| 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 | 4,750 | 4,775 | 4,685 | 4,715 | 25,000 | 90 | 102% | 99% | 76% | ▲▲▲▲▲ | 97% | 107% | 106% | 95% | 106% |
| 20240925 | 4,680 | 4,680 | 4,540 | 4,540 | 29,500 | -175 | 96% | 97% | 118% | ▼ | 106% | 113% | 111% | 92% | 102% |
| 20240926 | 4,470 | 4,790 | 4,460 | 4,720 | 84,500 | 180 | 104% | 106% | 286% | ▲ | 100% | 103% | 103% | 95% | 106% |
| 20240927 | 4,800 | 4,800 | 4,745 | 4,795 | 36,300 | 75 | 102% | 100% | 43% | ▲▲ | 103% | 106% | 104% | 97% | 108% |
| 20240930 | 4,725 | 4,905 | 4,725 | 4,850 | 76,400 | 55 | 101% | 103% | 210% | ▲▲▲ | 103% | 106% | 101% | 98% | 109% |
| 20241001 | 4,870 | 5,040 | 4,870 | 5,030 | 47,900 | 180 | 104% | 103% | 63% | ▲▲▲▲ | 98% | 104% | 97% | 100% | 113% |
| 20241002 | 4,985 | 5,130 | 4,905 | 4,910 | 52,800 | -120 | 98% | 98% | 110% | ▼ | 98% | 99% | 95% | 98% | 110% |
| 20241003 | 5,050 | 5,050 | 4,890 | 4,930 | 29,400 | 20 | 100% | 98% | 56% | ▲ | 101% | 101% | 97% | 98% | 111% |
| 20241004 | 4,920 | 5,050 | 4,920 | 4,985 | 43,500 | 55 | 101% | 101% | 148% | ▲▲ | 102% | 98% | 94% | 99% | 112% |
| 20241007 | 5,080 | 5,170 | 5,020 | 5,170 | 68,100 | 185 | 104% | 102% | 157% | ▲▲▲ | 96% | 96% | 93% | 100% | 116% |
| 20241008 | 5,100 | 5,130 | 4,870 | 4,915 | 57,900 | -255 | 95% | 96% | 85% | ▼ | 101% | 99% | 108% | 95% | 110% |
| 20241009 | 4,955 | 4,985 | 4,885 | 4,980 | 34,400 | 65 | 101% | 101% | 59% | ▲ | 100% | 98% | 109% | 96% | 112% |
| 20241010 | 4,990 | 5,000 | 4,910 | 4,975 | 28,000 | -5 | 100% | 100% | 81% | ▼ | 98% | 97% | 114% | 96% | 112% |
| 20241011 | 4,975 | 4,990 | 4,855 | 4,880 | 32,100 | -95 | 98% | 98% | 115% | ▼▼ | 100% | 98% | 116% | 94% | 110% |
| 20241015 | 4,920 | 4,955 | 4,890 | 4,920 | 26,100 | 40 | 101% | 100% | 81% | ▲ | 101% | 98% | 117% | 95% | 111% |
| 20241016 | 4,855 | 4,935 | 4,810 | 4,900 | 17,100 | -20 | 100% | 101% | 66% | ▼ | 99% | 98% | 117% | 95% | 109% |
| 20241017 | 4,850 | 4,900 | 4,795 | 4,820 | 22,200 | -80 | 98% | 99% | 130% | ▼▼ | 99% | 98% | 118% | 93% | 106% |
| 20241018 | 4,840 | 4,855 | 4,785 | 4,810 | 14,000 | -10 | 100% | 99% | 63% | ▼▼▼ | 98% | 97% | 118% | 93% | 106% |
| 20241021 | 4,810 | 4,815 | 4,710 | 4,735 | 10,100 | -75 | 98% | 98% | 72% | ▼▼▼▼ | 100% | 98% | 120% | 92% | 104% |
| 20241022 | 4,735 | 4,760 | 4,690 | 4,755 | 22,800 | 20 | 100% | 100% | 226% | ▲ | 100% | 98% | 120% | 92% | 105% |
| 20241023 | 4,740 | 4,790 | 4,710 | 4,730 | 17,400 | -25 | 99% | 100% | 76% | ▼ | 99% | 98% | 121% | 91% | 104% |
| 20241024 | 4,705 | 4,765 | 4,635 | 4,680 | 26,500 | -50 | 99% | 99% | 152% | ▼▼ | 96% | 100% | 121% | 91% | 100% |
| 20241025 | 4,720 | 4,735 | 4,525 | 4,530 | 16,500 | -150 | 97% | 96% | 62% | ▼▼▼ | 102% | 104% | 123% | 88% | 100% |
| 20241028 | 4,530 | 4,655 | 4,530 | 4,635 | 25,800 | 105 | 102% | 102% | 156% | ▲ | 99% | 100% | 117% | 90% | 102% |
| 20241029 | 4,650 | 4,670 | 4,570 | 4,595 | 23,100 | -40 | 99% | 99% | 90% | ▼ | 101% | 102% | 118% | 89% | 101% |
| 20241030 | 4,605 | 4,665 | 4,590 | 4,630 | 54,200 | 35 | 101% | 101% | 235% | ▲ | 102% | 115% | 116% | 90% | 102% |
| 20241031 | 4,655 | 4,770 | 4,655 | 4,725 | 50,500 | 95 | 102% | 102% | 93% | ▲▲ | 99% | 117% | 121% | 91% | 104% |
| 20241101 | 4,615 | 4,705 | 4,580 | 4,580 | 25,600 | -145 | 97% | 99% | 51% | ▼ | 100% | 123% | 122% | 89% | 101% |
| 20241105 | 4,630 | 4,690 | 4,550 | 4,645 | 14,700 | 65 | 101% | 100% | 57% | ▲ | 100% | 121% | 122% | 90% | 103% |
| 20241106 | 4,685 | 4,720 | 4,635 | 4,675 | 27,600 | 30 | 101% | 100% | 188% | ▲▲ | 112% | 116% | 120% | 94% | 103% |
| 20241107 | 4,785 | 5,380 | 4,785 | 5,350 | 277,800 | 675 | 114% | 112% | 1007% | ▲▲▲ | 102% | 101% | 107% | 100% | 118% |
| 20241108 | 5,330 | 5,430 | 5,070 | 5,420 | 113,200 | 70 | 101% | 102% | 41% | ▲▲▲▲ | 105% | 100% | 106% | 100% | 120% |
| 20241111 | 5,420 | 5,690 | 5,420 | 5,690 | 73,700 | 270 | 105% | 105% | 65% | ▲▲▲▲▲ | 98% | 95% | 101% | 100% | 126% |
| 20241112 | 5,690 | 5,800 | 5,530 | 5,570 | 59,800 | -120 | 98% | 98% | 81% | ▼ | 97% | 98% | 103% | 98% | 123% |
| 20241113 | 5,550 | 5,600 | 5,320 | 5,380 | 74,400 | -190 | 97% | 97% | 124% | ▼▼ | 99% | 100% | 107% | 95% | 119% |
| 20241114 | 5,340 | 5,370 | 5,230 | 5,300 | 46,600 | -80 | 99% | 99% | 63% | ▼▼▼ | 101% | 100% | 107% | 93% | 117% |
| 20241115 | 5,350 | 5,490 | 5,320 | 5,400 | 34,300 | 100 | 102% | 101% | 74% | ▲ | 99% | 98% | 105% | 95% | 119% |
| 20241118 | 5,460 | 5,500 | 5,360 | 5,420 | 23,500 | 20 | 100% | 99% | 69% | ▲▲ | 98% | 101% | 107% | 95% | 120% |
| 20241119 | 5,350 | 5,400 | 5,210 | 5,220 | 73,700 | -200 | 96% | 98% | 314% | ▼ | 103% | 104% | 109% | 92% | 115% |
| 20241120 | 5,200 | 5,430 | 5,130 | 5,350 | 29,600 | 130 | 102% | 103% | 40% | ▲ | 100% | 100% | 106% | 94% | 118% |
| 20241121 | 5,350 | 5,440 | 5,330 | 5,330 | 24,700 | -20 | 100% | 100% | 83% | ▼ | 100% | 101% | 106% | 94% | 118% |
| 20241122 | 5,330 | 5,410 | 5,310 | 5,350 | 33,400 | 20 | 100% | 100% | 135% | ▲ | 101% | 104% | 105% | 94% | 118% |
| 20241125 | 5,370 | 5,480 | 5,370 | 5,400 | 30,100 | 50 | 101% | 101% | 90% | ▲▲ | 100% | 106% | 105% | 95% | 118% |
| 20241126 | 5,360 | 5,410 | 5,320 | 5,360 | 22,000 | -40 | 99% | 100% | 73% | ▼ | 99% | 108% | 106% | 94% | 117% |
| 20241127 | 5,320 | 5,340 | 5,240 | 5,290 | 26,900 | -70 | 99% | 99% | 122% | ▼▼ | 102% | 108% | 107% | 93% | 116% |
| 20241128 | 5,290 | 5,400 | 5,260 | 5,390 | 25,800 | 100 | 102% | 102% | 96% | ▲ | 104% | 105% | 100% | 95% | 118% |
| 20241129 | 5,400 | 5,610 | 5,400 | 5,600 | 48,800 | 210 | 104% | 104% | 189% | ▲▲ | 101% | 102% | 97% | 98% | 122% |
| 20241202 | 5,600 | 5,670 | 5,580 | 5,670 | 25,800 | 70 | 101% | 101% | 53% | ▲▲▲ | 101% | 98% | 96% | 100% | 122% |
| 20241203 | 5,650 | 5,750 | 5,610 | 5,720 | 50,500 | 50 | 101% | 101% | 196% | ▲▲▲▲ | 99% | 97% | 95% | 100% | 122% |
| 20241204 | 5,710 | 5,770 | 5,590 | 5,650 | 65,200 | -70 | 99% | 99% | 129% | ▼ | 101% | 98% | 96% | 99% | 108% |
| 20241205 | 5,650 | 5,720 | 5,650 | 5,690 | 33,600 | 40 | 101% | 101% | 52% | ▲ | 95% | 98% | 94% | 99% | 109% |
| 20241206 | 5,750 | 5,790 | 5,450 | 5,460 | 48,800 | -230 | 96% | 95% | 145% | ▼ | 102% | 103% | 0% | 95% | 105% |
| 20241209 | 5,460 | 5,580 | 5,440 | 5,550 | 34,100 | 90 | 102% | 102% | 70% | ▲ | 99% | 97% | 0% | 97% | 106% |
| 20241210 | 5,600 | 5,640 | 5,550 | 5,550 | 34,300 | 0 | 100% | 99% | 101% | -- | 98% | 96% | 0% | 97% | 106% |
| 20241211 | 5,610 | 5,620 | 5,520 | 5,520 | 26,600 | -30 | 99% | 98% | 78% | ▼ | 101% | 97% | 0% | 97% | 106% |
| 20241212 | 5,560 | 5,680 | 5,560 | 5,640 | 34,000 | 120 | 102% | 101% | 128% | ▲ | 96% | 97% | 0% | 99% | 108% |
| 20241213 | 5,600 | 5,630 | 5,340 | 5,360 | 63,100 | -280 | 95% | 96% | 186% | ▼ | 101% | 101% | 0% | 94% | 103% |
| 20241216 | 5,360 | 5,470 | 5,360 | 5,410 | 29,300 | 50 | 101% | 101% | 46% | ▲ | 99% | 100% | 0% | 95% | 104% |
| 20241217 | 5,410 | 5,450 | 5,330 | 5,350 | 22,500 | -60 | 99% | 99% | 77% | ▼ | 100% | 0% | 0% | 94% | 101% |
| 20241218 | 5,380 | 5,460 | 5,360 | 5,390 | 22,300 | 40 | 101% | 100% | 99% | ▲ | 102% | 0% | 0% | 94% | 102% |
| 20241219 | 5,290 | 5,450 | 5,280 | 5,420 | 19,700 | 30 | 101% | 102% | 88% | ▲▲ | 99% | 0% | 0% | 95% | 102% |
| 20241220 | 5,460 | 5,510 | 5,390 | 5,420 | 36,400 | 0 | 100% | 99% | 185% | -- | % | % | % | 95% | 102% |
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 | 14,700 | 27,200 | 4,500 | 15,100 | 10,200 | 12,100 |
| 2024-12-06 | 11,900 | 24,000 | 600 | 14,500 | 11,300 | 9,500 |
| 2024-11-29 | 13,100 | 21,500 | 700 | 14,700 | 12,400 | 6,800 |
| 2024-11-22 | 12,500 | 23,900 | 600 | 14,800 | 11,900 | 9,100 |
| 2024-11-15 | 14,000 | 23,100 | 700 | 14,800 | 13,300 | 8,300 |
| 2024-11-08 | 16,200 | 29,100 | 300 | 15,100 | 15,900 | 14,000 |
| 2024-11-01 | 8,900 | 14,600 | 200 | 3,200 | 8,700 | 11,400 |
| 2024-10-25 | 7,400 | 12,500 | 200 | 3,100 | 7,200 | 9,400 |
| 2024-10-18 | 12,600 | 13,800 | 200 | 4,000 | 12,400 | 9,800 |
| 2024-10-11 | 13,000 | 14,100 | 200 | 4,400 | 12,800 | 9,700 |
| 2024-10-04 | 13,800 | 10,700 | 200 | 3,600 | 13,600 | 7,100 |
| 2024-09-27 | 10,900 | 14,700 | 200 | 5,600 | 10,700 | 9,100 |
| 2024-09-20 | 8,200 | 15,200 | 200 | 5,700 | 8,000 | 9,500 |
| 2024-09-13 | 7,900 | 15,500 | 200 | 6,000 | 7,700 | 9,500 |
| 2024-09-06 | 7,400 | 15,500 | 200 | 6,100 | 7,200 | 9,400 |
| 2024-08-30 | 9,800 | 13,500 | 200 | 4,800 | 9,600 | 8,700 |
| 2024-08-23 | 9,200 | 16,400 | 200 | 7,200 | 9,000 | 9,200 |
| 2024-08-16 | 8,800 | 15,300 | 200 | 7,000 | 8,600 | 8,300 |
| 2024-08-09 | 8,700 | 18,300 | 200 | 9,900 | 8,500 | 8,400 |
| 2024-08-02 | 15,600 | 75,600 | 1,200 | 61,900 | 14,400 | 13,700 |
| 2024-07-26 | 19,100 | 89,900 | 1,500 | 74,800 | 17,600 | 15,100 |
| 2024-07-19 | 25,200 | 119,500 | 1,600 | 87,400 | 23,600 | 32,100 |
| 2024-07-12 | 25,100 | 129,700 | 1,600 | 90,100 | 23,500 | 39,600 |
| 2024-07-05 | 27,100 | 137,000 | 1,700 | 98,100 | 25,400 | 38,900 |
| 2024-06-28 | 31,900 | 139,100 | 1,700 | 99,900 | 30,200 | 39,200 |
| 2024-06-21 | 31,200 | 150,400 | 2,200 | 103,400 | 29,000 | 47,000 |
| 2024-06-14 | 37,100 | 154,900 | 2,300 | 107,800 | 34,800 | 47,100 |
| 2024-06-07 | 29,700 | 156,000 | 2,000 | 109,000 | 27,700 | 47,000 |
| 2024-05-31 | 33,500 | 156,800 | 900 | 109,000 | 32,600 | 47,800 |
| 2024-05-24 | 32,400 | 159,500 | 900 | 109,200 | 31,500 | 50,300 |
| 2024-05-17 | 34,900 | 148,400 | 1,800 | 112,900 | 33,100 | 35,500 |
| 2024-05-10 | 23,600 | 142,400 | 2,900 | 118,800 | 20,700 | 23,600 |
| 2024-05-02 | 22,600 | 143,400 | 2,500 | 119,200 | 20,100 | 24,200 |
| 2024-04-26 | 21,500 | 144,400 | 2,000 | 119,100 | 19,500 | 25,300 |
| 2024-04-19 | 18,600 | 148,000 | 1,800 | 119,000 | 16,800 | 29,000 |
| 2024-04-12 | 21,100 | 152,300 | 2,000 | 123,700 | 19,100 | 28,600 |
| 2024-04-05 | 23,900 | 149,600 | 2,300 | 122,400 | 21,600 | 27,200 |
| 2024-03-29 | 22,000 | 150,200 | 2,800 | 123,500 | 19,200 | 26,700 |
| 2024-03-22 | 31,100 | 163,000 | 3,100 | 136,000 | 28,000 | 27,000 |
| 2024-03-15 | 28,100 | 162,100 | 2,800 | 134,100 | 25,300 | 28,000 |
| 2024-03-08 | 26,000 | 162,400 | 2,200 | 133,200 | 23,800 | 29,200 |
| 2024-03-01 | 25,000 | 155,400 | 2,200 | 124,800 | 22,800 | 30,600 |
| 2024-02-22 | 26,500 | 155,800 | 2,200 | 124,800 | 24,300 | 31,000 |
| 2024-02-16 | 27,300 | 156,800 | 2,600 | 124,600 | 24,700 | 32,200 |
| 2024-02-09 | 27,700 | 158,600 | 2,500 | 126,900 | 25,200 | 31,700 |
| 2024-02-02 | 32,600 | 165,800 | 2,400 | 126,600 | 30,200 | 39,200 |
| 2024-01-26 | 34,500 | 158,100 | 2,100 | 126,700 | 32,400 | 31,400 |
| 2024-01-19 | 28,400 | 162,100 | 2,100 | 126,900 | 26,300 | 35,200 |
| 2024-01-12 | 34,300 | 164,800 | 2,500 | 129,900 | 31,800 | 34,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-10 | モルガン・スタンレーMUFG証券株式会社 | 111,807 | 0.62% | ▲ | 18,525 | 5,600 | 5,640 | 5,550 | 5,550 | 34,300 |
| 2024-12-04 | モルガン・スタンレーMUFG証券株式会社 | 93,282 | 0.51% | ▲ | 5,710 | 5,770 | 5,590 | 5,650 | 65,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:00 | クラボウ | 自己株式の取得状況に関するお知らせ |
| 20241111 | 11:00 | クラボウ | 自己株式立会外買付取引（ToSTNeT－3）による自己株式の取得結果に関するお知らせ |
| 20241108 | 17:00 | クラボウ | 自己株式立会外買付取引（ToSTNeT－3）による自己株式の買付けに関するお知らせ |
| 20241107 | 13:30 | クラボウ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 13:30 | クラボウ | 配当予想の修正（増配）に関するお知らせ |
| 20241107 | 13:30 | クラボウ | 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 20241003 | 15:00 | クラボウ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241001 | 15:00 | クラボウ | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:00 | クラボウ | 自己株式の取得状況に関するお知らせ |
| 20240807 | 13:30 | クラボウ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240807 | 13:30 | クラボウ | 業績予想の修正に関するお知らせ |
| 20240802 | 15:00 | クラボウ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | クラボウ | 自己株式の取得状況に関するお知らせ |
| 20240604 | 15:00 | クラボウ | 自己株式の取得状況に関するお知らせ |
| 20240513 | 13:30 | クラボウ | 剰余金の配当（増配）に関するお知らせ |
| 20240513 | 13:30 | クラボウ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 13:30 | クラボウ | 役員の異動に関するお知らせ |
| 20240502 | 15:00 | クラボウ | 自己株式の取得状況に関するお知らせ |
| 20240401 | 15:00 | クラボウ | 自己株式の取得状況に関するお知らせ |
| 20240326 | 16:30 | クラボウ | 代表取締役の異動に関するお知らせ |
| 20240301 | 15:00 | クラボウ | 自己株式の取得状況に関するお知らせ |
| 20240208 | 13:30 | クラボウ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240201 | 15:00 | クラボウ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UDT3 | 350 | 2024-09-20 09:11 | 倉敷紡績株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3106 | 1 | クラボウ | 2024-12-21 17:27:16 |
| 3106 | 2 | クラボウ ユニフォーム素材紹介サイト | 2024-10-01 20:30:46 |
| 3106 | 2 | IR資料室｜株主・投資家情報｜クラボウ | 2024-08-07 15:30:27 |
| 3106 | 2 | IR資料室｜株主・投資家情報｜クラボウ | 2024-06-25 21:35:11 |
| 3106 | 2 | ごあいさつ｜株主・投資家情報｜クラボウ | 2024-06-21 12:39:00 |
| 3106 | 2 | IR情報｜ニュース｜クラボウ | 2024-06-19 02:25:50 |
| 3106 | 2 | IR情報｜ニュース｜クラボウ | 2024-06-19 02:25:49 |
| 3106 | 2 | IR情報｜ニュース｜クラボウ | 2024-06-19 02:25:48 |
| 3106 | 2 | IR情報｜ニュース｜クラボウ | 2024-06-19 02:25:47 |
| 3106 | 2 | IR情報｜ニュース｜クラボウ | 2024-06-19 02:25:46 |