| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,355 | 3,355 | 3,300 | 3,330 | 183,200 | -50 | 99% | 99% | 156% | ▼▼ | 100% | 102% | 101% | 90% | 100% |
| 20240726 | 3,325 | 3,340 | 3,290 | 3,315 | 117,900 | -15 | 100% | 100% | 64% | ▼▼▼ | 100% | 101% | 100% | 89% | 100% |
| 20240729 | 3,350 | 3,370 | 3,325 | 3,350 | 84,400 | 35 | 101% | 100% | 72% | ▲ | 100% | 96% | 101% | 90% | 101% |
| 20240730 | 3,330 | 3,345 | 3,305 | 3,325 | 102,300 | -25 | 99% | 100% | 121% | ▼ | 102% | 92% | 101% | 90% | 100% |
| 20240731 | 3,320 | 3,385 | 3,315 | 3,375 | 158,500 | 50 | 102% | 102% | 155% | ▲ | 101% | 93% | 100% | 91% | 102% |
| 20240801 | 3,350 | 3,385 | 3,320 | 3,370 | 172,600 | -5 | 100% | 101% | 109% | ▼ | 98% | 98% | 103% | 91% | 102% |
| 20240802 | 3,270 | 3,280 | 3,190 | 3,205 | 275,400 | -165 | 95% | 98% | 160% | ▼▼ | 95% | 105% | 111% | 88% | 100% |
| 20240805 | 3,050 | 3,100 | 2,833 | 2,886 | 547,900 | -319 | 90% | 95% | 199% | ▼▼▼ | 100% | 107% | 111% | 81% | 100% |
| 20240806 | 3,040 | 3,120 | 2,985 | 3,045 | 274,300 | 159 | 106% | 100% | 50% | ▲ | 103% | 108% | 112% | 85% | 106% |
| 20240807 | 3,020 | 3,185 | 3,010 | 3,120 | 271,000 | 75 | 102% | 103% | 99% | ▲▲ | 104% | 107% | 110% | 88% | 108% |
| 20240808 | 3,080 | 3,270 | 3,040 | 3,205 | 315,000 | 85 | 103% | 104% | 116% | ▲▲▲ | 97% | 101% | 103% | 90% | 111% |
| 20240809 | 3,275 | 3,295 | 3,140 | 3,185 | 280,000 | -20 | 99% | 97% | 89% | ▼ | 99% | 101% | 103% | 89% | 110% |
| 20240813 | 3,280 | 3,295 | 3,225 | 3,240 | 175,000 | 55 | 102% | 99% | 63% | ▲ | 100% | 103% | 104% | 91% | 112% |
| 20240814 | 3,255 | 3,290 | 3,225 | 3,265 | 118,100 | 25 | 101% | 100% | 67% | ▲▲ | 101% | 102% | 103% | 92% | 113% |
| 20240815 | 3,270 | 3,315 | 3,270 | 3,300 | 135,600 | 35 | 101% | 101% | 115% | ▲▲▲ | 100% | 100% | 102% | 93% | 114% |
| 20240816 | 3,330 | 3,335 | 3,280 | 3,320 | 109,200 | 20 | 101% | 100% | 81% | ▲▲▲▲ | 100% | 100% | 102% | 96% | 115% |
| 20240819 | 3,300 | 3,325 | 3,270 | 3,305 | 153,000 | -15 | 100% | 100% | 140% | ▼ | 101% | 100% | 101% | 96% | 115% |
| 20240820 | 3,310 | 3,350 | 3,310 | 3,350 | 93,300 | 45 | 101% | 101% | 61% | ▲ | 100% | 100% | 99% | 97% | 116% |
| 20240821 | 3,330 | 3,335 | 3,300 | 3,315 | 84,300 | -35 | 99% | 100% | 90% | ▼ | 100% | 102% | 100% | 98% | 115% |
| 20240822 | 3,280 | 3,290 | 3,260 | 3,290 | 155,500 | -25 | 99% | 100% | 184% | ▼▼ | 100% | 102% | 100% | 97% | 114% |
| 20240823 | 3,295 | 3,310 | 3,285 | 3,310 | 114,600 | 20 | 101% | 100% | 74% | ▲ | 100% | 102% | 102% | 98% | 115% |
| 20240826 | 3,310 | 3,330 | 3,290 | 3,315 | 156,500 | 5 | 100% | 100% | 137% | ▲▲ | 100% | 101% | 101% | 98% | 115% |
| 20240827 | 3,335 | 3,365 | 3,320 | 3,335 | 153,300 | 20 | 101% | 100% | 98% | ▲▲▲ | 101% | 102% | 103% | 99% | 116% |
| 20240828 | 3,320 | 3,350 | 3,315 | 3,350 | 97,000 | 15 | 100% | 101% | 63% | ▲▲▲▲ | 100% | 100% | 102% | 99% | 116% |
| 20240829 | 3,350 | 3,350 | 3,305 | 3,340 | 206,000 | -10 | 100% | 100% | 212% | ▼ | 101% | 99% | 102% | 99% | 116% |
| 20240830 | 3,345 | 3,385 | 3,340 | 3,380 | 169,000 | 40 | 101% | 101% | 82% | ▲ | 100% | 97% | 101% | 100% | 117% |
| 20240902 | 3,380 | 3,390 | 3,345 | 3,370 | 100,600 | -10 | 100% | 100% | 60% | ▼ | 99% | 97% | 101% | 100% | 117% |
| 20240903 | 3,380 | 3,380 | 3,340 | 3,345 | 77,900 | -25 | 99% | 99% | 77% | ▼▼ | 100% | 100% | 103% | 99% | 110% |
| 20240904 | 3,300 | 3,345 | 3,290 | 3,295 | 142,300 | -50 | 99% | 100% | 183% | ▼▼▼ | 101% | 101% | 105% | 97% | 106% |
| 20240905 | 3,255 | 3,320 | 3,245 | 3,290 | 87,700 | -5 | 100% | 101% | 62% | ▼▼▼▼ | 99% | 99% | 104% | 97% | 103% |
| 20240906 | 3,285 | 3,285 | 3,230 | 3,265 | 125,100 | -25 | 99% | 99% | 143% | ▼▼▼▼▼ | 102% | 102% | 107% | 97% | 103% |
| 20240909 | 3,195 | 3,255 | 3,185 | 3,255 | 150,700 | -10 | 100% | 102% | 120% | ▼▼▼▼▼▼ | 100% | 99% | 104% | 96% | 100% |
| 20240910 | 3,280 | 3,315 | 3,280 | 3,285 | 128,300 | 30 | 101% | 100% | 85% | ▲ | 99% | 99% | 103% | 97% | 101% |
| 20240911 | 3,285 | 3,310 | 3,225 | 3,240 | 167,700 | -45 | 99% | 99% | 131% | ▼ | 99% | 100% | 103% | 96% | 100% |
| 20240912 | 3,285 | 3,310 | 3,250 | 3,260 | 170,000 | 20 | 101% | 99% | 101% | ▲ | 99% | 102% | 104% | 96% | 101% |
| 20240913 | 3,240 | 3,270 | 3,195 | 3,220 | 184,500 | -40 | 99% | 99% | 109% | ▼ | 100% | 104% | 104% | 95% | 100% |
| 20240917 | 3,235 | 3,245 | 3,200 | 3,235 | 141,100 | 15 | 100% | 100% | 76% | ▲ | 100% | 104% | 103% | 96% | 100% |
| 20240918 | 3,250 | 3,270 | 3,230 | 3,245 | 134,900 | 10 | 100% | 100% | 96% | ▲▲ | 100% | 104% | 102% | 96% | 101% |
| 20240919 | 3,265 | 3,285 | 3,240 | 3,275 | 137,200 | 30 | 101% | 100% | 102% | ▲▲▲ | 100% | 103% | 100% | 97% | 102% |
| 20240920 | 3,315 | 3,350 | 3,295 | 3,305 | 489,900 | 30 | 101% | 100% | 357% | ▲▲▲▲ | 101% | 100% | 100% | 98% | 103% |
| 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% | 98% | 98% | 103% |
| 20241007 | 3,340 | 3,345 | 3,290 | 3,315 | 177,500 | -10 | 100% | 99% | 102% | ▼▼▼▼ | 99% | 100% | 0% | 97% | 103% |
| 20241008 | 3,310 | 3,310 | 3,275 | 3,285 | 216,900 | -30 | 99% | 99% | 122% | ▼▼▼▼▼ | 99% | 101% | 0% | 96% | 102% |
| 20241009 | 3,290 | 3,310 | 3,255 | 3,270 | 327,200 | -15 | 100% | 99% | 151% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 96% | 102% |
| 20241010 | 3,270 | 3,290 | 3,235 | 3,275 | 412,100 | 5 | 100% | 100% | 126% | ▲ | 100% | 101% | 0% | 96% | 102% |
| 20241011 | 3,295 | 3,340 | 3,285 | 3,285 | 267,300 | 10 | 100% | 100% | 65% | ▲▲ | 100% | 101% | 0% | 96% | 102% |
| 20241015 | 3,310 | 3,320 | 3,280 | 3,315 | 159,700 | 30 | 101% | 100% | 60% | ▲▲▲ | 100% | 100% | 0% | 97% | 103% |
| 20241016 | 3,275 | 3,325 | 3,250 | 3,260 | 139,700 | -55 | 98% | 100% | 87% | ▼ | 99% | 100% | 0% | 96% | 101% |
| 20241017 | 3,255 | 3,265 | 3,210 | 3,215 | 198,800 | -45 | 99% | 99% | 142% | ▼▼ | 103% | 0% | 0% | 94% | 100% |
| 20241018 | 3,240 | 3,330 | 3,235 | 3,330 | 229,000 | 115 | 104% | 103% | 115% | ▲ | 99% | 0% | 0% | 98% | 104% |
| 20241021 | 3,335 | 3,335 | 3,290 | 3,290 | 113,500 | -40 | 99% | 99% | 50% | ▼ | 99% | 0% | 0% | 96% | 102% |
| 20241022 | 3,285 | 3,295 | 3,235 | 3,260 | 127,000 | -30 | 99% | 99% | 112% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-15 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 03:23:53 |
| 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 |