| 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 | 1,231 | 1,232 | 1,212 | 1,215 | 105,900 | -22 | 98% | 99% | 50% | ▼ | 100% | 100% | 97% | 98% | 104% |
| 20240925 | 1,215 | 1,219 | 1,200 | 1,215 | 72,500 | 0 | 100% | 100% | 68% | -- | 102% | 99% | 97% | 98% | 104% |
| 20240926 | 1,215 | 1,244 | 1,200 | 1,244 | 206,200 | 29 | 102% | 102% | 284% | ▲ | 101% | 98% | 97% | 100% | 106% |
| 20240927 | 1,224 | 1,243 | 1,224 | 1,233 | 122,200 | -11 | 99% | 101% | 59% | ▼ | 100% | 101% | 97% | 99% | 105% |
| 20240930 | 1,214 | 1,228 | 1,213 | 1,219 | 82,700 | -14 | 99% | 100% | 68% | ▼▼ | 99% | 101% | 97% | 98% | 104% |
| 20241001 | 1,217 | 1,217 | 1,195 | 1,207 | 110,300 | -12 | 99% | 99% | 133% | ▼▼▼ | 99% | 101% | 98% | 97% | 103% |
| 20241002 | 1,200 | 1,213 | 1,191 | 1,191 | 128,500 | -16 | 99% | 99% | 117% | ▼▼▼▼ | 100% | 99% | 98% | 96% | 102% |
| 20241003 | 1,200 | 1,221 | 1,200 | 1,203 | 157,200 | 12 | 101% | 100% | 122% | ▲ | 101% | 98% | 97% | 97% | 103% |
| 20241004 | 1,207 | 1,226 | 1,206 | 1,225 | 93,100 | 22 | 102% | 101% | 59% | ▲▲ | 100% | 97% | 95% | 98% | 104% |
| 20241007 | 1,217 | 1,226 | 1,212 | 1,213 | 122,900 | -12 | 99% | 100% | 132% | ▼ | 99% | 98% | 97% | 98% | 102% |
| 20241008 | 1,203 | 1,211 | 1,189 | 1,189 | 172,200 | -24 | 98% | 99% | 140% | ▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20241009 | 1,185 | 1,194 | 1,181 | 1,181 | 88,100 | -8 | 99% | 100% | 51% | ▼▼▼ | 100% | 100% | 99% | 95% | 100% |
| 20241010 | 1,179 | 1,189 | 1,178 | 1,183 | 108,700 | 2 | 100% | 100% | 123% | ▲ | 100% | 99% | 99% | 95% | 100% |
| 20241011 | 1,183 | 1,196 | 1,176 | 1,183 | 168,800 | 0 | 100% | 100% | 155% | -- | 100% | 99% | 99% | 95% | 100% |
| 20241015 | 1,181 | 1,190 | 1,179 | 1,183 | 100,100 | 0 | 100% | 100% | 59% | -- | 100% | 99% | 99% | 95% | 100% |
| 20241016 | 1,180 | 1,192 | 1,176 | 1,177 | 129,900 | -6 | 99% | 100% | 130% | ▼ | 99% | 98% | 100% | 95% | 100% |
| 20241017 | 1,175 | 1,176 | 1,163 | 1,168 | 94,400 | -9 | 99% | 99% | 73% | ▼▼ | 100% | 98% | 100% | 94% | 100% |
| 20241018 | 1,165 | 1,170 | 1,161 | 1,170 | 86,900 | 2 | 100% | 100% | 92% | ▲ | 100% | 97% | 100% | 94% | 100% |
| 20241021 | 1,169 | 1,172 | 1,162 | 1,167 | 73,700 | -3 | 100% | 100% | 85% | ▼ | 99% | 96% | 101% | 94% | 100% |
| 20241022 | 1,162 | 1,167 | 1,150 | 1,152 | 67,800 | -15 | 99% | 99% | 92% | ▼▼ | 99% | 100% | 102% | 93% | 100% |
| 20241023 | 1,151 | 1,154 | 1,134 | 1,136 | 96,600 | -16 | 99% | 99% | 142% | ▼▼▼ | 100% | 101% | 104% | 91% | 100% |
| 20241024 | 1,131 | 1,134 | 1,125 | 1,131 | 78,300 | -5 | 100% | 100% | 81% | ▼▼▼▼ | 100% | 103% | 108% | 91% | 100% |
| 20241025 | 1,120 | 1,160 | 1,101 | 1,117 | 157,700 | -14 | 99% | 100% | 201% | ▼▼▼▼▼ | 101% | 105% | 109% | 91% | 100% |
| 20241028 | 1,103 | 1,133 | 1,102 | 1,115 | 124,800 | -2 | 100% | 101% | 79% | ▼▼▼▼▼▼ | 103% | 103% | 108% | 91% | 100% |
| 20241029 | 1,116 | 1,149 | 1,113 | 1,146 | 120,600 | 31 | 103% | 103% | 97% | ▲ | 98% | 103% | 107% | 94% | 103% |
| 20241030 | 1,135 | 1,149 | 1,108 | 1,108 | 801,100 | -38 | 97% | 98% | 664% | ▼ | 102% | 103% | 107% | 90% | 100% |
| 20241031 | 1,131 | 1,154 | 1,124 | 1,153 | 188,400 | 45 | 104% | 102% | 24% | ▲ | 100% | 103% | 107% | 94% | 104% |
| 20241101 | 1,140 | 1,168 | 1,140 | 1,142 | 123,600 | -11 | 99% | 100% | 66% | ▼ | 101% | 101% | 106% | 93% | 103% |
| 20241105 | 1,142 | 1,168 | 1,141 | 1,149 | 80,400 | 7 | 101% | 101% | 65% | ▲ | 101% | 99% | 105% | 95% | 104% |
| 20241106 | 1,157 | 1,171 | 1,149 | 1,169 | 89,300 | 20 | 102% | 101% | 111% | ▲▲ | 101% | 101% | 105% | 98% | 106% |
| 20241107 | 1,156 | 1,181 | 1,156 | 1,170 | 93,100 | 1 | 100% | 101% | 104% | ▲▲▲ | 97% | 100% | 104% | 99% | 106% |
| 20241108 | 1,173 | 1,177 | 1,142 | 1,142 | 94,400 | -28 | 98% | 97% | 101% | ▼ | 100% | 101% | 106% | 97% | 103% |
| 20241111 | 1,145 | 1,163 | 1,143 | 1,149 | 96,100 | 7 | 101% | 100% | 102% | ▲ | 100% | 101% | 106% | 97% | 104% |
| 20241112 | 1,146 | 1,166 | 1,146 | 1,148 | 69,900 | -1 | 100% | 100% | 73% | ▼ | 102% | 100% | 106% | 97% | 104% |
| 20241113 | 1,148 | 1,170 | 1,148 | 1,168 | 100,200 | 20 | 102% | 102% | 143% | ▲ | 100% | 100% | 0% | 99% | 105% |
| 20241114 | 1,158 | 1,167 | 1,154 | 1,158 | 58,000 | -10 | 99% | 100% | 58% | ▼ | 101% | 103% | 0% | 99% | 105% |
| 20241115 | 1,147 | 1,159 | 1,146 | 1,158 | 75,300 | 0 | 100% | 101% | 130% | -- | 100% | 106% | 0% | 99% | 105% |
| 20241118 | 1,140 | 1,157 | 1,138 | 1,143 | 88,900 | -15 | 99% | 100% | 118% | ▼ | 101% | 106% | 0% | 98% | 103% |
| 20241119 | 1,138 | 1,158 | 1,138 | 1,152 | 128,900 | 9 | 101% | 101% | 145% | ▲ | 101% | 104% | 0% | 98% | 104% |
| 20241120 | 1,147 | 1,161 | 1,144 | 1,155 | 126,800 | 3 | 100% | 101% | 98% | ▲▲ | 102% | 106% | 0% | 99% | 104% |
| 20241121 | 1,151 | 1,185 | 1,151 | 1,176 | 89,500 | 21 | 102% | 102% | 71% | ▲▲▲ | 103% | 104% | 0% | 100% | 106% |
| 20241122 | 1,170 | 1,209 | 1,170 | 1,207 | 82,600 | 31 | 103% | 103% | 92% | ▲▲▲▲ | 98% | 0% | 0% | 100% | 109% |
| 20241125 | 1,216 | 1,233 | 1,192 | 1,192 | 100,800 | -15 | 99% | 98% | 122% | ▼ | 99% | 0% | 0% | 99% | 108% |
| 20241126 | 1,192 | 1,210 | 1,181 | 1,185 | 164,700 | -7 | 99% | 99% | 163% | ▼▼ | 103% | 0% | 0% | 98% | 107% |
| 20241127 | 1,185 | 1,220 | 1,180 | 1,215 | 167,500 | 30 | 103% | 103% | 102% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-11-29 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2024-11-22 | 100 | 11,800 | 100 | 1,000 | 0 | 10,800 |
| 2024-11-15 | 100 | 39,900 | 100 | 7,700 | 0 | 32,200 |
| 2024-11-08 | 100 | 42,200 | 100 | 7,800 | 0 | 34,400 |
| 2024-11-01 | 100 | 53,200 | 100 | 7,800 | 0 | 45,400 |
| 2024-10-25 | 100 | 74,900 | 100 | 8,200 | 0 | 66,700 |
| 2024-10-18 | 100 | 69,600 | 100 | 6,400 | 0 | 63,200 |
| 2024-10-11 | 100 | 72,600 | 100 | 5,300 | 0 | 67,300 |
| 2024-10-04 | 100 | 70,100 | 100 | 2,800 | 0 | 67,300 |
| 2024-09-27 | 400 | 71,400 | 400 | 3,100 | 0 | 68,300 |
| 2024-09-20 | 153,500 | 71,700 | 153,500 | 10,300 | 0 | 61,400 |
| 2024-09-13 | 105,500 | 115,100 | 105,500 | 22,800 | 0 | 92,300 |
| 2024-09-06 | 51,500 | 161,600 | 51,500 | 75,900 | 0 | 85,700 |
| 2024-08-30 | 17,200 | 75,600 | 17,200 | 40,100 | 0 | 35,500 |
| 2024-08-23 | 9,700 | 58,900 | 9,700 | 30,800 | 0 | 28,100 |
| 2024-08-16 | 100 | 66,400 | 100 | 22,500 | 0 | 43,900 |
| 2024-08-09 | 100 | 54,900 | 100 | 27,600 | 0 | 27,300 |
| 2024-08-02 | 100 | 41,300 | 100 | 12,700 | 0 | 28,600 |
| 2024-07-26 | 100 | 68,000 | 100 | 23,700 | 0 | 44,300 |
| 2024-07-19 | 100 | 74,700 | 100 | 20,500 | 0 | 54,200 |
| 2024-07-12 | 100 | 71,600 | 100 | 16,800 | 0 | 54,800 |
| 2024-07-05 | 100 | 80,800 | 100 | 21,600 | 0 | 59,200 |
| 2024-06-28 | 100 | 80,900 | 100 | 25,200 | 0 | 55,700 |
| 2024-06-21 | 100 | 86,500 | 100 | 27,100 | 0 | 59,400 |
| 2024-06-14 | 100 | 79,000 | 100 | 22,600 | 0 | 56,400 |
| 2024-06-07 | 100 | 81,900 | 100 | 17,300 | 0 | 64,600 |
| 2024-05-31 | 100 | 127,600 | 100 | 17,300 | 0 | 110,300 |
| 2024-05-24 | 100 | 129,300 | 100 | 17,500 | 0 | 111,800 |
| 2024-05-17 | 100 | 142,600 | 100 | 17,700 | 0 | 124,900 |
| 2024-05-10 | 100 | 156,400 | 100 | 20,200 | 0 | 136,200 |
| 2024-05-02 | 100 | 167,600 | 100 | 19,400 | 0 | 148,200 |
| 2024-04-26 | 100 | 215,000 | 100 | 25,600 | 0 | 189,400 |
| 2024-04-19 | 100 | 315,800 | 100 | 75,700 | 0 | 240,100 |
| 2024-04-12 | 100 | 438,400 | 100 | 147,800 | 0 | 290,600 |
| 2024-04-05 | 100 | 470,100 | 100 | 125,400 | 0 | 344,700 |
| 2024-03-29 | 600 | 413,900 | 600 | 121,500 | 0 | 292,400 |
| 2024-03-22 | 95,000 | 436,100 | 95,000 | 172,700 | 0 | 263,400 |
| 2024-03-15 | 43,100 | 447,900 | 43,100 | 182,800 | 0 | 265,100 |
| 2024-03-08 | 24,700 | 353,000 | 24,700 | 149,800 | 0 | 203,200 |
| 2024-03-01 | 100 | 305,000 | 100 | 126,200 | 0 | 178,800 |
| 2024-02-22 | 100 | 332,200 | 100 | 147,400 | 0 | 184,800 |
| 2024-02-16 | 200 | 174,500 | 200 | 30,200 | 0 | 144,300 |
| 2024-02-09 | 100 | 134,100 | 100 | 25,400 | 0 | 108,700 |
| 2024-02-02 | 100 | 130,100 | 100 | 25,400 | 0 | 104,700 |
| 2024-01-26 | 100 | 118,600 | 100 | 19,700 | 0 | 98,900 |
| 2024-01-19 | 100 | 133,900 | 100 | 18,300 | 0 | 115,600 |
| 2024-01-12 | 100 | 114,000 | 100 | 17,600 | 0 | 96,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 224,860 | 0.42% | ▼ | -86,700 | 1,229 | 1,245 | 1,214 | 1,237 | 210,100 |
| 2024-08-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 311,560 | 0.59% | ▼ | -24,400 | 1,229 | 1,240 | 1,210 | 1,237 | 60,000 |
| 2024-08-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 335,960 | 0.64% | ▲ | 73,770 | 1,260 | 1,261 | 1,215 | 1,225 | 295,300 |
| 2024-07-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 262,190 | 0.50% | ▲ | 1,186 | 1,211 | 1,172 | 1,209 | 181,200 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UTNB | 350 | 2024-11-21 12:45 | 株式会社いなげや | モルガン・スタンレーＭＵＦＧ証券株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8182 | 1 | スーパーマーケット いなげや | 2024-12-22 01:22:22 |
| 8182 | 2 | 2024/11/27IR当社株式の上場廃止に関するお知らせ | 2024-11-28 01:31:38 |
| 8182 | 2 | 2024/11/12IR自己株式の消却に関するお知らせ | 2024-11-12 23:31:17 |
| 8182 | 2 | 2024/11/12IR特別利益（関係会社株式売却益）の計上に関するお知らせ | 2024-11-12 23:31:16 |
| 8182 | 2 | 2024/11/12IRNotice of Differences Between Earnings Forecast for Second Quarter of Fiscal Year Ending March 31, 2025 (Interim Period) and Actual Results | 2024-11-12 23:31:14 |
| 8182 | 2 | 2024/11/12IR2025年３月期 第２四半期（中間期）の業績予想値と実績値との差異に関するお知らせ | 2024-11-12 23:31:13 |
| 8182 | 2 | 2024/11/12IR2025年３月期 第２四半期（中間期）決算短信 | 2024-11-12 23:31:12 |
| 8182 | 2 | 2024/11/08IR株式交換公告 | 2024-11-08 09:30:13 |
| 8182 | 2 | 2024/11/08IRPublic Notice of Share Exchange | 2024-11-08 09:30:12 |
| 8182 | 2 | 2024/10/01IRNotice of Recording of Gain on Sale of Investment Securities (Extraordinary Income) | 2024-10-01 15:33:02 |