| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,254 | 1,265 | 1,242 | 1,242 | 25,900 | -4 | 100% | 99% | 288% | ▼ | 100% | 101% | 103% | 97% | 102% |
| 20250121 | 1,265 | 1,265 | 1,252 | 1,260 | 8,800 | 18 | 101% | 100% | 34% | ▲ | 100% | 100% | 102% | 98% | 104% |
| 20250122 | 1,268 | 1,273 | 1,263 | 1,265 | 18,600 | 5 | 100% | 100% | 211% | ▲▲ | 99% | 100% | 103% | 99% | 104% |
| 20250123 | 1,267 | 1,274 | 1,260 | 1,260 | 9,200 | -5 | 100% | 99% | 49% | ▼ | 100% | 100% | 103% | 98% | 103% |
| 20250124 | 1,265 | 1,273 | 1,257 | 1,264 | 38,300 | 4 | 100% | 100% | 416% | ▲ | 100% | 100% | 102% | 99% | 103% |
| 20250127 | 1,269 | 1,279 | 1,266 | 1,274 | 14,600 | 10 | 101% | 100% | 38% | ▲▲ | 99% | 99% | 102% | 99% | 104% |
| 20250128 | 1,273 | 1,274 | 1,255 | 1,266 | 15,500 | -8 | 99% | 99% | 106% | ▼ | 100% | 100% | 102% | 99% | 104% |
| 20250129 | 1,269 | 1,272 | 1,262 | 1,263 | 7,600 | -3 | 100% | 100% | 49% | ▼▼ | 100% | 99% | 101% | 99% | 103% |
| 20250130 | 1,269 | 1,269 | 1,260 | 1,265 | 6,000 | 2 | 100% | 100% | 79% | ▲ | 99% | 101% | 101% | 99% | 104% |
| 20250131 | 1,262 | 1,268 | 1,253 | 1,255 | 10,100 | -10 | 99% | 99% | 168% | ▼ | 101% | 101% | 102% | 98% | 102% |
| 20250203 | 1,255 | 1,265 | 1,250 | 1,263 | 22,700 | 8 | 101% | 101% | 225% | ▲ | 99% | 102% | 102% | 99% | 102% |
| 20250204 | 1,261 | 1,267 | 1,243 | 1,251 | 26,600 | -12 | 99% | 99% | 117% | ▼ | 101% | 105% | 104% | 98% | 101% |
| 20250205 | 1,233 | 1,253 | 1,230 | 1,245 | 43,600 | -6 | 100% | 101% | 164% | ▼▼ | 102% | 104% | 103% | 98% | 101% |
| 20250206 | 1,245 | 1,269 | 1,245 | 1,269 | 10,200 | 24 | 102% | 102% | 23% | ▲ | 100% | 102% | 101% | 100% | 103% |
| 20250207 | 1,268 | 1,269 | 1,258 | 1,269 | 7,300 | 0 | 100% | 100% | 72% | -- | 102% | 98% | 101% | 100% | 103% |
| 20250210 | 1,269 | 1,289 | 1,262 | 1,289 | 27,400 | 20 | 102% | 102% | 375% | ▲ | 99% | 98% | 100% | 100% | 104% |
| 20250212 | 1,290 | 1,307 | 1,276 | 1,277 | 24,900 | -12 | 99% | 99% | 91% | ▼ | 101% | 99% | 101% | 99% | 103% |
| 20250213 | 1,283 | 1,303 | 1,281 | 1,299 | 17,900 | 22 | 102% | 101% | 72% | ▲ | 96% | 98% | 103% | 100% | 105% |
| 20250214 | 1,298 | 1,300 | 1,217 | 1,247 | 117,900 | -52 | 96% | 96% | 659% | ▼ | 100% | 101% | 106% | 96% | 100% |
| 20250217 | 1,250 | 1,268 | 1,242 | 1,246 | 32,900 | -1 | 100% | 100% | 28% | ▼▼ | 101% | 101% | 107% | 96% | 100% |
| 20250218 | 1,249 | 1,267 | 1,243 | 1,267 | 20,200 | 21 | 102% | 101% | 61% | ▲ | 100% | 99% | 104% | 98% | 102% |
| 20250219 | 1,277 | 1,285 | 1,256 | 1,272 | 22,500 | 5 | 100% | 100% | 111% | ▲▲ | 99% | 101% | 105% | 98% | 102% |
| 20250220 | 1,272 | 1,274 | 1,248 | 1,261 | 18,100 | -11 | 99% | 99% | 80% | ▼ | 101% | 102% | 108% | 97% | 101% |
| 20250225 | 1,252 | 1,265 | 1,245 | 1,265 | 16,800 | 4 | 100% | 101% | 93% | ▲ | 99% | 101% | 108% | 97% | 102% |
| 20250226 | 1,265 | 1,268 | 1,248 | 1,258 | 13,900 | -7 | 99% | 99% | 83% | ▼ | 99% | 101% | 109% | 97% | 101% |
| 20250227 | 1,258 | 1,258 | 1,248 | 1,250 | 12,700 | -8 | 99% | 99% | 91% | ▼▼ | 103% | 102% | 110% | 96% | 100% |
| 20250228 | 1,245 | 1,310 | 1,226 | 1,280 | 85,900 | 30 | 102% | 103% | 676% | ▲ | 99% | 98% | 106% | 99% | 103% |
| 20250303 | 1,294 | 1,299 | 1,277 | 1,280 | 34,200 | 0 | 100% | 99% | 40% | -- | 100% | 99% | 107% | 99% | 103% |
| 20250304 | 1,271 | 1,280 | 1,271 | 1,275 | 12,800 | -5 | 100% | 100% | 37% | ▼ | 100% | 99% | 107% | 98% | 102% |
| 20250305 | 1,271 | 1,280 | 1,264 | 1,268 | 16,500 | -7 | 99% | 100% | 129% | ▼▼ | 100% | 102% | 108% | 98% | 102% |
| 20250306 | 1,265 | 1,273 | 1,256 | 1,263 | 25,600 | -5 | 100% | 100% | 155% | ▼▼▼ | 100% | 102% | 108% | 97% | 101% |
| 20250307 | 1,260 | 1,263 | 1,254 | 1,260 | 16,600 | -3 | 100% | 100% | 65% | ▼▼▼▼ | 100% | 102% | 108% | 97% | 101% |
| 20250310 | 1,260 | 1,264 | 1,256 | 1,264 | 24,500 | 4 | 100% | 100% | 148% | ▲ | 100% | 106% | 108% | 97% | 101% |
| 20250311 | 1,257 | 1,259 | 1,240 | 1,252 | 22,400 | -12 | 99% | 100% | 91% | ▼ | 103% | 106% | 108% | 96% | 100% |
| 20250312 | 1,253 | 1,328 | 1,246 | 1,291 | 186,100 | 39 | 103% | 103% | 831% | ▲ | 99% | 103% | 105% | 99% | 104% |
| 20250313 | 1,294 | 1,302 | 1,284 | 1,286 | 91,000 | -5 | 100% | 99% | 49% | ▼ | 100% | 103% | 103% | 99% | 103% |
| 20250314 | 1,285 | 1,289 | 1,273 | 1,289 | 50,400 | 3 | 100% | 100% | 55% | ▲ | 102% | 104% | 102% | 99% | 103% |
| 20250317 | 1,302 | 1,331 | 1,302 | 1,331 | 65,600 | 42 | 103% | 102% | 130% | ▲▲ | 99% | 102% | 99% | 100% | 107% |
| 20250318 | 1,337 | 1,340 | 1,319 | 1,325 | 46,200 | -6 | 100% | 99% | 70% | ▼ | 100% | 103% | 96% | 100% | 106% |
| 20250319 | 1,325 | 1,342 | 1,318 | 1,328 | 22,600 | 3 | 100% | 100% | 49% | ▲ | 99% | 102% | 96% | 100% | 106% |
| 20250321 | 1,330 | 1,333 | 1,313 | 1,313 | 19,700 | -15 | 99% | 99% | 87% | ▼ | 99% | 100% | 94% | 99% | 105% |
| 20250324 | 1,357 | 1,363 | 1,343 | 1,349 | 53,500 | 36 | 103% | 99% | 272% | ▲ | 101% | 100% | 94% | 100% | 108% |
| 20250325 | 1,356 | 1,372 | 1,345 | 1,366 | 37,900 | 17 | 101% | 101% | 71% | ▲▲ | 99% | 97% | 94% | 100% | 109% |
| 20250326 | 1,366 | 1,367 | 1,350 | 1,353 | 28,000 | -13 | 99% | 99% | 74% | ▼ | 100% | 98% | 95% | 99% | 108% |
| 20250327 | 1,350 | 1,361 | 1,339 | 1,352 | 28,200 | -1 | 100% | 100% | 101% | ▼▼ | 100% | 98% | 95% | 99% | 108% |
| 20250328 | 1,350 | 1,358 | 1,342 | 1,355 | 25,200 | 3 | 100% | 100% | 89% | ▲ | 99% | 95% | 95% | 99% | 108% |
| 20250331 | 1,341 | 1,341 | 1,314 | 1,323 | 38,900 | -32 | 98% | 99% | 154% | ▼ | 98% | 92% | 96% | 97% | 106% |
| 20250401 | 1,335 | 1,335 | 1,313 | 1,313 | 25,700 | -10 | 99% | 98% | 66% | ▼▼ | 100% | 92% | 97% | 96% | 105% |
| 20250402 | 1,316 | 1,326 | 1,305 | 1,322 | 22,700 | 9 | 101% | 100% | 88% | ▲ | 99% | 98% | 100% | 97% | 106% |
| 20250403 | 1,282 | 1,294 | 1,264 | 1,275 | 73,700 | -47 | 96% | 99% | 325% | ▼ | 100% | 102% | 0% | 93% | 102% |
| 20250404 | 1,230 | 1,238 | 1,170 | 1,225 | 127,200 | -50 | 96% | 100% | 173% | ▼▼ | 101% | 106% | 0% | 90% | 100% |
| 20250408 | 1,199 | 1,223 | 1,194 | 1,208 | 45,200 | -17 | 99% | 101% | 36% | ▼▼▼ | 99% | 106% | 0% | 88% | 100% |
| 20250409 | 1,196 | 1,196 | 1,168 | 1,190 | 40,700 | -18 | 99% | 99% | 90% | ▼▼▼▼ | 97% | 98% | 0% | 87% | 100% |
| 20250410 | 1,289 | 1,289 | 1,235 | 1,254 | 43,700 | 64 | 105% | 97% | 107% | ▲ | 101% | 102% | 0% | 92% | 105% |
| 20250411 | 1,238 | 1,251 | 1,215 | 1,248 | 28,900 | -6 | 100% | 101% | 66% | ▼ | 100% | 101% | 0% | 91% | 105% |
| 20250414 | 1,261 | 1,267 | 1,259 | 1,266 | 26,000 | 18 | 101% | 100% | 90% | ▲ | 99% | 100% | 0% | 93% | 106% |
| 20250415 | 1,273 | 1,282 | 1,264 | 1,265 | 36,400 | -1 | 100% | 99% | 140% | ▼ | 99% | 0% | 0% | 93% | 106% |
| 20250416 | 1,270 | 1,272 | 1,248 | 1,253 | 15,200 | -12 | 99% | 99% | 42% | ▼▼ | 100% | 0% | 0% | 92% | 105% |
| 20250417 | 1,253 | 1,265 | 1,250 | 1,259 | 10,900 | 6 | 100% | 100% | 72% | ▲ | 101% | 0% | 0% | 92% | 106% |
| 20250418 | 1,262 | 1,279 | 1,261 | 1,279 | 12,300 | 20 | 102% | 101% | 113% | ▲▲ | % | % | % | 94% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 154,600 | 0 | 107,600 | 0 | 47,000 |
| 2025-04-04 | 0 | 178,300 | 0 | 127,900 | 0 | 50,400 |
| 2025-03-28 | 0 | 193,300 | 0 | 143,300 | 0 | 50,000 |
| 2025-03-21 | 0 | 212,000 | 0 | 159,300 | 0 | 52,700 |
| 2025-03-14 | 0 | 222,800 | 0 | 163,800 | 0 | 59,000 |
| 2025-03-07 | 0 | 228,200 | 0 | 171,800 | 0 | 56,400 |
| 2025-02-28 | 0 | 210,400 | 0 | 157,000 | 0 | 53,400 |
| 2025-02-21 | 0 | 171,700 | 0 | 111,600 | 0 | 60,100 |
| 2025-02-14 | 0 | 178,000 | 0 | 118,100 | 0 | 59,900 |
| 2025-02-07 | 0 | 161,900 | 0 | 113,700 | 0 | 48,200 |
| 2025-01-31 | 0 | 154,500 | 0 | 109,200 | 0 | 45,300 |
| 2025-01-24 | 0 | 149,600 | 0 | 106,100 | 0 | 43,500 |
| 2025-01-17 | 0 | 123,000 | 0 | 82,700 | 0 | 40,300 |
| 2025-01-10 | 0 | 126,200 | 0 | 84,600 | 0 | 41,600 |
| 2024-12-27 | 0 | 134,700 | 0 | 77,900 | 0 | 56,800 |
| 2024-12-20 | 0 | 144,700 | 0 | 79,100 | 0 | 65,600 |
| 2024-12-13 | 0 | 149,700 | 0 | 81,100 | 0 | 68,600 |
| 2024-12-06 | 0 | 153,500 | 0 | 82,900 | 0 | 70,600 |
| 2024-11-29 | 0 | 177,900 | 0 | 94,600 | 0 | 83,300 |
| 2024-11-22 | 0 | 176,300 | 0 | 92,400 | 0 | 83,900 |
| 2024-11-15 | 0 | 174,600 | 0 | 92,000 | 0 | 82,600 |
| 2024-11-08 | 0 | 182,200 | 0 | 102,500 | 0 | 79,700 |
| 2024-11-01 | 0 | 161,300 | 0 | 98,300 | 0 | 63,000 |
| 2024-10-25 | 0 | 155,900 | 0 | 101,200 | 0 | 54,700 |
| 2024-10-18 | 0 | 169,600 | 0 | 112,600 | 0 | 57,000 |
| 2024-10-11 | 0 | 157,900 | 0 | 109,500 | 0 | 48,400 |
| 2024-10-04 | 0 | 159,600 | 0 | 110,700 | 0 | 48,900 |
| 2024-09-27 | 0 | 152,400 | 0 | 101,900 | 0 | 50,500 |
| 2024-09-20 | 0 | 148,400 | 0 | 98,900 | 0 | 49,500 |
| 2024-09-13 | 0 | 141,300 | 0 | 91,800 | 0 | 49,500 |
| 2024-09-06 | 0 | 143,700 | 0 | 96,300 | 0 | 47,400 |
| 2024-08-30 | 0 | 138,800 | 0 | 91,200 | 0 | 47,600 |
| 2024-08-23 | 0 | 136,600 | 0 | 95,700 | 0 | 40,900 |
| 2024-08-16 | 0 | 134,900 | 0 | 94,800 | 0 | 40,100 |
| 2024-08-09 | 0 | 138,400 | 0 | 94,100 | 0 | 44,300 |
| 2024-08-02 | 300 | 186,500 | 300 | 94,500 | 0 | 92,000 |
| 2024-07-26 | 0 | 160,800 | 0 | 89,500 | 0 | 71,300 |
| 2024-07-19 | 0 | 160,200 | 0 | 91,300 | 0 | 68,900 |
| 2024-07-12 | 0 | 150,300 | 0 | 89,900 | 0 | 60,400 |
| 2024-07-05 | 0 | 149,700 | 0 | 89,200 | 0 | 60,500 |
| 2024-06-28 | 0 | 146,900 | 0 | 88,800 | 0 | 58,100 |
| 2024-06-21 | 0 | 151,600 | 0 | 86,700 | 0 | 64,900 |
| 2024-06-14 | 0 | 172,500 | 0 | 104,600 | 0 | 67,900 |
| 2024-06-07 | 0 | 173,800 | 0 | 101,000 | 0 | 72,800 |
| 2024-05-31 | 0 | 181,400 | 0 | 108,600 | 0 | 72,800 |
| 2024-05-24 | 0 | 183,400 | 0 | 110,600 | 0 | 72,800 |
| 2024-05-17 | 0 | 197,600 | 0 | 117,800 | 0 | 79,800 |
| 2024-05-10 | 800 | 242,800 | 800 | 133,000 | 0 | 109,800 |
| 2024-05-02 | 0 | 234,100 | 0 | 127,000 | 0 | 107,100 |
| 2024-04-26 | 0 | 238,000 | 0 | 128,200 | 0 | 109,800 |
| 2024-04-19 | 0 | 245,300 | 0 | 134,000 | 0 | 111,300 |
| 2024-04-12 | 0 | 263,600 | 0 | 132,500 | 0 | 131,100 |
| 2024-04-05 | 0 | 258,200 | 0 | 124,800 | 0 | 133,400 |
| 2024-03-29 | 0 | 285,800 | 0 | 130,600 | 0 | 155,200 |
| 2024-03-22 | 0 | 335,500 | 0 | 177,400 | 0 | 158,100 |
| 2024-03-15 | 0 | 360,600 | 0 | 214,000 | 0 | 146,600 |
| 2024-03-08 | 0 | 389,900 | 0 | 244,500 | 0 | 145,400 |
| 2024-03-01 | 900 | 390,900 | 900 | 247,200 | 0 | 143,700 |
| 2024-02-22 | 900 | 384,700 | 900 | 234,600 | 0 | 150,100 |
| 2024-02-16 | 0 | 320,700 | 0 | 160,400 | 0 | 160,300 |
| 2024-02-09 | 0 | 279,700 | 0 | 122,500 | 0 | 157,200 |
| 2024-02-02 | 0 | 274,900 | 0 | 120,800 | 0 | 154,100 |
| 2024-01-26 | 0 | 281,500 | 0 | 129,400 | 0 | 152,100 |
| 2024-01-19 | 0 | 260,800 | 0 | 126,900 | 0 | 133,900 |
| 2024-01-12 | 0 | 251,700 | 0 | 121,400 | 0 | 130,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3355 | 1 | クリヤマホールディングス株式会社 | 2025-04-19 11:22:21 |
| 3355 | 2 | 2025.04.07 株主総会 NEW 第85回定時株主総会における事業報告の内容について | 2025-04-08 03:32:05 |
| 3355 | 2 | 2025.04.07 株主総会 NEW第85回定時株主総会における質疑応答の概要について | 2025-04-08 03:32:03 |
| 3355 | 2 | 2025.03.31 IR資料 NEW 第85期 事業報告書（自2024年1月1日至2024年12月31日） | 2025-04-02 00:31:45 |
| 3355 | 2 | 2025.03.27 株主総会 NEW 第85回定時株主総会決議ご通知 | 2025-03-27 18:32:19 |
| 3355 | 2 | 2025.03.27 IR資料 NEW2024年12月期 有価証券報告書 | 2025-03-27 18:32:18 |
| 3355 | 2 | 2025.03.18 IR資料 NEW2024年12月期 決算及び中期経営計画説明資料（スクリプト付き） | 2025-03-18 17:31:50 |
| 3355 | 2 | 2025.03.18 IR資料 NEW2024年12月期 決算及び中期経営計画説明資料 | 2025-03-18 17:31:48 |
| 3355 | 2 | 2025.03.12 決算・適時開示 NEW株主優待制度の再開に関するお知らせ | 2025-03-13 11:31:33 |
| 3355 | 2 | 2025.03.12 決算・適時開示 NEW株主優待制度の再開に関するお知らせ | 2025-03-12 23:32:21 |