| 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 | 3,345 | 3,375 | 3,325 | 3,365 | 184,700 | 60 | 102% | 101% | 38% | ▲▲▲▲▲ | 100% | 101% | 99% | 100% | 105% |
| 20240925 | 3,355 | 3,360 | 3,320 | 3,340 | 153,500 | -25 | 99% | 100% | 83% | ▼ | 101% | 101% | 99% | 99% | 104% |
| 20240926 | 3,360 | 3,415 | 3,355 | 3,410 | 327,600 | 70 | 102% | 101% | 213% | ▲ | 100% | 100% | 99% | 100% | 106% |
| 20240927 | 3,370 | 3,375 | 3,340 | 3,360 | 167,900 | -50 | 99% | 100% | 51% | ▼ | 101% | 102% | 101% | 99% | 104% |
| 20240930 | 3,300 | 3,345 | 3,280 | 3,330 | 152,300 | -30 | 99% | 101% | 91% | ▼▼ | 102% | 100% | 100% | 98% | 103% |
| 20241001 | 3,330 | 3,390 | 3,325 | 3,385 | 111,400 | 55 | 102% | 102% | 73% | ▲ | 99% | 98% | 99% | 99% | 105% |
| 20241002 | 3,380 | 3,395 | 3,340 | 3,355 | 116,100 | -30 | 99% | 99% | 104% | ▼ | 99% | 97% | 98% | 98% | 104% |
| 20241003 | 3,385 | 3,385 | 3,310 | 3,350 | 154,000 | -5 | 100% | 99% | 133% | ▼▼ | 100% | 99% | 99% | 98% | 104% |
| 20241004 | 3,310 | 3,350 | 3,310 | 3,325 | 174,600 | -25 | 99% | 100% | 113% | ▼▼▼ | 99% | 98% | 99% | 98% | 103% |
| 20241007 | 3,340 | 3,345 | 3,290 | 3,315 | 177,500 | -10 | 100% | 99% | 102% | ▼▼▼▼ | 99% | 100% | 99% | 97% | 103% |
| 20241008 | 3,310 | 3,310 | 3,275 | 3,285 | 216,900 | -30 | 99% | 99% | 122% | ▼▼▼▼▼ | 99% | 101% | 105% | 96% | 102% |
| 20241009 | 3,290 | 3,310 | 3,255 | 3,270 | 327,200 | -15 | 100% | 99% | 151% | ▼▼▼▼▼▼ | 100% | 100% | 106% | 96% | 102% |
| 20241010 | 3,270 | 3,290 | 3,235 | 3,275 | 412,100 | 5 | 100% | 100% | 126% | ▲ | 100% | 101% | 105% | 96% | 102% |
| 20241011 | 3,295 | 3,340 | 3,285 | 3,285 | 267,300 | 10 | 100% | 100% | 65% | ▲▲ | 100% | 101% | 105% | 96% | 102% |
| 20241015 | 3,310 | 3,320 | 3,280 | 3,315 | 159,700 | 30 | 101% | 100% | 60% | ▲▲▲ | 100% | 100% | 106% | 97% | 103% |
| 20241016 | 3,275 | 3,325 | 3,250 | 3,260 | 139,700 | -55 | 98% | 100% | 87% | ▼ | 99% | 100% | 106% | 96% | 101% |
| 20241017 | 3,255 | 3,265 | 3,210 | 3,215 | 198,800 | -45 | 99% | 99% | 142% | ▼▼ | 103% | 99% | 107% | 94% | 100% |
| 20241018 | 3,240 | 3,330 | 3,235 | 3,330 | 229,000 | 115 | 104% | 103% | 115% | ▲ | 99% | 96% | 104% | 98% | 104% |
| 20241021 | 3,335 | 3,335 | 3,290 | 3,290 | 113,500 | -40 | 99% | 99% | 50% | ▼ | 99% | 98% | 105% | 96% | 102% |
| 20241022 | 3,285 | 3,295 | 3,235 | 3,260 | 127,000 | -30 | 99% | 99% | 112% | ▼▼ | 99% | 99% | 106% | 96% | 101% |
| 20241023 | 3,260 | 3,265 | 3,220 | 3,220 | 112,300 | -40 | 99% | 99% | 88% | ▼▼▼ | 99% | 102% | 108% | 94% | 100% |
| 20241024 | 3,215 | 3,220 | 3,180 | 3,195 | 112,100 | -25 | 99% | 99% | 100% | ▼▼▼▼ | 99% | 103% | 108% | 94% | 100% |
| 20241025 | 3,200 | 3,205 | 3,170 | 3,175 | 118,000 | -20 | 99% | 99% | 105% | ▼▼▼▼▼ | 101% | 102% | 108% | 94% | 100% |
| 20241028 | 3,190 | 3,240 | 3,180 | 3,230 | 119,600 | 55 | 102% | 101% | 101% | ▲ | 100% | 101% | 106% | 95% | 102% |
| 20241029 | 3,230 | 3,240 | 3,210 | 3,235 | 163,100 | 5 | 100% | 100% | 136% | ▲▲ | 102% | 101% | 106% | 96% | 102% |
| 20241030 | 3,240 | 3,290 | 3,220 | 3,290 | 1,663,100 | 55 | 102% | 102% | 1020% | ▲▲▲ | 100% | 106% | 105% | 98% | 104% |
| 20241031 | 3,250 | 3,270 | 3,230 | 3,260 | 249,100 | -30 | 99% | 100% | 15% | ▼ | 99% | 106% | 105% | 97% | 103% |
| 20241101 | 3,255 | 3,275 | 3,225 | 3,230 | 130,800 | -30 | 99% | 99% | 53% | ▼▼ | 101% | 107% | 106% | 97% | 102% |
| 20241105 | 3,230 | 3,250 | 3,200 | 3,250 | 107,600 | 20 | 101% | 101% | 82% | ▲ | 101% | 107% | 105% | 98% | 102% |
| 20241106 | 3,250 | 3,300 | 3,240 | 3,285 | 162,100 | 35 | 101% | 101% | 151% | ▲▲ | 104% | 104% | 101% | 99% | 103% |
| 20241107 | 3,315 | 3,540 | 3,310 | 3,445 | 493,800 | 160 | 105% | 104% | 305% | ▲▲▲ | 100% | 99% | 98% | 100% | 109% |
| 20241108 | 3,445 | 3,465 | 3,380 | 3,460 | 239,000 | 15 | 100% | 100% | 48% | ▲▲▲▲ | 100% | 98% | 97% | 100% | 109% |
| 20241111 | 3,450 | 3,470 | 3,440 | 3,465 | 110,500 | 5 | 100% | 100% | 46% | ▲▲▲▲▲ | 99% | 96% | 96% | 100% | 109% |
| 20241112 | 3,485 | 3,490 | 3,440 | 3,450 | 130,600 | -15 | 100% | 99% | 118% | ▼ | 99% | 98% | 96% | 100% | 109% |
| 20241113 | 3,435 | 3,455 | 3,415 | 3,415 | 145,500 | -35 | 99% | 99% | 111% | ▼▼ | 99% | 100% | 97% | 99% | 108% |
| 20241114 | 3,415 | 3,425 | 3,375 | 3,375 | 119,900 | -40 | 99% | 99% | 82% | ▼▼▼ | 98% | 101% | 97% | 97% | 106% |
| 20241115 | 3,395 | 3,400 | 3,340 | 3,340 | 158,900 | -35 | 99% | 98% | 133% | ▼▼▼▼ | 100% | 101% | 99% | 96% | 105% |
| 20241118 | 3,335 | 3,345 | 3,305 | 3,320 | 325,200 | -20 | 99% | 100% | 205% | ▼▼▼▼▼ | 101% | 101% | 100% | 96% | 105% |
| 20241119 | 3,320 | 3,360 | 3,290 | 3,355 | 412,100 | 35 | 101% | 101% | 127% | ▲ | 102% | 99% | 98% | 97% | 106% |
| 20241120 | 3,360 | 3,430 | 3,360 | 3,425 | 241,200 | 70 | 102% | 102% | 59% | ▲▲ | 98% | 98% | 96% | 99% | 108% |
| 20241121 | 3,425 | 3,440 | 3,345 | 3,345 | 145,200 | -80 | 98% | 98% | 60% | ▼ | 100% | 97% | 98% | 97% | 105% |
| 20241122 | 3,365 | 3,380 | 3,350 | 3,360 | 89,200 | 15 | 100% | 100% | 61% | ▲ | 97% | 97% | 97% | 97% | 106% |
| 20241125 | 3,395 | 3,395 | 3,310 | 3,310 | 125,200 | -50 | 99% | 97% | 140% | ▼ | 100% | 98% | 99% | 96% | 102% |
| 20241126 | 3,330 | 3,340 | 3,305 | 3,340 | 85,600 | 30 | 101% | 100% | 68% | ▲ | 98% | 99% | 99% | 96% | 103% |
| 20241127 | 3,340 | 3,345 | 3,260 | 3,275 | 126,700 | -65 | 98% | 98% | 148% | ▼ | 101% | 101% | 101% | 95% | 101% |
| 20241128 | 3,260 | 3,300 | 3,260 | 3,280 | 94,500 | 5 | 100% | 101% | 75% | ▲ | 100% | 101% | 101% | 95% | 102% |
| 20241129 | 3,270 | 3,285 | 3,250 | 3,255 | 79,000 | -25 | 99% | 100% | 84% | ▼ | 100% | 102% | 101% | 94% | 101% |
| 20241202 | 3,250 | 3,270 | 3,235 | 3,250 | 74,600 | -5 | 100% | 100% | 94% | ▼▼ | 101% | 101% | 100% | 94% | 100% |
| 20241203 | 3,260 | 3,320 | 3,255 | 3,300 | 143,200 | 50 | 102% | 101% | 192% | ▲ | 100% | 99% | 97% | 95% | 102% |
| 20241204 | 3,295 | 3,305 | 3,285 | 3,285 | 90,600 | -15 | 100% | 100% | 63% | ▼ | 100% | 98% | 97% | 95% | 101% |
| 20241205 | 3,305 | 3,320 | 3,290 | 3,300 | 88,800 | 15 | 100% | 100% | 98% | ▲ | 99% | 100% | 97% | 95% | 102% |
| 20241206 | 3,300 | 3,300 | 3,275 | 3,280 | 92,700 | -20 | 99% | 99% | 104% | ▼ | 99% | 100% | 0% | 95% | 101% |
| 20241209 | 3,300 | 3,300 | 3,255 | 3,255 | 80,300 | -25 | 99% | 99% | 87% | ▼▼ | 99% | 101% | 0% | 94% | 100% |
| 20241210 | 3,285 | 3,285 | 3,240 | 3,250 | 103,500 | -5 | 100% | 99% | 129% | ▼▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20241211 | 3,255 | 3,265 | 3,245 | 3,255 | 87,700 | 5 | 100% | 100% | 85% | ▲ | 101% | 99% | 0% | 95% | 100% |
| 20241212 | 3,275 | 3,310 | 3,270 | 3,300 | 136,800 | 45 | 101% | 101% | 156% | ▲▲ | 101% | 98% | 0% | 96% | 102% |
| 20241213 | 3,270 | 3,305 | 3,260 | 3,305 | 141,600 | 5 | 100% | 101% | 104% | ▲▲▲ | 100% | 97% | 0% | 96% | 102% |
| 20241216 | 3,305 | 3,320 | 3,290 | 3,290 | 65,900 | -15 | 100% | 100% | 47% | ▼ | 99% | 97% | 0% | 96% | 101% |
| 20241217 | 3,290 | 3,305 | 3,255 | 3,255 | 87,600 | -35 | 99% | 99% | 133% | ▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20241218 | 3,250 | 3,255 | 3,185 | 3,190 | 286,900 | -65 | 98% | 98% | 328% | ▼▼▼ | 102% | 0% | 0% | 95% | 100% |
| 20241219 | 3,150 | 3,210 | 3,140 | 3,210 | 363,400 | 20 | 101% | 102% | 127% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241220 | 3,210 | 3,225 | 3,195 | 3,195 | 151,000 | -15 | 100% | 100% | 42% | ▼ | % | % | % | 96% | 100% |
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 | 36,100 | 75,000 | 13,600 | 51,000 | 22,500 | 24,000 |
| 2024-12-06 | 4,100 | 77,100 | 500 | 51,200 | 3,600 | 25,900 |
| 2024-11-29 | 3,400 | 91,300 | 500 | 65,200 | 2,900 | 26,100 |
| 2024-11-22 | 12,100 | 99,600 | 3,400 | 77,600 | 8,700 | 22,000 |
| 2024-11-15 | 112,400 | 67,200 | 31,300 | 47,900 | 81,100 | 19,300 |
| 2024-11-08 | 6,900 | 71,800 | 500 | 47,500 | 6,400 | 24,300 |
| 2024-11-01 | 4,700 | 72,400 | 500 | 36,800 | 4,200 | 35,600 |
| 2024-10-25 | 3,900 | 90,200 | 500 | 49,100 | 3,400 | 41,100 |
| 2024-10-18 | 6,600 | 88,100 | 600 | 57,800 | 6,000 | 30,300 |
| 2024-10-11 | 23,900 | 98,300 | 8,800 | 62,500 | 15,100 | 35,800 |
| 2024-10-04 | 52,200 | 61,200 | 28,100 | 34,300 | 24,100 | 26,900 |
| 2024-09-27 | 14,000 | 70,800 | 9,800 | 44,300 | 4,200 | 26,500 |
| 2024-09-20 | 31,800 | 83,600 | 29,000 | 49,700 | 2,800 | 33,900 |
| 2024-09-13 | 17,800 | 104,400 | 15,000 | 45,600 | 2,800 | 58,800 |
| 2024-09-06 | 14,700 | 90,500 | 11,500 | 42,800 | 3,200 | 47,700 |
| 2024-08-30 | 13,300 | 85,800 | 8,700 | 39,300 | 4,600 | 46,500 |
| 2024-08-23 | 23,900 | 111,700 | 8,500 | 38,300 | 15,400 | 73,400 |
| 2024-08-16 | 22,300 | 74,800 | 8,500 | 39,400 | 13,800 | 35,400 |
| 2024-08-09 | 13,100 | 83,300 | 8,500 | 45,300 | 4,600 | 38,000 |
| 2024-08-02 | 17,300 | 90,200 | 8,500 | 47,600 | 8,800 | 42,600 |
| 2024-07-26 | 14,800 | 106,000 | 8,500 | 58,600 | 6,300 | 47,400 |
| 2024-07-19 | 13,600 | 104,200 | 8,500 | 56,800 | 5,100 | 47,400 |
| 2024-07-12 | 14,200 | 101,100 | 8,500 | 44,800 | 5,700 | 56,300 |
| 2024-07-05 | 22,200 | 97,700 | 500 | 45,200 | 21,700 | 52,500 |
| 2024-06-28 | 15,000 | 82,000 | 500 | 42,600 | 14,500 | 39,400 |
| 2024-06-21 | 12,300 | 86,800 | 500 | 50,200 | 11,800 | 36,600 |
| 2024-06-14 | 23,900 | 83,000 | 600 | 42,600 | 23,300 | 40,400 |
| 2024-06-07 | 9,700 | 87,100 | 600 | 47,200 | 9,100 | 39,900 |
| 2024-05-31 | 8,200 | 75,800 | 500 | 39,100 | 7,700 | 36,700 |
| 2024-05-24 | 9,900 | 80,500 | 600 | 40,200 | 9,300 | 40,300 |
| 2024-05-17 | 6,900 | 81,900 | 500 | 42,200 | 6,400 | 39,700 |
| 2024-05-10 | 10,100 | 85,500 | 500 | 45,800 | 9,600 | 39,700 |
| 2024-05-02 | 10,400 | 84,400 | 500 | 41,200 | 9,900 | 43,200 |
| 2024-04-26 | 5,600 | 109,200 | 500 | 52,900 | 5,100 | 56,300 |
| 2024-04-19 | 6,500 | 121,700 | 500 | 54,700 | 6,000 | 67,000 |
| 2024-04-12 | 5,700 | 127,600 | 500 | 64,100 | 5,200 | 63,500 |
| 2024-04-05 | 7,900 | 137,200 | 500 | 66,000 | 7,400 | 71,200 |
| 2024-03-29 | 27,000 | 113,000 | 11,500 | 56,600 | 15,500 | 56,400 |
| 2024-03-22 | 23,900 | 135,800 | 6,800 | 58,200 | 17,100 | 77,600 |
| 2024-03-15 | 24,000 | 231,800 | 6,700 | 129,400 | 17,300 | 102,400 |
| 2024-03-08 | 32,000 | 230,300 | 6,700 | 124,200 | 25,300 | 106,100 |
| 2024-03-01 | 57,200 | 234,800 | 7,200 | 127,400 | 50,000 | 107,400 |
| 2024-02-22 | 70,200 | 270,200 | 7,200 | 146,000 | 63,000 | 124,200 |
| 2024-02-16 | 110,300 | 335,000 | 21,200 | 188,200 | 89,100 | 146,800 |
| 2024-02-09 | 123,800 | 448,900 | 17,500 | 226,600 | 106,300 | 222,300 |
| 2024-02-02 | 242,000 | 335,600 | 18,300 | 133,900 | 223,700 | 201,700 |
| 2024-01-26 | 355,500 | 458,700 | 35,000 | 213,500 | 320,500 | 245,200 |
| 2024-01-19 | 2,214,800 | 346,500 | 160,300 | 132,800 | 2,054,500 | 213,700 |
| 2024-01-12 | 2,188,600 | 675,100 | 399,700 | 190,000 | 1,788,900 | 485,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 272,433 | 0.49% | ▼ | -50,091 | 3,305 | 3,320 | 3,290 | 3,290 | 65,900 |
| 2024-11-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 322,524 | 0.58% | ▼ | -20,884 | 3,330 | 3,340 | 3,305 | 3,340 | 85,600 |
| 2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 343,408 | 0.62% | ▲ | 17,835 | 3,425 | 3,440 | 3,345 | 3,345 | 145,200 |
| 2024-11-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 325,573 | 0.59% | ▼ | -4,909 | 3,320 | 3,360 | 3,290 | 3,355 | 412,100 |
| 2024-11-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 330,482 | 0.60% | ▲ | 41,500 | 3,485 | 3,490 | 3,440 | 3,450 | 130,600 |
| 2024-11-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 288,982 | 0.52% | ▲ | 41,200 | 3,445 | 3,465 | 3,380 | 3,460 | 239,000 |
| 2024-11-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 247,782 | 0.45% | ▼ | -59,675 | 3,315 | 3,540 | 3,310 | 3,445 | 493,800 |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 307,457 | 0.56% | ▲ | 3,240 | 3,290 | 3,220 | 3,290 | 1,663,100 | |
| 2024-08-15 | Barclays Capital Securities Ltd | 146,500 | 0.26% | ▼ | -127,400 | 3,270 | 3,315 | 3,270 | 3,300 | 135,600 |
| 2024-08-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 259,617 | 0.47% | ▼ | -67,800 | 3,350 | 3,385 | 3,320 | 3,370 | 172,600 |
| 2024-07-31 | Barclays Capital Securities Ltd | 273,900 | 0.50% | ▲ | 3,320 | 3,385 | 3,315 | 3,375 | 158,500 | |
| 2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 327,417 | 0.59% | ▼ | -15,800 | 3,535 | 3,540 | 3,440 | 3,450 | 189,300 |
| 2024-07-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 343,217 | 0.61% | ▲ | 62,100 | 3,555 | 3,570 | 3,510 | 3,525 | 181,100 |
| 2024-07-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 281,117 | 0.50% | ▲ | 3,695 | 3,695 | 3,620 | 3,635 | 166,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 12:00 | 稲畑産 | グリーンボンドの発行に関する条件決定のお知らせ |
| 20241107 | 14:00 | 稲畑産 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 14:00 | 稲畑産 | 2025年3月期 第2四半期（中間期）の連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 20241107 | 14:00 | 稲畑産 | グリーンボンド発行のお知らせ |
| 20240808 | 14:00 | 稲畑産 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240705 | 15:00 | 稲畑産 | 自己株式の市場買付及び取得終了並びに自己株式の消却に関するお知らせ |
| 20240701 | 11:00 | 稲畑産 | 自己株式の取得状況に関するお知らせ |
| 20240603 | 11:00 | 稲畑産 | 自己株式の取得状況に関するお知らせ |
| 20240530 | 12:00 | 稲畑産 | 無担保普通社債の発行に関する条件決定のお知らせ |
| 20240509 | 14:00 | 稲畑産 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240509 | 14:00 | 稲畑産 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240207 | 14:00 | 稲畑産 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240115 | 17:40 | 稲畑産 | 売出価格等の決定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8098 | 1 | 稲畑産業株式会社 | 2024-12-21 13:21:41 |
| 8098 | 2 | 株主総会｜稲畑産業株式会社 | 2024-06-21 20:30:33 |
| 8098 | 2 | 株主通信｜稲畑産業株式会社 | 2024-06-21 20:30:31 |
| 8098 | 2 | 株主優待｜稲畑産業株式会社 | 2024-06-21 20:30:30 |
| 8098 | 2 | 株主還元・配当｜稲畑産業株式会社 | 2024-06-21 20:30:29 |
| 8098 | 2 | 株式・株主の状況｜稲畑産業株式会社 | 2024-06-21 20:30:27 |
| 8098 | 2 | 個人投資家向け説明会｜稲畑産業株式会社 | 2024-06-18 09:24:40 |
| 8098 | 2 | 個人投資家のみなさまへ｜稲畑産業株式会社 | 2024-06-18 09:24:39 |
| 8098 | 2 | お問い合わせ｜稲畑産業株式会社 | 2024-06-15 13:19:57 |
| 8098 | 2 | IRメール配信サービス｜稲畑産業株式会社 | 2024-06-15 13:19:56 |