4023--クレハ-【化学】【化学】医療、樹脂フィルム、炭素繊維などファイン中心
売上高:1779730-当期純利益:97340-総資産:3306300-時価:160850245----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409242,7842,8052,7522,794158,90023101%100%35%▲▲▲▲▲100%103%102%99%107%
202409252,8042,8252,7902,81882,40024101%100%52%▲▲▲▲▲▲101%102%100%100%108%
202409262,8502,8852,8332,880146,10062102%101%177%▲▲▲▲▲▲▲100%100%99%100%110%
202409272,8702,8982,8572,861105,700-1999%100%72%102%105%103%99%109%
202409302,7752,8632,7512,843135,900-1899%102%129%▼▼102%103%100%99%109%
202410012,8432,8992,8432,899130,10056102%102%96%100%102%99%100%111%
202410022,8692,8892,8642,87799,300-2299%100%76%99%99%98%99%110%
202410032,9112,9232,8832,883132,5006100%99%133%101%98%99%99%110%
202410042,8832,9172,8512,912171,80029101%101%130%▲▲100%96%96%100%111%
202410072,9402,9432,9112,935183,10023101%100%107%▲▲▲98%97%97%100%112%
202410082,9202,9362,8722,87683,300-5998%98%45%99%98%100%98%110%
202410092,8762,9012,8282,835127,000-4199%99%152%▼▼99%99%101%97%108%
202410102,8512,8512,8152,824118,300-11100%99%93%▼▼▼100%101%102%96%108%
202410112,8182,8362,8032,829107,3005100%100%91%99%101%102%96%108%
202410152,8292,8372,7952,809188,800-2099%99%176%101%102%103%96%107%
202410162,7952,8512,7852,819121,40010100%101%64%100%99%102%96%105%
202410172,8192,8492,8062,818100,200-1100%100%83%101%99%102%96%105%
202410182,8222,8572,8222,851128,00033101%101%128%100%98%101%97%105%
202410212,8512,8602,8322,842133,300-9100%100%104%99%99%102%97%103%
202410222,8252,8302,7972,803120,500-3999%99%90%▼▼99%100%103%96%100%
202410232,8032,8182,7812,78179,900-2299%99%66%▼▼▼101%101%103%95%100%
202410242,7812,7982,7682,79897,60017101%101%122%99%100%102%95%101%
202410252,8132,8132,7472,772131,700-2699%99%135%101%102%103%94%100%
202410282,7692,8072,7602,802198,30030101%101%151%99%100%101%95%101%
202410292,8242,8292,7962,796103,300-6100%99%52%100%100%102%95%101%
202410302,8112,8372,8082,821143,40025101%100%139%100%102%101%96%102%
202410312,8192,8402,8052,824102,2003100%100%71%▲▲101%103%102%96%102%
202411012,7952,8192,7852,81164,800-13100%101%63%99%101%101%96%101%
202411052,8232,8292,7942,800145,400-11100%99%224%▼▼101%102%102%95%101%
202411062,8002,8512,7952,823132,50023101%101%91%101%96%100%98%102%
202411072,8542,8922,8462,874274,20051102%101%207%▲▲99%93%99%100%104%
202411082,8922,8982,8512,853139,300-2199%99%51%101%95%101%99%103%
202411112,8362,8812,8352,857324,0004100%101%233%100%99%104%99%103%
202411122,7422,7772,7252,736584,600-12196%100%180%99%101%105%95%100%
202411132,7122,7212,6812,690489,500-4698%99%84%▼▼99%104%107%94%100%
202411142,6552,6912,6352,640539,200-5098%99%110%▼▼▼102%105%108%92%100%
202411152,6432,7442,6412,702621,50062102%102%115%101%105%106%94%102%
202411182,6802,7222,6752,715307,20013100%101%49%▲▲100%104%104%94%103%
202411192,7382,7412,7242,733243,80018101%100%79%▲▲▲101%105%104%95%104%
202411202,7302,7532,7122,753318,30020101%101%131%▲▲▲▲101%104%103%96%104%
202411212,7402,7802,7352,768521,50015101%101%164%▲▲▲▲▲101%102%102%96%105%
202411222,7682,8202,7682,802702,20034101%101%135%▲▲▲▲▲▲101%100%99%97%106%
202411252,8252,8892,8242,859844,30057102%101%120%▲▲▲▲▲▲▲100%99%98%99%108%
202411262,8532,8602,8302,854201,700-5100%100%24%99%100%98%99%108%
202411272,8552,8602,8122,821126,700-3399%99%63%▼▼100%100%99%98%107%
202411282,8392,8432,8252,834108,30013100%100%85%99%100%98%99%107%
202411292,8432,8432,8092,821121,800-13100%99%112%100%100%98%98%107%
202412022,8222,8292,8082,813112,900-8100%100%93%▼▼101%100%98%98%107%
202412032,8132,8632,8112,847249,60034101%101%221%100%99%97%99%108%
202412042,8472,8472,8192,837101,700-10100%100%41%100%100%98%99%107%
202412052,8152,8262,8012,811142,000-2699%100%140%▼▼101%100%98%98%106%
202412062,7952,8142,7922,814110,1003100%101%78%100%100%0%98%107%
202412092,8022,8162,7892,794194,300-2099%100%176%99%99%0%98%106%
202412102,8252,8332,7982,805159,50011100%99%82%100%99%0%98%106%
202412112,8052,8082,7922,797115,600-8100%100%72%100%99%0%98%106%
202412122,8002,8172,7942,805204,8008100%100%177%100%99%0%98%104%
202412132,7752,8102,7752,787151,700-1899%100%74%99%98%0%97%103%
202412162,7912,8022,7772,777105,900-10100%99%70%▼▼99%99%0%97%102%
202412172,7772,7862,7622,762179,300-1599%99%169%▼▼▼100%0%0%97%100%
202412182,7622,7772,7482,749195,000-13100%100%109%▼▼▼▼100%0%0%96%100%
202412192,7452,7622,7412,749143,3000100%100%73%--100%0%0%96%100%
202412202,7492,7672,7432,746317,300-3100%100%221%%%%96%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-1338,30098,40033,00065,8005,30032,600
2024-12-0637,00088,30033,00055,2004,00033,100
2024-11-2937,90098,50032,90049,5005,00049,000
2024-11-2237,200103,30030,80053,1006,40050,200
2024-11-1537,600105,80026,50053,60011,10052,200
2024-11-0836,00096,20027,20053,6008,80042,600
2024-11-0133,200101,00025,10060,4008,10040,600
2024-10-2528,100104,20025,00062,2003,10042,000
2024-10-1828,300107,10025,00059,8003,30047,300
2024-10-1128,800104,90025,10058,4003,70046,500
2024-10-0429,300102,10025,00056,7004,30045,400
2024-09-2725,100109,10022,80057,0002,30052,100
2024-09-2024,200117,70022,80062,2001,40055,500
2024-09-1323,900136,60022,80070,8001,10065,800
2024-09-0623,800138,60022,90078,80090059,800
2024-08-3011,900127,40010,50067,9001,40059,500
2024-08-2312,300128,70010,50070,7001,80058,000
2024-08-1611,300142,20010,50073,90080068,300
2024-08-0912,100158,10010,50097,0001,60061,100
2024-08-0214,100156,80013,30093,70080063,100
2024-07-2614,200155,40013,30093,90090061,500
2024-07-1915,700154,90013,30087,5002,40067,400
2024-07-1217,400175,00013,40094,2004,00080,800
2024-07-0517,600175,70013,40095,7004,20080,000
2024-06-2817,800176,50013,60096,6004,20079,900
2024-06-2121,800170,20013,70099,1008,10071,100
2024-06-1421,300513,60013,500439,5007,80074,100
2024-06-0720,600458,80013,500388,5007,10070,300
2024-05-3110,700380,3003,500329,5007,20050,800
2024-05-2410,300358,5003,700307,5006,60051,000
2024-05-1711,900293,4003,600231,3008,30062,100
2024-05-1011,600213,1005,000150,9006,60062,200
2024-05-0218,600209,2008,100146,70010,50062,500
2024-04-2617,700225,2008,100151,2009,60074,000
2024-04-1915,400146,0008,10081,6007,30064,400
2024-04-129,800189,3008,100118,5001,70070,800
2024-04-0511,500181,5008,100111,3003,40070,200
2024-03-2913,100172,3008,20092,7004,90079,600
2024-03-2211,700187,9008,100112,9003,60075,000
2024-03-1511,100185,7008,200108,7002,90077,000
2024-03-0812,800253,4008,400179,5004,40073,900
2024-03-013,100127,90050064,6002,60063,300
2024-02-223,000136,00040068,9002,60067,100
2024-02-162,900120,70040056,9002,50063,800
2024-02-095,000101,00060052,3004,40048,700
2024-02-024,50098,3001,00050,9003,50047,400
2024-01-264,500100,0001,00046,7003,50053,300
2024-01-195,30097,8001,00046,4004,30051,400
2024-01-127,90093,5001,10044,5006,80049,000

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
2024-12-13 Integrated Core Strategies (Asia) Pte. Ltd.284,6060.51%42,1982,7752,8102,7752,787151,700
2024-12-12 GOLDMAN SACHS INTERNATIONAL391,1500.70%7,8002,8002,8172,7942,805204,800
2024-12-09 GOLDMAN SACHS INTERNATIONAL383,3500.69%-11,3002,8022,8162,7892,794194,300
2024-12-05 GOLDMAN SACHS INTERNATIONAL394,6500.71%50,7002,8152,8262,8012,811142,000
2024-11-25 GOLDMAN SACHS INTERNATIONAL343,9500.62%32,1002,8252,8892,8242,859844,300
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.242,4080.43%-66,6622,8252,8892,8242,859844,300
2024-11-22 GOLDMAN SACHS INTERNATIONAL311,8500.56%42,9002,7682,8202,7682,802702,200
2024-11-22 Integrated Core Strategies (Asia) Pte. Ltd.309,0700.55%-152,4002,7682,8202,7682,802702,200
2024-11-21 GOLDMAN SACHS INTERNATIONAL268,9500.48%-119,8002,7402,7802,7352,768521,500
2024-11-21 Integrated Core Strategies (Asia) Pte. Ltd.461,4700.83%-119,0002,7402,7802,7352,768521,500
2024-11-20 Integrated Core Strategies (Asia) Pte. Ltd.580,4701.04%76,2002,7302,7532,7122,753318,300
2024-11-19 Integrated Core Strategies (Asia) Pte. Ltd.504,2700.90%73,8002,7382,7412,7242,733243,800
2024-11-18 Integrated Core Strategies (Asia) Pte. Ltd.430,4700.77%64,4002,6802,7222,6752,715307,200
2024-11-15 Integrated Core Strategies (Asia) Pte. Ltd.366,0700.66%73,2742,6432,7442,6412,702621,500
2024-11-13 Integrated Core Strategies (Asia) Pte. Ltd.292,7960.52%34,8002,7122,7212,6812,690489,500
2024-11-12 GOLDMAN SACHS INTERNATIONAL388,7500.70%51,1002,7422,7772,7252,736584,600
2024-11-11 Integrated Core Strategies (Asia) Pte. Ltd.257,9960.46%-20,8002,8362,8812,8352,857324,000
2024-11-07 GOLDMAN SACHS INTERNATIONAL337,6500.60%8,8002,8542,8922,8462,874274,200
2024-11-05 GOLDMAN SACHS INTERNATIONAL328,8500.59%-7,2002,8232,8292,7942,800145,400
2024-10-24 GOLDMAN SACHS INTERNATIONAL336,0500.60%58,7002,7812,7982,7682,79897,600
2024-10-15 GOLDMAN SACHS INTERNATIONAL277,3500.50%2,4002,8292,8372,7952,809188,800
2024-10-10 Integrated Core Strategies (Asia) Pte. Ltd.278,7960.50%3,9002,8512,8512,8152,824118,300
2024-10-07 GOLDMAN SACHS INTERNATIONAL274,9500.49%-2,4002,9402,9432,9112,935183,100
2024-10-04 GOLDMAN SACHS INTERNATIONAL277,3500.50%7,8002,8832,9172,8512,912171,800
2024-10-03 Integrated Core Strategies (Asia) Pte. Ltd.274,8960.49%-18,1002,9112,9232,8832,883132,500
2024-09-30 GOLDMAN SACHS INTERNATIONAL269,5500.48%-18,0002,7752,8632,7512,843135,900
2024-09-20 Integrated Core Strategies (Asia) Pte. Ltd.292,9960.52%-40,3502,7472,8372,7342,771453,500
2024-09-06 Integrated Core Strategies (Asia) Pte. Ltd.333,3460.60%21,7502,7442,7602,7172,72989,100
2024-08-30 GOLDMAN SACHS INTERNATIONAL287,5500.51%2,7702,8012,7672,784141,500
2024-08-20 GOLDMAN SACHS INTERNATIONAL326,0500.58%-56,3002,8102,8552,7992,845140,800
2024-08-20 Integrated Core Strategies (Asia) Pte. Ltd.311,5960.56%-41,7002,8102,8552,7992,845140,800
2024-08-15 GOLDMAN SACHS INTERNATIONAL382,3500.68%-51,3002,6832,7272,6802,710159,800
2024-08-13 Integrated Core Strategies (Asia) Pte. Ltd.353,2960.63%22,6002,7162,7162,6672,711248,900
2024-08-09 GOLDMAN SACHS INTERNATIONAL433,6500.78%-62,9002,8162,8632,7022,730312,800
2024-08-09 Integrated Core Strategies (Asia) Pte. Ltd.330,6960.59%58,8002,8162,8632,7022,730312,800
2024-08-08 Integrated Core Strategies (Asia) Pte. Ltd.271,8960.49%-52,0002,7172,8022,6722,766278,600
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.323,8960.58%-46,1002,8512,8542,7852,804288,700
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.369,9960.66%-112,8242,9192,9242,8952,911371,000
2024-07-26 Integrated Core Strategies (Asia) Pte. Ltd.482,8200.87%-18,3362,8772,9142,8642,904149,600
2024-07-19 GOLDMAN SACHS INTERNATIONAL496,5500.89%-46,6002,9602,9772,9222,946231,300
2024-07-11 Integrated Core Strategies (Asia) Pte. Ltd.501,1560.90%32,5562,8602,8832,8562,870116,200
2024-07-08 GOLDMAN SACHS INTERNATIONAL543,1500.97%-74,1002,8002,8512,7982,847167,100
2024-07-04 Integrated Core Strategies (Asia) Pte. Ltd.468,6000.84%56,9002,8252,8352,8092,823140,400
2024-07-04 Integrated Core Strategies (Asia) Pte. Ltd.468,6000.84%56,9002,8252,8352,8092,823140,400
2024-06-28 Integrated Core Strategies (Asia) Pte. Ltd.411,7000.74%15,5002,7982,8122,7922,794121,700
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.396,2000.67%-14,9002,7582,7702,7342,739241,300
2024-06-17 Integrated Core Strategies (Asia) Pte. Ltd.411,1000.70%10,8222,7642,7642,7232,731158,300
2024-06-05 Integrated Core Strategies (Asia) Pte. Ltd.400,2780.68%-22,3482,8392,8402,7982,800217,200
2024-05-31 GOLDMAN SACHS INTERNATIONAL617,2501.05%38,1002,8892,9092,8502,883979,200
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.422,6260.72%126,9202,8892,9092,8502,883979,200
2024-05-27 GOLDMAN SACHS INTERNATIONAL579,1500.98%-60,7002,8662,8722,8212,836199,700
2024-05-23 Integrated Core Strategies (Asia) Pte. Ltd.295,7060.50%4,0362,9002,9282,8932,902244,700
2024-05-22 Integrated Core Strategies (Asia) Pte. Ltd.291,6700.49%-7,5002,8992,9352,8722,899315,800
2024-05-20 Integrated Core Strategies (Asia) Pte. Ltd.299,1700.51%10,5902,8962,9372,8952,926253,200
2024-05-14 GOLDMAN SACHS INTERNATIONAL639,8501.09%-8,3002,9893,0202,9442,976820,600
2024-05-09 GOLDMAN SACHS INTERNATIONAL648,1501.10%7,3002,8422,8652,8362,850174,300
2024-05-07 GOLDMAN SACHS INTERNATIONAL640,8501.09%-23,4722,8502,8502,8152,828210,700
2024-04-23 GOLDMAN SACHS INTERNATIONAL664,3221.13%74,2002,7162,7332,6942,706207,300
2024-04-09 GOLDMAN SACHS INTERNATIONAL590,1221.00%60,6002,7922,7922,7472,755227,900
2024-04-04 GOLDMAN SACHS INTERNATIONAL529,5220.90%16,4012,7402,7402,7242,728128,800
2024-03-29 GOLDMAN SACHS INTERNATIONAL513,1210.87%90,5992,7332,7412,7012,717337,700
2024-03-28 GOLDMAN SACHS INTERNATIONAL422,5220.72%61,2222,7402,7602,6872,724470,200
2024-03-07 GOLDMAN SACHS INTERNATIONAL361,3000.61%58,5002,6742,6972,6532,675437,200
2024-03-04 GOLDMAN SACHS INTERNATIONAL302,8000.51%2,7182,7602,7162,718288,900

TDnet更新情報

報告日strtime銘柄タイトル
2024120215:30クレハ 自己株式の取得状況に関するお知らせ
2024111115:30クレハ 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024111115:30クレハ 業績予想の修正に関するお知らせ
2024110115:00クレハ 自己株式の取得状況に関するお知らせ
2024103015:00クレハ 剰余金の配当(中間配当)に関するお知らせ
2024100115:00クレハ 自己株式の取得状況に関するお知らせ
2024090215:00クレハ 自己株式の取得状況に関するお知らせ
2024082315:00クレハ 第9回無担保社債(社債間限定同順位特約付)(グリーンボンド)の発行について
2024080815:00クレハ 2025年3月期第1四半期決算短信〔IFRS〕(連結)
2024080116:10クレハ 自己株式の取得状況および主要株主の異動に関するお知らせ
2024072515:00クレハ 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
2024072315:40クレハ グリーンボンド発行に関するお知らせ
2024070115:00クレハ 自己株式の取得状況に関するお知らせ
2024062815:00クレハ 自己株式の消却完了に関するお知らせ
2024062615:00クレハ 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
2024060315:00クレハ 自己株式の取得状況に関するお知らせ
2024052415:00クレハ 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
2024051315:00クレハ 2024年3月期 決算短信〔IFRS〕(連結)
2024051315:00クレハ 『クレハグループ中長期経営計画ローリングプラン2025』策定のお知らせ
2024051315:00クレハ 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ
2024042615:00クレハ 剰余金の配当に関するお知らせ
2024042615:00クレハ 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
2024042615:00クレハ 役員の異動に関するお知らせ
2024032715:00クレハ 中国におけるフッ化ビニリデン樹脂(PVDF)製造設備の増強計画中止 および業務用食品包装材事業における熱収縮多層フィルム事業撤退に関するお知らせ
2024032715:00クレハ 業績予想の修正に関するお知らせ
2024020715:00クレハ 2024年3月期 第3四半期決算短信〔IFRS〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UZJB3502024-12-20 13:30株式会社クレハモラント・ライト・マネジメント・リミテッド大量保有報告書(特例対象株券等)
S100UTIV3502024-11-22 16:02株式会社クレハ株式会社エスグラントコーポレーション変更報告書
S100TZC33502024-07-05 16:00株式会社クレハ株式会社エスグラントコーポレーション変更報告書
S100TBWD3502024-05-02 16:03株式会社クレハ株式会社エスグラントコーポレーション変更報告書
S100TAQS3502024-04-23 16:02株式会社クレハ株式会社エスグラントコーポレーション変更報告書
S100TA5K3502024-04-22 15:17株式会社クレハレオス・キャピタルワークス株式会社変更報告書(特例対象株券等)
S100T7VU3502024-04-05 10:23(株)クレハ株式会社みずほ銀行変更報告書(特例対象株券等)
S100T59V3502024-04-01 16:02株式会社クレハ株式会社エスグラントコーポレーション変更報告書
S100T0MX3502024-03-13 16:01株式会社クレハ株式会社エスグラントコーポレーション変更報告書
S100SZ3L3502024-03-01 16:08株式会社クレハ株式会社エスグラントコーポレーション変更報告書

企業サイト更新情報