| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,740 | 1,760 | 1,740 | 1,760 | 17,900 | 19 | 101% | 101% | 17% | ▲ | 100% | 100% | 102% | 99% | 105% |
| 20240925 | 1,749 | 1,760 | 1,733 | 1,746 | 19,700 | -14 | 99% | 100% | 110% | ▼ | 102% | 100% | 102% | 98% | 103% |
| 20240926 | 1,751 | 1,783 | 1,751 | 1,783 | 41,300 | 37 | 102% | 102% | 210% | ▲ | 100% | 98% | 100% | 100% | 105% |
| 20240927 | 1,783 | 1,788 | 1,750 | 1,782 | 31,800 | -1 | 100% | 100% | 77% | ▼ | 100% | 102% | 102% | 100% | 105% |
| 20240930 | 1,742 | 1,762 | 1,733 | 1,737 | 17,300 | -45 | 97% | 100% | 54% | ▼▼ | 100% | 101% | 103% | 97% | 102% |
| 20241001 | 1,753 | 1,756 | 1,740 | 1,746 | 7,900 | 9 | 101% | 100% | 46% | ▲ | 100% | 102% | 104% | 98% | 103% |
| 20241002 | 1,737 | 1,750 | 1,731 | 1,733 | 19,100 | -13 | 99% | 100% | 242% | ▼ | 100% | 100% | 102% | 97% | 102% |
| 20241003 | 1,757 | 1,758 | 1,745 | 1,749 | 11,700 | 16 | 101% | 100% | 61% | ▲ | 101% | 100% | 102% | 98% | 103% |
| 20241004 | 1,759 | 1,779 | 1,759 | 1,771 | 12,800 | 22 | 101% | 101% | 109% | ▲▲ | 100% | 99% | 102% | 99% | 104% |
| 20241007 | 1,771 | 1,778 | 1,769 | 1,769 | 13,300 | -2 | 100% | 100% | 104% | ▼ | 99% | 101% | 102% | 99% | 104% |
| 20241008 | 1,768 | 1,769 | 1,752 | 1,758 | 8,100 | -11 | 99% | 99% | 61% | ▼▼ | 99% | 100% | 102% | 99% | 103% |
| 20241009 | 1,770 | 1,770 | 1,741 | 1,758 | 5,200 | 0 | 100% | 99% | 64% | -- | 101% | 101% | 103% | 99% | 103% |
| 20241010 | 1,746 | 1,758 | 1,742 | 1,758 | 5,000 | 0 | 100% | 101% | 96% | -- | 100% | 100% | 102% | 99% | 103% |
| 20241011 | 1,762 | 1,765 | 1,752 | 1,762 | 7,700 | 4 | 100% | 100% | 154% | ▲ | 100% | 100% | 102% | 99% | 103% |
| 20241015 | 1,770 | 1,789 | 1,765 | 1,778 | 15,300 | 16 | 101% | 100% | 199% | ▲▲ | 101% | 100% | 103% | 100% | 103% |
| 20241016 | 1,755 | 1,779 | 1,755 | 1,766 | 6,400 | -12 | 99% | 101% | 42% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20241017 | 1,766 | 1,776 | 1,765 | 1,768 | 6,500 | 2 | 100% | 100% | 102% | ▲ | 100% | 100% | 102% | 99% | 102% |
| 20241018 | 1,773 | 1,774 | 1,758 | 1,767 | 6,600 | -1 | 100% | 100% | 102% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20241021 | 1,767 | 1,767 | 1,752 | 1,759 | 5,400 | -8 | 100% | 100% | 82% | ▼▼ | 100% | 101% | 102% | 99% | 102% |
| 20241022 | 1,764 | 1,764 | 1,749 | 1,761 | 7,200 | 2 | 100% | 100% | 133% | ▲ | 100% | 102% | 102% | 99% | 102% |
| 20241023 | 1,767 | 1,772 | 1,760 | 1,771 | 10,200 | 10 | 101% | 100% | 142% | ▲▲ | 100% | 102% | 102% | 99% | 102% |
| 20241024 | 1,761 | 1,774 | 1,754 | 1,765 | 9,000 | -6 | 100% | 100% | 88% | ▼ | 99% | 102% | 103% | 99% | 102% |
| 20241025 | 1,754 | 1,765 | 1,741 | 1,745 | 11,100 | -20 | 99% | 99% | 123% | ▼▼ | 102% | 102% | 103% | 98% | 101% |
| 20241028 | 1,745 | 1,785 | 1,745 | 1,785 | 14,400 | 40 | 102% | 102% | 130% | ▲ | 100% | 98% | 100% | 100% | 103% |
| 20241029 | 1,799 | 1,800 | 1,781 | 1,800 | 20,300 | 15 | 101% | 100% | 141% | ▲▲ | 97% | 99% | 100% | 100% | 104% |
| 20241030 | 1,800 | 1,800 | 1,739 | 1,739 | 36,400 | -61 | 97% | 97% | 179% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20241031 | 1,787 | 1,787 | 1,750 | 1,782 | 13,900 | 43 | 102% | 100% | 38% | ▲ | 100% | 101% | 101% | 99% | 102% |
| 20241101 | 1,776 | 1,786 | 1,769 | 1,770 | 5,000 | -12 | 99% | 100% | 36% | ▼ | 99% | 101% | 101% | 98% | 102% |
| 20241105 | 1,778 | 1,778 | 1,755 | 1,755 | 5,000 | -15 | 99% | 99% | 100% | ▼▼ | 101% | 102% | 101% | 98% | 101% |
| 20241106 | 1,769 | 1,780 | 1,755 | 1,780 | 9,300 | 25 | 101% | 101% | 186% | ▲ | 101% | 101% | 101% | 99% | 102% |
| 20241107 | 1,780 | 1,800 | 1,770 | 1,800 | 12,600 | 20 | 101% | 101% | 135% | ▲▲ | 101% | 101% | 100% | 100% | 104% |
| 20241108 | 1,784 | 1,800 | 1,784 | 1,800 | 7,400 | 0 | 100% | 101% | 59% | -- | 101% | 101% | 100% | 100% | 104% |
| 20241111 | 1,782 | 1,799 | 1,782 | 1,799 | 3,400 | -1 | 100% | 101% | 46% | ▼ | 100% | 100% | 99% | 100% | 103% |
| 20241112 | 1,799 | 1,799 | 1,783 | 1,793 | 6,600 | -6 | 100% | 100% | 194% | ▼▼ | 100% | 100% | 100% | 100% | 103% |
| 20241113 | 1,791 | 1,798 | 1,779 | 1,795 | 7,300 | 2 | 100% | 100% | 111% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20241114 | 1,796 | 1,796 | 1,790 | 1,791 | 4,400 | -4 | 100% | 100% | 60% | ▼ | 99% | 99% | 100% | 100% | 103% |
| 20241115 | 1,797 | 1,797 | 1,779 | 1,779 | 6,200 | -12 | 99% | 99% | 141% | ▼▼ | 101% | 101% | 101% | 99% | 102% |
| 20241118 | 1,779 | 1,798 | 1,778 | 1,798 | 5,000 | 19 | 101% | 101% | 81% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20241119 | 1,798 | 1,798 | 1,781 | 1,790 | 2,900 | -8 | 100% | 100% | 58% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20241120 | 1,783 | 1,795 | 1,782 | 1,782 | 2,400 | -8 | 100% | 100% | 83% | ▼▼ | 100% | 99% | 101% | 99% | 102% |
| 20241121 | 1,785 | 1,789 | 1,780 | 1,786 | 3,700 | 4 | 100% | 100% | 154% | ▲ | 100% | 98% | 101% | 99% | 103% |
| 20241122 | 1,790 | 1,792 | 1,781 | 1,792 | 4,300 | 6 | 100% | 100% | 116% | ▲▲ | 99% | 98% | 100% | 100% | 103% |
| 20241125 | 1,792 | 1,799 | 1,780 | 1,780 | 12,700 | -12 | 99% | 99% | 295% | ▼ | 100% | 99% | 101% | 99% | 102% |
| 20241126 | 1,780 | 1,781 | 1,771 | 1,772 | 4,700 | -8 | 100% | 100% | 37% | ▼▼ | 100% | 101% | 102% | 98% | 102% |
| 20241127 | 1,767 | 1,767 | 1,735 | 1,760 | 9,600 | -12 | 99% | 100% | 204% | ▼▼▼ | 102% | 103% | 104% | 98% | 101% |
| 20241128 | 1,734 | 1,761 | 1,734 | 1,761 | 5,500 | 1 | 100% | 102% | 57% | ▲ | 99% | 100% | 101% | 98% | 100% |
| 20241129 | 1,767 | 1,768 | 1,741 | 1,741 | 5,000 | -20 | 99% | 99% | 91% | ▼ | 101% | 101% | 98% | 97% | 100% |
| 20241202 | 1,743 | 1,760 | 1,743 | 1,760 | 5,300 | 19 | 101% | 101% | 106% | ▲ | 101% | 100% | 97% | 98% | 101% |
| 20241203 | 1,768 | 1,788 | 1,760 | 1,788 | 13,900 | 28 | 102% | 101% | 262% | ▲▲ | 99% | 100% | 95% | 99% | 103% |
| 20241204 | 1,789 | 1,790 | 1,770 | 1,771 | 11,200 | -17 | 99% | 99% | 81% | ▼ | 98% | 100% | 93% | 98% | 102% |
| 20241205 | 1,788 | 1,788 | 1,760 | 1,760 | 6,000 | -11 | 99% | 98% | 54% | ▼▼ | 100% | 102% | 94% | 98% | 101% |
| 20241206 | 1,770 | 1,772 | 1,758 | 1,767 | 2,000 | 7 | 100% | 100% | 33% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241209 | 1,778 | 1,788 | 1,776 | 1,776 | 6,200 | 9 | 101% | 100% | 310% | ▲▲ | 100% | 100% | 0% | 99% | 102% |
| 20241210 | 1,785 | 1,785 | 1,776 | 1,785 | 5,600 | 9 | 101% | 100% | 90% | ▲▲▲ | 100% | 96% | 0% | 99% | 103% |
| 20241211 | 1,780 | 1,785 | 1,775 | 1,784 | 6,500 | -1 | 100% | 100% | 116% | ▼ | 101% | 96% | 0% | 99% | 102% |
| 20241212 | 1,787 | 1,800 | 1,774 | 1,800 | 15,500 | 16 | 101% | 101% | 238% | ▲ | 101% | 95% | 0% | 100% | 103% |
| 20241213 | 1,778 | 1,800 | 1,778 | 1,790 | 14,400 | -10 | 99% | 101% | 93% | ▼ | 97% | 94% | 0% | 99% | 103% |
| 20241216 | 1,760 | 1,760 | 1,714 | 1,714 | 32,000 | -76 | 96% | 97% | 222% | ▼▼ | 100% | 97% | 0% | 95% | 100% |
| 20241217 | 1,716 | 1,726 | 1,693 | 1,709 | 15,200 | -5 | 100% | 100% | 48% | ▼▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20241218 | 1,720 | 1,720 | 1,686 | 1,691 | 18,500 | -18 | 99% | 98% | 122% | ▼▼▼▼ | 98% | 0% | 0% | 94% | 100% |
| 20241219 | 1,686 | 1,686 | 1,651 | 1,651 | 23,200 | -40 | 98% | 98% | 125% | ▼▼▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241220 | 1,660 | 1,675 | 1,657 | 1,660 | 15,700 | 9 | 101% | 100% | 68% | ▲ | % | % | % | 92% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 600 | 15,600 | 600 | 8,200 | 0 | 7,400 |
| 2024-12-06 | 100 | 15,400 | 100 | 8,800 | 0 | 6,600 |
| 2024-11-29 | 100 | 15,600 | 100 | 8,900 | 0 | 6,700 |
| 2024-11-22 | 100 | 15,200 | 100 | 8,900 | 0 | 6,300 |
| 2024-11-15 | 100 | 14,800 | 100 | 8,800 | 0 | 6,000 |
| 2024-11-08 | 200 | 15,000 | 200 | 8,700 | 0 | 6,300 |
| 2024-11-01 | 100 | 15,200 | 100 | 8,500 | 0 | 6,700 |
| 2024-10-25 | 100 | 14,400 | 100 | 6,100 | 0 | 8,300 |
| 2024-10-18 | 100 | 14,200 | 100 | 6,000 | 0 | 8,200 |
| 2024-10-11 | 100 | 16,000 | 100 | 7,000 | 0 | 9,000 |
| 2024-10-04 | 100 | 15,600 | 100 | 7,600 | 0 | 8,000 |
| 2024-09-27 | 100 | 16,200 | 100 | 8,500 | 0 | 7,700 |
| 2024-09-20 | 1,000 | 19,700 | 1,000 | 7,600 | 0 | 12,100 |
| 2024-09-13 | 1,600 | 24,400 | 1,600 | 6,800 | 0 | 17,600 |
| 2024-09-06 | 1,000 | 19,000 | 1,000 | 6,900 | 0 | 12,100 |
| 2024-08-30 | 1,100 | 19,600 | 1,100 | 6,900 | 0 | 12,700 |
| 2024-08-23 | 2,500 | 21,500 | 2,500 | 7,400 | 0 | 14,100 |
| 2024-08-16 | 2,500 | 22,000 | 2,500 | 7,700 | 0 | 14,300 |
| 2024-08-09 | 7,000 | 23,600 | 7,000 | 7,500 | 0 | 16,100 |
| 2024-08-02 | 16,300 | 52,900 | 16,300 | 12,300 | 0 | 40,600 |
| 2024-07-26 | 629,000 | 59,200 | 629,000 | 12,300 | 0 | 46,900 |
| 2024-07-19 | 636,100 | 72,800 | 636,100 | 14,700 | 0 | 58,100 |
| 2024-07-12 | 642,100 | 73,900 | 642,100 | 18,000 | 0 | 55,900 |
| 2024-07-05 | 548,200 | 70,400 | 548,200 | 14,300 | 0 | 56,100 |
| 2024-06-28 | 530,900 | 69,200 | 530,900 | 9,200 | 0 | 60,000 |
| 2024-06-21 | 525,400 | 101,400 | 525,400 | 11,800 | 0 | 89,600 |
| 2024-06-14 | 320,500 | 85,700 | 320,500 | 12,500 | 0 | 73,200 |
| 2024-06-07 | 221,500 | 80,500 | 221,500 | 10,400 | 0 | 70,100 |
| 2024-05-31 | 150,000 | 76,600 | 150,000 | 9,200 | 0 | 67,400 |
| 2024-05-24 | 77,700 | 76,900 | 77,700 | 9,000 | 0 | 67,900 |
| 2024-05-17 | 55,700 | 76,600 | 55,700 | 9,100 | 0 | 67,500 |
| 2024-05-10 | 42,300 | 78,600 | 42,300 | 10,400 | 0 | 68,200 |
| 2024-05-02 | 34,400 | 78,100 | 34,400 | 9,900 | 0 | 68,200 |
| 2024-04-26 | 8,300 | 71,800 | 8,300 | 8,900 | 0 | 62,900 |
| 2024-04-19 | 3,300 | 65,200 | 3,300 | 8,700 | 0 | 56,500 |
| 2024-04-12 | 1,300 | 67,000 | 1,300 | 8,600 | 0 | 58,400 |
| 2024-04-05 | 1,300 | 67,700 | 1,300 | 9,600 | 0 | 58,100 |
| 2024-03-29 | 1,300 | 69,100 | 1,300 | 9,200 | 0 | 59,900 |
| 2024-03-22 | 1,100 | 71,900 | 1,100 | 12,400 | 0 | 59,500 |
| 2024-03-15 | 2,700 | 45,500 | 2,700 | 12,800 | 0 | 32,700 |
| 2024-03-08 | 2,600 | 42,200 | 2,600 | 12,700 | 0 | 29,500 |
| 2024-03-01 | 2,500 | 48,800 | 2,500 | 12,500 | 0 | 36,300 |
| 2024-02-22 | 4,100 | 42,500 | 4,100 | 12,300 | 0 | 30,200 |
| 2024-02-16 | 2,900 | 42,700 | 2,900 | 12,300 | 0 | 30,400 |
| 2024-02-09 | 5,200 | 39,200 | 5,200 | 12,600 | 0 | 26,600 |
| 2024-02-02 | 6,700 | 44,800 | 6,700 | 12,700 | 0 | 32,100 |
| 2024-01-26 | 456,900 | 81,400 | 456,900 | 44,300 | 0 | 37,100 |
| 2024-01-19 | 107,800 | 65,900 | 107,800 | 39,200 | 0 | 26,700 |
| 2024-01-12 | 31,200 | 36,400 | 31,200 | 15,600 | 0 | 20,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 75,013 | 0.44% | ▼ | -27,100 | 1,759 | 1,779 | 1,759 | 1,771 | 12,800 |
| 2024-10-01 | GOLDMAN SACHS INTERNATIONAL | 102,113 | 0.59% | ▼ | -9,700 | 1,753 | 1,756 | 1,740 | 1,746 | 7,900 |
| 2024-09-27 | GOLDMAN SACHS INTERNATIONAL | 111,813 | 0.65% | ▲ | 20,100 | 1,783 | 1,788 | 1,750 | 1,782 | 31,800 |
| 2024-09-20 | GOLDMAN SACHS INTERNATIONAL | 91,713 | 0.53% | ▲ | 7,100 | 1,764 | 1,775 | 1,736 | 1,741 | 104,500 |
| 2024-09-17 | GOLDMAN SACHS INTERNATIONAL | 84,613 | 0.49% | ▼ | -14,200 | 1,724 | 1,759 | 1,718 | 1,759 | 59,800 |
| 2024-08-29 | GOLDMAN SACHS INTERNATIONAL | 98,813 | 0.58% | ▼ | 1,713 | 1,728 | 1,713 | 1,719 | 18,500 | |
| 2024-08-20 | GOLDMAN SACHS INTERNATIONAL | 120,913 | 0.71% | ▲ | 12,200 | 1,657 | 1,676 | 1,652 | 1,668 | 17,000 |
| 2024-08-15 | GOLDMAN SACHS INTERNATIONAL | 108,713 | 0.63% | ▲ | 8,900 | 1,648 | 1,650 | 1,624 | 1,634 | 31,500 |
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 99,813 | 0.58% | ▼ | -2,400 | 1,546 | 1,610 | 1,525 | 1,582 | 47,300 |
| 2024-08-05 | GOLDMAN SACHS INTERNATIONAL | 102,213 | 0.60% | ▲ | 4,100 | 1,546 | 1,575 | 1,445 | 1,500 | 113,900 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 98,113 | 0.57% | ▼ | -10,300 | 1,688 | 1,690 | 1,645 | 1,662 | 54,700 |
| 2024-07-29 | GOLDMAN SACHS INTERNATIONAL | 108,413 | 0.63% | ▲ | 21,831 | 1,774 | 1,783 | 1,765 | 1,773 | 241,900 |
| 2024-07-22 | GOLDMAN SACHS INTERNATIONAL | 86,582 | 0.50% | ▲ | 1,838 | 1,842 | 1,819 | 1,820 | 57,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | 稲葉製作 | 2025年７月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240913 | 15:00 | 稲葉製作 | 2024年７月期 決算短信〔日本基準〕（連結） |
| 20240913 | 15:00 | 稲葉製作 | 剰余金の配当（増額）に関するお知らせ |
| 20240617 | 12:00 | 稲葉製作 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240614 | 15:00 | 稲葉製作 | 2024年７月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240603 | 15:00 | 稲葉製作 | 自己株式の取得状況に関するお知らせ |
| 20240501 | 15:30 | 稲葉製作 | 自己株式の取得状況に関するお知らせ |
| 20240408 | 15:00 | 稲葉製作 | 自己株式の取得状況に関するお知らせ |
| 20240315 | 15:00 | 稲葉製作 | 2024年７月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240315 | 15:00 | 稲葉製作 | 業績予想の修正に関するお知らせ |
| 20240315 | 15:00 | 稲葉製作 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240315 | 15:00 | 稲葉製作 | 剰余金の配当（中間配当）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3421 | 1 | 株式会社稲葉製作所 | 2024-12-21 18:23:49 |
| 3421 | 2 | 2025年７月期 第１四半期決算短信〔日本基準〕（連結） | 2024-12-13 18:33:37 |
| 3421 | 2 | 第77回定時株主総会決議ご通知 | 2024-10-25 21:32:49 |
| 3421 | 2 | 第77回定時株主総会資料（電子提供措置事項のうち法令及び定款に基づく書面交付請求による交付書面に記載しない事項） | 2024-10-01 20:33:10 |
| 3421 | 2 | 第77回定時株主総会招集ご通知 | 2024-10-01 20:33:09 |
| 3421 | 2 | 2024年7月期 決算補足資料 | 2024-09-27 17:32:36 |
| 3421 | 2 | 2024年７月期 決算短信〔日本基準〕（連結） | 2024-09-13 19:30:32 |
| 3421 | 2 | 2024年７月期 第２四半期決算短信〔日本基準〕（連結） | 2024-06-21 13:44:25 |
| 3421 | 2 | 2024年7月期 第２四半期 決算補足資料 | 2024-06-21 13:44:24 |
| 3421 | 2 | 2024年７月期 第３四半期決算短信〔日本基準〕（連結） | 2024-06-21 13:44:21 |