| 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 | 837 | 846 | 823 | 838 | 3,500 | -9 | 99% | 100% | 83% | ▼ | 100% | 95% | 95% | 94% | 116% |
| 20240925 | 836 | 842 | 831 | 837 | 68,300 | -1 | 100% | 100% | 1951% | ▼▼ | 102% | 96% | 96% | 94% | 116% |
| 20240926 | 833 | 847 | 833 | 847 | 3,400 | 10 | 101% | 102% | 5% | ▲ | 97% | 96% | 94% | 95% | 118% |
| 20240927 | 847 | 860 | 813 | 819 | 22,900 | -28 | 97% | 97% | 674% | ▼ | 98% | 99% | 98% | 92% | 114% |
| 20240930 | 814 | 814 | 794 | 795 | 3,000 | -24 | 97% | 98% | 13% | ▼▼ | 100% | 101% | 100% | 89% | 110% |
| 20241001 | 796 | 811 | 795 | 797 | 3,900 | 2 | 100% | 100% | 130% | ▲ | 100% | 101% | 101% | 90% | 111% |
| 20241002 | 788 | 800 | 786 | 790 | 4,500 | -7 | 99% | 100% | 115% | ▼ | 102% | 100% | 101% | 89% | 110% |
| 20241003 | 793 | 823 | 793 | 809 | 2,000 | 19 | 102% | 102% | 44% | ▲ | 99% | 98% | 98% | 91% | 112% |
| 20241004 | 809 | 835 | 791 | 804 | 9,800 | -5 | 99% | 99% | 490% | ▼ | 99% | 97% | 97% | 90% | 112% |
| 20241007 | 804 | 824 | 798 | 798 | 4,500 | -6 | 99% | 99% | 46% | ▼▼ | 100% | 99% | 97% | 90% | 111% |
| 20241008 | 798 | 798 | 791 | 795 | 1,800 | -3 | 100% | 100% | 40% | ▼▼▼ | 99% | 100% | 97% | 89% | 110% |
| 20241009 | 794 | 815 | 790 | 790 | 3,500 | -5 | 99% | 99% | 194% | ▼▼▼▼ | 97% | 99% | 96% | 89% | 106% |
| 20241010 | 805 | 805 | 771 | 782 | 9,100 | -8 | 99% | 97% | 260% | ▼▼▼▼▼ | 99% | 102% | 98% | 88% | 100% |
| 20241011 | 786 | 791 | 778 | 779 | 2,800 | -3 | 100% | 99% | 31% | ▼▼▼▼▼▼ | 102% | 103% | 100% | 88% | 100% |
| 20241015 | 775 | 791 | 764 | 790 | 5,600 | 11 | 101% | 102% | 200% | ▲ | 101% | 101% | 99% | 89% | 101% |
| 20241016 | 784 | 795 | 775 | 795 | 2,900 | 5 | 101% | 101% | 52% | ▲▲ | 99% | 98% | 98% | 94% | 102% |
| 20241017 | 791 | 797 | 779 | 787 | 4,500 | -8 | 99% | 99% | 155% | ▼ | 102% | 99% | 98% | 93% | 101% |
| 20241018 | 786 | 818 | 781 | 798 | 7,600 | 11 | 101% | 102% | 169% | ▲ | 99% | 97% | 97% | 94% | 102% |
| 20241021 | 800 | 800 | 792 | 793 | 5,500 | -5 | 99% | 99% | 72% | ▼ | 98% | 96% | 98% | 94% | 102% |
| 20241022 | 792 | 794 | 778 | 779 | 7,200 | -14 | 98% | 98% | 131% | ▼▼ | 100% | 98% | 99% | 92% | 100% |
| 20241023 | 778 | 779 | 770 | 777 | 2,200 | -2 | 100% | 100% | 31% | ▼▼▼ | 100% | 99% | 98% | 92% | 100% |
| 20241024 | 770 | 773 | 761 | 772 | 4,100 | -5 | 99% | 100% | 186% | ▼▼▼▼ | 99% | 99% | 98% | 91% | 100% |
| 20241025 | 770 | 773 | 760 | 762 | 6,100 | -10 | 99% | 99% | 149% | ▼▼▼▼▼ | 101% | 102% | 102% | 93% | 100% |
| 20241028 | 740 | 762 | 740 | 749 | 8,600 | -13 | 98% | 101% | 141% | ▼▼▼▼▼▼ | 101% | 102% | 100% | 93% | 100% |
| 20241029 | 750 | 764 | 750 | 759 | 4,200 | 10 | 101% | 101% | 49% | ▲ | 99% | 101% | 92% | 94% | 101% |
| 20241030 | 764 | 764 | 725 | 759 | 4,300 | 0 | 100% | 99% | 102% | -- | 101% | 104% | 94% | 94% | 101% |
| 20241031 | 745 | 761 | 745 | 752 | 2,100 | -7 | 99% | 101% | 49% | ▼ | 100% | 102% | 83% | 93% | 100% |
| 20241101 | 752 | 764 | 742 | 755 | 7,900 | 3 | 100% | 100% | 376% | ▲ | 101% | 99% | 83% | 94% | 101% |
| 20241105 | 755 | 766 | 752 | 763 | 4,800 | 8 | 101% | 101% | 61% | ▲▲ | 101% | 99% | 76% | 96% | 102% |
| 20241106 | 763 | 773 | 755 | 773 | 1,900 | 10 | 101% | 101% | 40% | ▲▲▲ | 98% | 96% | 75% | 97% | 103% |
| 20241107 | 780 | 780 | 763 | 768 | 5,700 | -5 | 99% | 98% | 300% | ▼ | 98% | 97% | 76% | 96% | 103% |
| 20241108 | 768 | 778 | 750 | 751 | 4,800 | -17 | 98% | 98% | 84% | ▼▼ | 101% | 94% | 90% | 94% | 100% |
| 20241111 | 745 | 759 | 736 | 751 | 6,100 | 0 | 100% | 101% | 127% | -- | 101% | 94% | 90% | 94% | 100% |
| 20241112 | 747 | 760 | 747 | 752 | 2,300 | 1 | 100% | 101% | 38% | ▲ | 100% | 83% | 90% | 94% | 100% |
| 20241113 | 750 | 750 | 741 | 748 | 7,000 | -4 | 99% | 100% | 304% | ▼ | 94% | 84% | 91% | 94% | 100% |
| 20241114 | 742 | 753 | 694 | 699 | 17,000 | -49 | 93% | 94% | 243% | ▼▼ | 101% | 83% | 97% | 88% | 100% |
| 20241115 | 693 | 720 | 693 | 700 | 6,900 | 1 | 100% | 101% | 41% | ▲ | 89% | 83% | 97% | 88% | 100% |
| 20241118 | 698 | 701 | 600 | 623 | 83,700 | -77 | 89% | 89% | 1213% | ▼ | 98% | 91% | 106% | 79% | 100% |
| 20241119 | 637 | 641 | 618 | 625 | 19,400 | 2 | 100% | 98% | 23% | ▲ | 92% | 93% | 108% | 80% | 100% |
| 20241120 | 626 | 627 | 560 | 578 | 127,700 | -47 | 92% | 92% | 658% | ▼ | 98% | 98% | 115% | 74% | 100% |
| 20241121 | 588 | 589 | 567 | 576 | 43,700 | -2 | 100% | 98% | 34% | ▼▼ | 99% | 99% | 117% | 75% | 100% |
| 20241122 | 576 | 592 | 563 | 569 | 46,100 | -7 | 99% | 99% | 105% | ▼▼▼ | 102% | 100% | 118% | 74% | 100% |
| 20241125 | 571 | 588 | 571 | 582 | 22,400 | 13 | 102% | 102% | 49% | ▲ | 99% | 96% | 111% | 75% | 102% |
| 20241126 | 585 | 594 | 574 | 579 | 12,000 | -3 | 99% | 99% | 54% | ▼ | 99% | 92% | 111% | 75% | 102% |
| 20241127 | 579 | 579 | 568 | 572 | 17,200 | -7 | 99% | 99% | 143% | ▼▼ | 99% | 90% | 108% | 74% | 101% |
| 20241128 | 573 | 575 | 564 | 570 | 13,300 | -2 | 100% | 99% | 77% | ▼▼▼ | 99% | 100% | 108% | 74% | 100% |
| 20241129 | 570 | 570 | 562 | 562 | 16,400 | -8 | 99% | 99% | 123% | ▼▼▼▼ | 95% | 119% | 110% | 73% | 100% |
| 20241202 | 563 | 563 | 533 | 533 | 53,900 | -29 | 95% | 95% | 329% | ▼▼▼▼▼ | 95% | 125% | 114% | 69% | 100% |
| 20241203 | 540 | 540 | 494 | 513 | 82,200 | -20 | 96% | 95% | 153% | ▼▼▼▼▼▼ | 99% | 137% | 120% | 66% | 100% |
| 20241204 | 493 | 505 | 486 | 490 | 74,800 | -23 | 96% | 99% | 91% | ▼▼▼▼▼▼▼ | 116% | 132% | 118% | 64% | 100% |
| 20241205 | 493 | 570 | 487 | 570 | 319,200 | 80 | 116% | 116% | 427% | ▲ | 103% | 99% | 83% | 76% | 116% |
| 20241206 | 650 | 670 | 595 | 670 | 2,841,600 | 100 | 118% | 103% | 890% | ▲▲ | 90% | 82% | 0% | 89% | 137% |
| 20241209 | 745 | 760 | 672 | 674 | 1,664,500 | 4 | 101% | 90% | 59% | ▲▲▲ | 97% | 90% | 0% | 90% | 138% |
| 20241210 | 672 | 707 | 642 | 652 | 404,000 | -22 | 97% | 97% | 24% | ▼ | 97% | 93% | 0% | 87% | 133% |
| 20241211 | 662 | 694 | 624 | 641 | 288,200 | -11 | 98% | 97% | 71% | ▼▼ | 96% | 97% | 0% | 92% | 131% |
| 20241212 | 634 | 639 | 610 | 610 | 93,000 | -31 | 95% | 96% | 32% | ▼▼▼ | 100% | 98% | 0% | 87% | 124% |
| 20241213 | 603 | 621 | 597 | 601 | 66,700 | -9 | 99% | 100% | 72% | ▼▼▼▼ | 102% | 99% | 0% | 89% | 123% |
| 20241216 | 591 | 616 | 585 | 602 | 50,600 | 1 | 100% | 102% | 76% | ▲ | 102% | 90% | 0% | 89% | 123% |
| 20241217 | 602 | 621 | 602 | 617 | 39,000 | 15 | 102% | 102% | 77% | ▲▲ | 95% | 0% | 0% | 92% | 126% |
| 20241218 | 624 | 624 | 590 | 593 | 72,700 | -24 | 96% | 95% | 186% | ▼ | 99% | 0% | 0% | 88% | 121% |
| 20241219 | 589 | 590 | 571 | 583 | 42,100 | -10 | 98% | 99% | 58% | ▼▼ | 94% | 0% | 0% | 86% | 119% |
| 20241220 | 577 | 577 | 540 | 540 | 78,000 | -43 | 93% | 94% | 185% | ▼▼▼ | % | % | % | 80% | 110% |
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 | 116,400 | 227,300 | 0 | 79,800 | 116,400 | 147,500 |
| 2024-12-06 | 380,000 | 303,500 | 27,700 | 84,300 | 352,300 | 219,200 |
| 2024-11-29 | 25,900 | 176,500 | 0 | 64,400 | 25,900 | 112,100 |
| 2024-11-22 | 19,800 | 180,300 | 0 | 63,600 | 19,800 | 116,700 |
| 2024-11-15 | 8,600 | 167,900 | 0 | 68,400 | 8,600 | 99,500 |
| 2024-11-08 | 12,300 | 197,300 | 0 | 98,300 | 12,300 | 99,000 |
| 2024-11-01 | 12,100 | 195,900 | 0 | 97,900 | 12,100 | 98,000 |
| 2024-10-25 | 5,900 | 197,600 | 0 | 99,900 | 5,900 | 97,700 |
| 2024-10-18 | 8,600 | 196,900 | 0 | 99,600 | 8,600 | 97,300 |
| 2024-10-11 | 6,000 | 198,400 | 0 | 101,000 | 6,000 | 97,400 |
| 2024-10-04 | 6,800 | 202,500 | 0 | 99,300 | 6,800 | 103,200 |
| 2024-09-27 | 7,300 | 201,900 | 0 | 100,000 | 7,300 | 101,900 |
| 2024-09-20 | 7,000 | 202,100 | 0 | 101,000 | 7,000 | 101,100 |
| 2024-09-13 | 12,200 | 208,600 | 0 | 98,100 | 12,200 | 110,500 |
| 2024-09-06 | 10,900 | 204,900 | 0 | 99,700 | 10,900 | 105,200 |
| 2024-08-30 | 13,400 | 203,200 | 0 | 98,100 | 13,400 | 105,100 |
| 2024-08-23 | 14,100 | 202,400 | 0 | 97,700 | 14,100 | 104,700 |
| 2024-08-16 | 13,800 | 202,200 | 0 | 95,800 | 13,800 | 106,400 |
| 2024-08-09 | 7,900 | 199,700 | 0 | 96,300 | 7,900 | 103,400 |
| 2024-08-02 | 14,300 | 225,400 | 0 | 118,000 | 14,300 | 107,400 |
| 2024-07-26 | 31,000 | 235,000 | 0 | 121,600 | 31,000 | 113,400 |
| 2024-07-19 | 24,500 | 235,200 | 0 | 121,900 | 24,500 | 113,300 |
| 2024-07-12 | 25,100 | 233,700 | 0 | 121,200 | 25,100 | 112,500 |
| 2024-07-05 | 35,100 | 226,600 | 0 | 120,500 | 35,100 | 106,100 |
| 2024-06-28 | 50,200 | 221,300 | 0 | 133,900 | 50,200 | 87,400 |
| 2024-06-21 | 36,500 | 227,100 | 0 | 123,200 | 36,500 | 103,900 |
| 2024-06-14 | 36,100 | 221,400 | 0 | 124,500 | 36,100 | 96,900 |
| 2024-06-07 | 30,600 | 218,900 | 0 | 126,900 | 30,600 | 92,000 |
| 2024-05-31 | 35,100 | 218,500 | 0 | 126,500 | 35,100 | 92,000 |
| 2024-05-24 | 17,900 | 218,900 | 0 | 123,500 | 17,900 | 95,400 |
| 2024-05-17 | 25,300 | 225,300 | 0 | 131,500 | 25,300 | 93,800 |
| 2024-05-10 | 23,000 | 237,700 | 0 | 131,300 | 23,000 | 106,400 |
| 2024-05-02 | 19,100 | 233,800 | 0 | 129,300 | 19,100 | 104,500 |
| 2024-04-26 | 23,900 | 232,800 | 0 | 129,400 | 23,900 | 103,400 |
| 2024-04-19 | 26,100 | 234,800 | 0 | 133,800 | 26,100 | 101,000 |
| 2024-04-12 | 42,900 | 237,900 | 0 | 135,000 | 42,900 | 102,900 |
| 2024-04-05 | 42,500 | 237,400 | 0 | 134,500 | 42,500 | 102,900 |
| 2024-03-29 | 44,000 | 238,200 | 0 | 135,800 | 44,000 | 102,400 |
| 2024-03-22 | 42,800 | 234,300 | 0 | 136,900 | 42,800 | 97,400 |
| 2024-03-15 | 43,100 | 236,500 | 0 | 137,600 | 43,100 | 98,900 |
| 2024-03-08 | 53,900 | 241,300 | 0 | 136,400 | 53,900 | 104,900 |
| 2024-03-01 | 42,000 | 233,600 | 0 | 134,700 | 42,000 | 98,900 |
| 2024-02-22 | 43,700 | 240,400 | 0 | 130,800 | 43,700 | 109,600 |
| 2024-02-16 | 46,800 | 236,800 | 0 | 126,600 | 46,800 | 110,200 |
| 2024-02-09 | 50,700 | 248,800 | 0 | 132,600 | 50,700 | 116,200 |
| 2024-02-02 | 37,600 | 243,400 | 0 | 129,100 | 37,600 | 114,300 |
| 2024-01-26 | 24,100 | 231,800 | 0 | 124,600 | 24,100 | 107,200 |
| 2024-01-19 | 12,500 | 235,800 | 0 | 126,600 | 12,500 | 109,200 |
| 2024-01-12 | 11,900 | 229,700 | 0 | 122,400 | 11,900 | 107,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-19 | モルガン・スタンレーMUFG証券株式会社 | 21,500 | 0.53% | ▲ | 589 | 590 | 571 | 583 | 42,100 | |
| 2024-12-13 | 個人 | 23,000 | 0.57% | ▼ | 1,500 | 603 | 621 | 597 | 601 | 66,700 |
| 2024-12-10 | 個人 | 16,000 | 0.39% | ▼ | 16,000 | 672 | 707 | 642 | 652 | 404,000 |
| 2024-12-09 | 個人 | 0 | 0.00% | ▼ | -21,500 | 745 | 760 | 672 | 674 | 1,664,500 |
| 2024-12-09 | 個人 | 24,000 | 0.59% | ▼ | 2,500 | 745 | 760 | 672 | 674 | 1,664,500 |
| 2024-12-06 | 個人 | 21,500 | 0.53% | ▲ | 650 | 670 | 595 | 670 | 2,841,600 | |
| 2024-12-06 | 個人 | 27,000 | 0.67% | ▲ | 650 | 670 | 595 | 670 | 2,841,600 | |
| 2024-12-06 | 個人 | 30,000 | 0.74% | ▲ | 650 | 670 | 595 | 670 | 2,841,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241206 | 10:00 | ＩＮＳＰＥＣ | 2025年４月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241206 | 10:00 | ＩＮＳＰＥＣ | 営業外収益の計上に関するお知らせ |
| 20241204 | 16:00 | ＩＮＳＰＥＣ | 2025年４月期第２四半期決算発表の日程変更（前倒し）に関するお知らせ |
| 20240911 | 15:00 | ＩＮＳＰＥＣ | 2025年４月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240628 | 15:00 | ＩＮＳＰＥＣ | 取締役候補者、監査役候補者及び補欠監査役候補者の選任に関するお知らせ |
| 20240614 | 15:00 | ＩＮＳＰＥＣ | 2024年４月期 決算短信〔日本基準〕（非連結） |
| 20240412 | 15:30 | ＩＮＳＰＥＣ | 特別損失の計上、業績予想の修正及び剰余金の配当予想の修正（無配）に関するお知らせ |
| 20240412 | 15:30 | ＩＮＳＰＥＣ | 役員報酬減額に関するお知らせ |
| 20240412 | 15:30 | ＩＮＳＰＥＣ | 役員人事に関するお知らせ |
| 20240308 | 15:00 | ＩＮＳＰＥＣ | 2024年４月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6656 | 1 | インスペック株式会社 | 2024-12-22 10:23:18 |
| 6656 | 2 | 2024.12.202025年4月期第2四半期決算説明会「資料」を公開しました。 | 2024-12-20 22:31:20 |
| 6656 | 2 | - YouTube | 2024-11-28 22:30:59 |
| 6656 | 2 | インスペック（6656）の財務情報ならログミーFinance【QAあり】インスペック、海外向け売上比率50％に向け、タイ・ベトナム地域で販売展開開始 次世代最先端検査システム開発も進行 - ロ | 2024-11-28 22:30:57 |
| 6656 | 2 | ログミーファイナンス主催「個人投資家向けIR セミナー」参加のお知らせ – インスペック株式会社 | 2024-10-24 01:28:45 |
| 6656 | 2 | 2024.07.30第36期定時株主総会決議ご通知 | 2024-07-30 22:31:05 |
| 6656 | 2 | 2024.07.30第36期 年次報告書 | 2024-07-30 22:31:03 |
| 6656 | 2 | 2024.07.30コーポレート・ガバナンスに関する報告書 | 2024-07-30 22:31:02 |
| 6656 | 2 | 2024.07.08第36期定時株主総会招集ご通知 | 2024-07-08 02:31:15 |
| 6656 | 2 | 2024.07.08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 | 2024-07-08 02:31:14 |