| 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 | 1,845 | 1,855 | 1,826 | 1,829 | 1,247,600 | -32 | 98% | 99% | 90% | ▼▼ | 100% | 102% | 104% | 96% | 100% |
| 20240726 | 1,830 | 1,848 | 1,822 | 1,835 | 1,009,700 | 6 | 100% | 100% | 81% | ▲ | 100% | 97% | 102% | 96% | 100% |
| 20240729 | 1,869 | 1,887 | 1,865 | 1,877 | 888,800 | 42 | 102% | 100% | 88% | ▲▲ | 99% | 92% | 102% | 98% | 103% |
| 20240730 | 1,867 | 1,873 | 1,846 | 1,858 | 1,441,800 | -19 | 99% | 99% | 162% | ▼ | 101% | 90% | 103% | 97% | 102% |
| 20240731 | 1,843 | 1,867 | 1,837 | 1,859 | 1,422,700 | 2 | 100% | 101% | 99% | ▲ | 96% | 88% | 100% | 97% | 102% |
| 20240801 | 1,892 | 1,903 | 1,809 | 1,820 | 1,587,300 | -40 | 98% | 96% | 112% | ▼ | 98% | 95% | 110% | 95% | 100% |
| 20240802 | 1,743 | 1,781 | 1,704 | 1,710 | 1,940,100 | -110 | 94% | 98% | 122% | ▼▼ | 89% | 108% | 122% | 90% | 100% |
| 20240805 | 1,600 | 1,606 | 1,414 | 1,421 | 3,013,800 | -289 | 83% | 89% | 155% | ▼▼▼ | 110% | 117% | 129% | 74% | 100% |
| 20240806 | 1,512 | 1,675 | 1,512 | 1,667 | 2,450,300 | 247 | 117% | 110% | 81% | ▲ | 103% | 112% | 121% | 87% | 117% |
| 20240807 | 1,603 | 1,689 | 1,576 | 1,652 | 2,567,200 | -15 | 99% | 103% | 105% | ▼ | 100% | 110% | 119% | 87% | 116% |
| 20240808 | 1,634 | 1,680 | 1,629 | 1,639 | 1,937,700 | -13 | 99% | 100% | 75% | ▼▼ | 102% | 111% | 114% | 86% | 115% |
| 20240809 | 1,703 | 1,779 | 1,648 | 1,729 | 3,523,500 | 90 | 105% | 102% | 182% | ▲ | 101% | 109% | 111% | 91% | 122% |
| 20240813 | 1,748 | 1,770 | 1,727 | 1,770 | 2,245,700 | 41 | 102% | 101% | 64% | ▲▲ | 102% | 105% | 110% | 93% | 125% |
| 20240814 | 1,766 | 1,804 | 1,757 | 1,796 | 1,443,700 | 26 | 101% | 102% | 64% | ▲▲▲ | 100% | 103% | 108% | 94% | 126% |
| 20240815 | 1,797 | 1,827 | 1,791 | 1,806 | 1,384,100 | 10 | 101% | 100% | 96% | ▲▲▲▲ | 102% | 98% | 104% | 95% | 127% |
| 20240816 | 1,869 | 1,899 | 1,853 | 1,899 | 2,930,400 | 93 | 105% | 102% | 212% | ▲▲▲▲▲ | 97% | 97% | 103% | 100% | 134% |
| 20240819 | 1,899 | 1,902 | 1,835 | 1,840 | 1,883,500 | -59 | 97% | 97% | 64% | ▼ | 99% | 99% | 105% | 97% | 129% |
| 20240820 | 1,865 | 1,865 | 1,821 | 1,852 | 1,016,200 | 12 | 101% | 99% | 54% | ▲ | 99% | 103% | 107% | 97% | 130% |
| 20240821 | 1,838 | 1,838 | 1,804 | 1,826 | 1,082,900 | -26 | 99% | 99% | 107% | ▼ | 99% | 103% | 113% | 96% | 129% |
| 20240822 | 1,830 | 1,844 | 1,798 | 1,812 | 882,700 | -14 | 99% | 99% | 82% | ▼▼ | 101% | 104% | 115% | 95% | 128% |
| 20240823 | 1,818 | 1,844 | 1,801 | 1,833 | 846,900 | 21 | 101% | 101% | 96% | ▲ | 101% | 104% | 116% | 97% | 129% |
| 20240826 | 1,833 | 1,858 | 1,818 | 1,855 | 1,119,000 | 22 | 101% | 101% | 132% | ▲▲ | 100% | 103% | 113% | 98% | 131% |
| 20240827 | 1,881 | 1,892 | 1,867 | 1,888 | 998,700 | 33 | 102% | 100% | 89% | ▲▲▲ | 99% | 103% | 114% | 99% | 133% |
| 20240828 | 1,889 | 1,891 | 1,864 | 1,873 | 824,700 | -15 | 99% | 99% | 83% | ▼ | 101% | 104% | 119% | 99% | 132% |
| 20240829 | 1,864 | 1,886 | 1,858 | 1,884 | 754,000 | 11 | 101% | 101% | 91% | ▲ | 102% | 99% | 117% | 99% | 133% |
| 20240830 | 1,881 | 1,914 | 1,875 | 1,910 | 940,700 | 26 | 101% | 102% | 125% | ▲▲ | 101% | 97% | 115% | 100% | 134% |
| 20240902 | 1,920 | 1,946 | 1,920 | 1,946 | 1,014,300 | 36 | 102% | 101% | 108% | ▲▲▲ | 99% | 94% | 113% | 100% | 137% |
| 20240903 | 1,947 | 1,952 | 1,926 | 1,934 | 1,128,500 | -12 | 99% | 99% | 111% | ▼ | 101% | 99% | 119% | 99% | 118% |
| 20240904 | 1,857 | 1,881 | 1,843 | 1,870 | 1,558,000 | -64 | 97% | 101% | 138% | ▼▼ | 103% | 102% | 122% | 96% | 114% |
| 20240905 | 1,808 | 1,870 | 1,801 | 1,869 | 946,400 | -1 | 100% | 103% | 61% | ▼▼▼ | 99% | 101% | 119% | 96% | 114% |
| 20240906 | 1,858 | 1,870 | 1,825 | 1,836 | 918,100 | -33 | 98% | 99% | 97% | ▼▼▼▼ | 103% | 110% | 124% | 94% | 106% |
| 20240909 | 1,781 | 1,835 | 1,774 | 1,827 | 896,300 | -10 | 99% | 103% | 98% | ▼▼▼▼▼ | 100% | 107% | 121% | 94% | 103% |
| 20240910 | 1,830 | 1,857 | 1,815 | 1,838 | 971,900 | 11 | 101% | 100% | 108% | ▲ | 97% | 107% | 121% | 94% | 102% |
| 20240911 | 1,832 | 1,834 | 1,763 | 1,786 | 1,125,300 | -52 | 97% | 97% | 116% | ▼ | 101% | 111% | 116% | 92% | 100% |
| 20240912 | 1,860 | 1,897 | 1,846 | 1,877 | 1,578,000 | 91 | 105% | 101% | 140% | ▲ | 100% | 106% | 110% | 96% | 105% |
| 20240913 | 1,957 | 1,997 | 1,894 | 1,955 | 4,043,000 | 79 | 104% | 100% | 256% | ▲▲ | 98% | 107% | 108% | 100% | 109% |
| 20240917 | 1,987 | 2,009 | 1,917 | 1,955 | 2,373,200 | -1 | 100% | 98% | 59% | ▼ | 101% | 109% | 110% | 100% | 109% |
| 20240918 | 1,951 | 1,977 | 1,943 | 1,961 | 1,001,800 | 7 | 100% | 101% | 42% | ▲ | 103% | 107% | 108% | 100% | 110% |
| 20240919 | 2,000 | 2,060 | 1,975 | 2,060 | 2,641,500 | 99 | 105% | 103% | 264% | ▲▲ | 100% | 106% | 103% | 100% | 115% |
| 20240920 | 2,091 | 2,096 | 2,065 | 2,083 | 4,172,500 | 23 | 101% | 100% | 158% | ▲▲▲ | 101% | 105% | 102% | 100% | 117% |
| 20240924 | 2,106 | 2,142 | 2,106 | 2,119 | 1,761,500 | 36 | 102% | 101% | 42% | ▲▲▲▲ | 99% | 101% | 101% | 100% | 119% |
| 20240925 | 2,123 | 2,130 | 2,091 | 2,100 | 1,808,800 | -19 | 99% | 99% | 103% | ▼ | 102% | 102% | 101% | 99% | 118% |
| 20240926 | 2,103 | 2,150 | 2,099 | 2,150 | 1,433,200 | 50 | 102% | 102% | 79% | ▲ | 101% | 97% | 96% | 100% | 120% |
| 20240927 | 2,188 | 2,228 | 2,182 | 2,210 | 2,129,800 | 60 | 103% | 101% | 149% | ▲▲ | 102% | 102% | 100% | 100% | 124% |
| 20240930 | 2,084 | 2,130 | 2,077 | 2,120 | 1,857,600 | -90 | 96% | 102% | 87% | ▼ | 101% | 101% | 98% | 96% | 119% |
| 20241001 | 2,124 | 2,159 | 2,121 | 2,143 | 1,113,300 | 23 | 101% | 101% | 60% | ▲ | 99% | 101% | 97% | 97% | 120% |
| 20241002 | 2,140 | 2,162 | 2,114 | 2,126 | 1,267,400 | -17 | 99% | 99% | 114% | ▼ | 97% | 98% | 94% | 96% | 119% |
| 20241003 | 2,176 | 2,177 | 2,117 | 2,117 | 1,049,200 | -9 | 100% | 97% | 83% | ▼▼ | 100% | 100% | 96% | 96% | 119% |
| 20241004 | 2,137 | 2,143 | 2,112 | 2,132 | 1,080,100 | 15 | 101% | 100% | 103% | ▲ | 99% | 98% | 94% | 96% | 119% |
| 20241007 | 2,178 | 2,179 | 2,140 | 2,153 | 1,118,700 | 21 | 101% | 99% | 104% | ▲▲ | 100% | 99% | 0% | 97% | 121% |
| 20241008 | 2,133 | 2,139 | 2,107 | 2,129 | 954,200 | -24 | 99% | 100% | 85% | ▼ | 100% | 98% | 0% | 96% | 119% |
| 20241009 | 2,142 | 2,187 | 2,126 | 2,141 | 1,152,900 | 13 | 101% | 100% | 121% | ▲ | 99% | 97% | 0% | 97% | 120% |
| 20241010 | 2,154 | 2,155 | 2,118 | 2,124 | 916,400 | -17 | 99% | 99% | 79% | ▼ | 99% | 97% | 0% | 96% | 119% |
| 20241011 | 2,142 | 2,142 | 2,106 | 2,110 | 1,001,300 | -14 | 99% | 99% | 109% | ▼▼ | 98% | 96% | 0% | 95% | 112% |
| 20241015 | 2,127 | 2,130 | 2,086 | 2,088 | 1,895,200 | -22 | 99% | 98% | 189% | ▼▼▼ | 100% | 99% | 0% | 95% | 107% |
| 20241016 | 2,070 | 2,100 | 2,061 | 2,078 | 1,026,200 | -10 | 100% | 100% | 54% | ▼▼▼▼ | 99% | 97% | 0% | 94% | 106% |
| 20241017 | 2,098 | 2,113 | 2,084 | 2,084 | 925,600 | 6 | 100% | 99% | 90% | ▲ | 98% | 0% | 0% | 94% | 106% |
| 20241018 | 2,100 | 2,102 | 2,048 | 2,052 | 1,187,600 | -32 | 98% | 98% | 128% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20241021 | 2,044 | 2,056 | 2,031 | 2,037 | 735,900 | -15 | 99% | 100% | 62% | ▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20241022 | 2,020 | 2,046 | 2,003 | 2,042 | 752,200 | 5 | 100% | 101% | 102% | ▲ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 127,400 | 129,400 | 65,100 | 53,100 | 62,300 | 76,300 |
| 2024-10-11 | 131,900 | 125,000 | 64,400 | 53,400 | 67,500 | 71,600 |
| 2024-10-04 | 132,900 | 123,200 | 65,100 | 53,900 | 67,800 | 69,300 |
| 2024-09-27 | 151,700 | 152,100 | 61,000 | 76,000 | 90,700 | 76,100 |
| 2024-09-20 | 144,100 | 169,600 | 59,900 | 85,500 | 84,200 | 84,100 |
| 2024-09-13 | 107,300 | 175,400 | 56,400 | 58,100 | 50,900 | 117,300 |
| 2024-09-06 | 81,500 | 145,800 | 56,400 | 48,600 | 25,100 | 97,200 |
| 2024-08-30 | 99,700 | 135,900 | 57,100 | 53,600 | 42,600 | 82,300 |
| 2024-08-23 | 92,000 | 288,900 | 55,300 | 194,500 | 36,700 | 94,400 |
| 2024-08-16 | 87,800 | 338,400 | 55,700 | 258,700 | 32,100 | 79,700 |
| 2024-08-09 | 67,100 | 989,700 | 41,800 | 854,100 | 25,300 | 135,600 |
| 2024-08-02 | 83,800 | 1,680,200 | 43,100 | 1,567,300 | 40,700 | 112,900 |
| 2024-07-26 | 88,300 | 1,763,700 | 44,100 | 1,633,000 | 44,200 | 130,700 |
| 2024-07-19 | 78,400 | 1,987,800 | 45,600 | 1,862,400 | 32,800 | 125,400 |
| 2024-07-12 | 75,300 | 1,982,100 | 43,400 | 1,866,900 | 31,900 | 115,200 |
| 2024-07-05 | 80,900 | 2,116,100 | 42,500 | 1,975,700 | 38,400 | 140,400 |
| 2024-06-28 | 83,500 | 2,104,700 | 47,700 | 1,940,300 | 35,800 | 164,400 |
| 2024-06-21 | 95,300 | 2,175,500 | 56,700 | 1,948,200 | 38,600 | 227,300 |
| 2024-06-14 | 96,400 | 2,183,100 | 54,300 | 1,971,800 | 42,100 | 211,300 |
| 2024-06-07 | 101,600 | 2,200,900 | 46,900 | 1,965,000 | 54,700 | 235,900 |
| 2024-05-31 | 119,900 | 2,074,200 | 49,000 | 1,957,800 | 70,900 | 116,400 |
| 2024-05-24 | 117,200 | 2,084,200 | 51,000 | 1,965,100 | 66,200 | 119,100 |
| 2024-05-17 | 123,400 | 2,238,000 | 50,000 | 2,061,700 | 73,400 | 176,300 |
| 2024-05-10 | 84,700 | 2,187,900 | 43,800 | 1,979,100 | 40,900 | 208,800 |
| 2024-05-02 | 82,000 | 2,244,200 | 43,700 | 2,012,400 | 38,300 | 231,800 |
| 2024-04-26 | 89,400 | 2,142,100 | 43,700 | 1,957,300 | 45,700 | 184,800 |
| 2024-04-19 | 105,800 | 2,192,600 | 49,600 | 1,981,300 | 56,200 | 211,300 |
| 2024-04-12 | 101,100 | 2,237,100 | 50,500 | 1,982,400 | 50,600 | 254,700 |
| 2024-04-05 | 123,300 | 2,160,300 | 53,300 | 1,855,400 | 70,000 | 304,900 |
| 2024-03-29 | 92,600 | 1,869,300 | 51,500 | 1,531,800 | 41,100 | 337,500 |
| 2024-03-22 | 99,200 | 1,281,000 | 52,000 | 954,900 | 47,200 | 326,100 |
| 2024-03-15 | 95,700 | 1,239,300 | 51,500 | 960,400 | 44,200 | 278,900 |
| 2024-03-08 | 92,600 | 886,900 | 50,400 | 587,100 | 42,200 | 299,800 |
| 2024-03-01 | 65,400 | 698,100 | 40,400 | 394,700 | 25,000 | 303,400 |
| 2024-02-22 | 68,200 | 717,100 | 40,600 | 410,800 | 27,600 | 306,300 |
| 2024-02-16 | 66,800 | 712,500 | 40,500 | 412,200 | 26,300 | 300,300 |
| 2024-02-09 | 93,300 | 701,400 | 41,000 | 413,200 | 52,300 | 288,200 |
| 2024-02-02 | 72,600 | 682,600 | 41,500 | 365,600 | 31,100 | 317,000 |
| 2024-01-26 | 79,200 | 704,000 | 41,600 | 374,200 | 37,600 | 329,800 |
| 2024-01-19 | 75,300 | 777,700 | 41,000 | 383,200 | 34,300 | 394,500 |
| 2024-01-12 | 75,300 | 810,600 | 41,700 | 442,400 | 33,600 | 368,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-10 | JPM Securities Japan Co Ltd. | 1,772,653 | 0.49% | ▼ | -1,102,900 | 2,154 | 2,155 | 2,118 | 2,124 | 916,400 |
| 2024-10-09 | JPM Securities Japan Co Ltd. | 2,875,553 | 0.81% | ▲ | 2,142 | 2,187 | 2,126 | 2,141 | 1,152,900 | |
| 2024-10-08 | JPM Securities Japan Co Ltd. | 2,817,253 | 0.79% | ▲ | 1,021,505 | 2,133 | 2,139 | 2,107 | 2,129 | 954,200 |
| 2024-10-01 | JPM Securities Japan Co Ltd. | 1,795,748 | 0.50% | ▲ | 26,327 | 2,124 | 2,159 | 2,121 | 2,143 | 1,113,300 |
| 2024-09-25 | JPM Securities Japan Co Ltd. | 1,769,421 | 0.49% | ▼ | -18,007 | 2,123 | 2,130 | 2,091 | 2,100 | 1,808,800 |
| 2024-09-20 | JPM Securities Japan Co Ltd. | 1,787,428 | 0.50% | ▲ | 2,091 | 2,096 | 2,065 | 2,083 | 4,172,500 | |
| 2024-09-12 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,748,860 | 0.49% | ▼ | -103,600 | 1,860 | 1,897 | 1,846 | 1,877 | 1,578,000 |
| 2024-09-11 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,852,460 | 0.52% | ▲ | 1,832 | 1,834 | 1,763 | 1,786 | 1,125,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241002 | 17:00 | クラレ | 自己株式の取得状況に関するお知らせ |
| 20240903 | 17:00 | クラレ | 自己株式の取得状況に関するお知らせ |
| 20240809 | 11:00 | クラレ | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240809 | 11:00 | クラレ | 剰余金の配当（中間配当）および期末配当予想の修正（増配）に関するお知らせ |
| 20240809 | 11:00 | クラレ | 2024年度第2四半期決算説明資料 |
| 20240802 | 17:00 | クラレ | 自己株式の取得状況に関するお知らせ |
| 20240702 | 17:00 | クラレ | 自己株式の取得状況に関するお知らせ |
| 20240604 | 17:00 | クラレ | 自己株式の取得状況に関するお知らせ |
| 20240514 | 13:00 | クラレ | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240514 | 13:00 | クラレ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240514 | 13:00 | クラレ | 2024年12月期 第1四半期決算説明 |
| 20240426 | 17:00 | クラレ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240327 | 17:00 | クラレ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240216 | 16:30 | クラレ | 剰余金の配当に関するお知らせ |
| 20240208 | 11:00 | クラレ | 2023年12月期 決算短信[日本基準](連結) |
| 20240208 | 11:00 | クラレ | 2023年度本決算説明 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UK04 | 350 | 2024-10-18 14:26 | 株式会社クラレ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100UEA8 | 350 | 2024-09-20 13:08 | 株式会社クラレ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100U2KZ | 350 | 2024-07-19 09:15 | 株式会社クラレ | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100U0Z7 | 350 | 2024-07-16 11:23 | 株式会社クラレ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TU88 | 350 | 2024-07-01 10:18 | 株式会社クラレ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100TANB | 350 | 2024-04-19 12:14 | 株式会社クラレ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TA9D | 350 | 2024-04-19 09:40 | 株式会社クラレ | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100T79H | 350 | 2024-04-04 09:22 | 株式会社クラレ | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100SYYL | 350 | 2024-03-04 10:01 | 株式会社クラレ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100SQB7 | 350 | 2024-02-05 13:01 | 株式会社クラレ | 野村アセットマネジメント株式会社 | 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 |
|---|---|---|---|
| 3405 | 1 | トップページ | kuraray | 2024-10-23 08:26:48 |
| 3405 | 2 | 2024.10.02 IR情報 自己株式の取得状況に関するお知らせ | 2024-10-02 21:32:39 |
| 3405 | 2 | 個人投資家向け説明会 | kuraray | 2024-10-02 21:31:38 |
| 3405 | 2 | 2024.09.03 IR情報 自己株式の取得状況に関するお知らせ | 2024-09-03 22:32:53 |
| 3405 | 2 | 2024.08.09 IR情報 半期報告書－第144期中(2024年1月1日－2024年6月30日) | 2024-08-20 19:38:55 |
| 3405 | 2 | 2024.08.09 IR情報 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(連結) | 2024-08-20 19:38:54 |
| 3405 | 2 | 2024.08.09 IR情報 剰余金の配当（中間配当）および期末配当予想の修正（増配）に関するお知らせ | 2024-08-20 19:38:52 |
| 3405 | 2 | 2024.08.09 IR情報 2024年度第2四半期決算説明資料 | 2024-08-20 19:38:51 |
| 3405 | 2 | 2024.08.02 IR情報 自己株式の取得状況に関するお知らせ | 2024-08-02 21:32:21 |
| 3405 | 2 | 2024.07.02 IR情報 自己株式の取得状況に関するお知らせ | 2024-07-03 02:30:40 |