| 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 | 1,097 | 1,108 | 1,090 | 1,100 | 35,800 | 0 | 100% | 100% | 234% | -- | 99% | 98% | 96% | 96% | 102% |
| 20240726 | 1,100 | 1,101 | 1,090 | 1,090 | 25,300 | -10 | 99% | 99% | 71% | ▼ | 100% | 94% | 96% | 96% | 101% |
| 20240729 | 1,103 | 1,103 | 1,092 | 1,102 | 6,900 | 12 | 101% | 100% | 27% | ▲ | 97% | 95% | 96% | 97% | 102% |
| 20240730 | 1,095 | 1,103 | 1,063 | 1,063 | 80,100 | -39 | 96% | 97% | 1161% | ▼ | 101% | 97% | 98% | 94% | 100% |
| 20240731 | 1,075 | 1,099 | 1,070 | 1,082 | 18,800 | 19 | 102% | 101% | 23% | ▲ | 96% | 97% | 97% | 96% | 102% |
| 20240801 | 1,081 | 1,081 | 1,037 | 1,042 | 41,600 | -40 | 96% | 96% | 221% | ▼ | 100% | 101% | 100% | 92% | 100% |
| 20240802 | 1,038 | 1,055 | 1,026 | 1,041 | 30,500 | -1 | 100% | 100% | 73% | ▼▼ | 91% | 102% | 103% | 93% | 100% |
| 20240805 | 1,030 | 1,030 | 929 | 937 | 53,100 | -104 | 90% | 91% | 174% | ▼▼▼ | 97% | 98% | 103% | 84% | 100% |
| 20240806 | 1,072 | 1,083 | 1,033 | 1,044 | 39,600 | 107 | 111% | 97% | 75% | ▲ | 101% | 101% | 106% | 93% | 111% |
| 20240807 | 1,039 | 1,056 | 1,026 | 1,047 | 16,200 | 3 | 100% | 101% | 41% | ▲▲ | 98% | 100% | 105% | 93% | 112% |
| 20240808 | 1,047 | 1,054 | 1,025 | 1,026 | 15,400 | -21 | 98% | 98% | 95% | ▼ | 100% | 101% | 105% | 92% | 109% |
| 20240809 | 1,046 | 1,057 | 1,019 | 1,048 | 14,300 | 22 | 102% | 100% | 93% | ▲ | 99% | 99% | 104% | 94% | 112% |
| 20240813 | 1,060 | 1,060 | 1,047 | 1,054 | 9,600 | 6 | 101% | 99% | 67% | ▲▲ | 99% | 99% | 104% | 94% | 112% |
| 20240814 | 1,055 | 1,058 | 1,041 | 1,049 | 15,300 | -5 | 100% | 99% | 159% | ▼ | 100% | 98% | 104% | 94% | 112% |
| 20240815 | 1,053 | 1,053 | 1,043 | 1,048 | 4,000 | -1 | 100% | 100% | 26% | ▼▼ | 100% | 98% | 104% | 94% | 112% |
| 20240816 | 1,055 | 1,056 | 1,045 | 1,053 | 11,000 | 5 | 100% | 100% | 275% | ▲ | 98% | 98% | 104% | 94% | 112% |
| 20240819 | 1,059 | 1,059 | 1,039 | 1,043 | 16,700 | -10 | 99% | 98% | 152% | ▼ | 99% | 98% | 105% | 93% | 111% |
| 20240820 | 1,045 | 1,046 | 1,034 | 1,034 | 8,800 | -9 | 99% | 99% | 53% | ▼▼ | 100% | 100% | 105% | 92% | 110% |
| 20240821 | 1,030 | 1,037 | 1,024 | 1,033 | 6,300 | -1 | 100% | 100% | 72% | ▼▼▼ | 100% | 100% | 105% | 94% | 110% |
| 20240822 | 1,033 | 1,036 | 1,028 | 1,033 | 5,800 | 0 | 100% | 100% | 92% | -- | 99% | 99% | 105% | 94% | 110% |
| 20240823 | 1,038 | 1,038 | 1,029 | 1,029 | 3,600 | -4 | 100% | 99% | 62% | ▼ | 99% | 101% | 105% | 93% | 110% |
| 20240826 | 1,030 | 1,031 | 1,024 | 1,024 | 6,000 | -5 | 100% | 99% | 167% | ▼▼ | 100% | 104% | 106% | 93% | 109% |
| 20240827 | 1,028 | 1,038 | 1,025 | 1,033 | 4,500 | 9 | 101% | 100% | 75% | ▲ | 99% | 106% | 106% | 95% | 110% |
| 20240828 | 1,038 | 1,038 | 1,029 | 1,031 | 4,300 | -2 | 100% | 99% | 96% | ▼ | 100% | 106% | 106% | 95% | 110% |
| 20240829 | 1,033 | 1,037 | 1,028 | 1,031 | 4,200 | 0 | 100% | 100% | 98% | -- | 100% | 104% | 106% | 98% | 110% |
| 20240830 | 1,036 | 1,038 | 1,030 | 1,036 | 5,800 | 5 | 100% | 100% | 138% | ▲ | 101% | 103% | 104% | 98% | 111% |
| 20240902 | 1,052 | 1,065 | 1,046 | 1,064 | 25,000 | 28 | 103% | 101% | 431% | ▲▲ | 103% | 100% | 103% | 100% | 114% |
| 20240903 | 1,070 | 1,100 | 1,064 | 1,100 | 24,500 | 36 | 103% | 103% | 98% | ▲▲▲ | 98% | 98% | 101% | 100% | 107% |
| 20240904 | 1,090 | 1,092 | 1,061 | 1,070 | 21,400 | -30 | 97% | 98% | 87% | ▼ | 100% | 98% | 101% | 97% | 104% |
| 20240905 | 1,082 | 1,100 | 1,071 | 1,079 | 16,400 | 9 | 101% | 100% | 77% | ▲ | 97% | 97% | 100% | 98% | 105% |
| 20240906 | 1,098 | 1,098 | 1,053 | 1,067 | 8,000 | -12 | 99% | 97% | 49% | ▼ | 100% | 99% | 103% | 97% | 104% |
| 20240909 | 1,067 | 1,067 | 1,031 | 1,067 | 15,600 | 0 | 100% | 100% | 195% | -- | 99% | 99% | 103% | 97% | 104% |
| 20240910 | 1,069 | 1,084 | 1,057 | 1,057 | 10,800 | -10 | 99% | 99% | 69% | ▼ | 99% | 101% | 102% | 96% | 103% |
| 20240911 | 1,062 | 1,062 | 1,040 | 1,048 | 7,900 | -9 | 99% | 99% | 73% | ▼▼ | 99% | 101% | 101% | 95% | 102% |
| 20240912 | 1,070 | 1,070 | 1,039 | 1,060 | 8,900 | 12 | 101% | 99% | 113% | ▲ | 99% | 102% | 102% | 96% | 104% |
| 20240913 | 1,060 | 1,061 | 1,045 | 1,054 | 5,000 | -6 | 99% | 99% | 56% | ▼ | 99% | 101% | 101% | 96% | 103% |
| 20240917 | 1,071 | 1,071 | 1,047 | 1,058 | 8,500 | 4 | 100% | 99% | 170% | ▲ | 100% | 101% | 101% | 96% | 103% |
| 20240918 | 1,076 | 1,078 | 1,064 | 1,071 | 7,000 | 13 | 101% | 100% | 82% | ▲▲ | 101% | 102% | 101% | 97% | 105% |
| 20240919 | 1,077 | 1,089 | 1,077 | 1,085 | 6,600 | 14 | 101% | 101% | 94% | ▲▲▲ | 100% | 101% | 100% | 99% | 106% |
| 20240920 | 1,085 | 1,089 | 1,076 | 1,085 | 5,100 | 0 | 100% | 100% | 77% | -- | 99% | 98% | 99% | 99% | 106% |
| 20240924 | 1,090 | 1,091 | 1,075 | 1,084 | 5,800 | -1 | 100% | 99% | 114% | ▼ | 100% | 99% | 98% | 99% | 106% |
| 20240925 | 1,085 | 1,088 | 1,080 | 1,082 | 5,400 | -2 | 100% | 100% | 93% | ▼▼ | 101% | 99% | 97% | 98% | 105% |
| 20240926 | 1,087 | 1,097 | 1,082 | 1,097 | 6,300 | 15 | 101% | 101% | 117% | ▲ | 98% | 100% | 98% | 100% | 106% |
| 20240927 | 1,082 | 1,082 | 1,055 | 1,061 | 24,300 | -36 | 97% | 98% | 386% | ▼ | 101% | 103% | 99% | 96% | 103% |
| 20240930 | 1,056 | 1,074 | 1,052 | 1,070 | 9,900 | 9 | 101% | 101% | 41% | ▲ | 100% | 101% | 97% | 97% | 103% |
| 20241001 | 1,070 | 1,080 | 1,070 | 1,072 | 6,100 | 2 | 100% | 100% | 62% | ▲▲ | 102% | 102% | 98% | 97% | 102% |
| 20241002 | 1,063 | 1,081 | 1,063 | 1,081 | 6,700 | 9 | 101% | 102% | 110% | ▲▲▲ | 100% | 100% | 96% | 98% | 103% |
| 20241003 | 1,085 | 1,085 | 1,072 | 1,083 | 2,100 | 2 | 100% | 100% | 31% | ▲▲▲▲ | 100% | 99% | 95% | 99% | 103% |
| 20241004 | 1,078 | 1,078 | 1,067 | 1,076 | 5,000 | -7 | 99% | 100% | 238% | ▼ | 99% | 96% | 93% | 98% | 103% |
| 20241007 | 1,096 | 1,096 | 1,080 | 1,085 | 8,200 | 9 | 101% | 99% | 164% | ▲ | 100% | 97% | 0% | 99% | 104% |
| 20241008 | 1,087 | 1,087 | 1,071 | 1,082 | 7,200 | -3 | 100% | 100% | 88% | ▼ | 98% | 96% | 0% | 99% | 103% |
| 20241009 | 1,086 | 1,086 | 1,050 | 1,062 | 12,600 | -20 | 98% | 98% | 175% | ▼▼ | 100% | 98% | 0% | 97% | 101% |
| 20241010 | 1,059 | 1,059 | 1,040 | 1,056 | 10,200 | -6 | 99% | 100% | 81% | ▼▼▼ | 101% | 99% | 0% | 96% | 101% |
| 20241011 | 1,047 | 1,058 | 1,046 | 1,055 | 8,700 | -1 | 100% | 101% | 85% | ▼▼▼▼ | 98% | 97% | 0% | 96% | 100% |
| 20241015 | 1,065 | 1,065 | 1,044 | 1,044 | 10,700 | -11 | 99% | 98% | 123% | ▼▼▼▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20241016 | 1,044 | 1,049 | 1,035 | 1,042 | 10,000 | -2 | 100% | 100% | 93% | ▼▼▼▼▼▼ | 99% | 97% | 0% | 95% | 100% |
| 20241017 | 1,046 | 1,046 | 1,025 | 1,038 | 9,300 | -4 | 100% | 99% | 93% | ▼▼▼▼▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241018 | 1,048 | 1,048 | 1,026 | 1,037 | 7,300 | -1 | 100% | 99% | 78% | ▼▼▼▼▼▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241021 | 1,040 | 1,040 | 1,025 | 1,028 | 4,200 | -9 | 99% | 99% | 58% | ▼▼▼▼▼▼▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 1,031 | 1,031 | 1,010 | 1,019 | 15,100 | -9 | 99% | 99% | 360% | ▼▼▼▼▼▼▼▼▼▼ | % | % | % | 93% | 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 | 1,600 | 44,900 | 0 | 25,500 | 1,600 | 19,400 |
| 2024-10-11 | 1,000 | 45,300 | 0 | 25,600 | 1,000 | 19,700 |
| 2024-10-04 | 1,500 | 44,600 | 0 | 26,300 | 1,500 | 18,300 |
| 2024-09-27 | 1,300 | 45,600 | 0 | 26,900 | 1,300 | 18,700 |
| 2024-09-20 | 1,500 | 48,200 | 0 | 27,100 | 1,500 | 21,100 |
| 2024-09-13 | 1,900 | 48,900 | 0 | 27,100 | 1,900 | 21,800 |
| 2024-09-06 | 2,300 | 50,800 | 0 | 27,800 | 2,300 | 23,000 |
| 2024-08-30 | 2,200 | 47,300 | 0 | 25,400 | 2,200 | 21,900 |
| 2024-08-23 | 1,400 | 48,400 | 0 | 25,200 | 1,400 | 23,200 |
| 2024-08-16 | 1,300 | 48,200 | 0 | 25,600 | 1,300 | 22,600 |
| 2024-08-09 | 1,500 | 46,700 | 0 | 25,200 | 1,500 | 21,500 |
| 2024-08-02 | 2,900 | 53,200 | 0 | 26,300 | 2,900 | 26,900 |
| 2024-07-26 | 2,700 | 50,300 | 0 | 27,200 | 2,700 | 23,100 |
| 2024-07-19 | 2,700 | 52,300 | 0 | 27,300 | 2,700 | 25,000 |
| 2024-07-12 | 2,000 | 57,500 | 0 | 30,900 | 2,000 | 26,600 |
| 2024-07-05 | 1,900 | 55,800 | 0 | 27,300 | 1,900 | 28,500 |
| 2024-06-28 | 4,700 | 55,300 | 0 | 27,200 | 4,700 | 28,100 |
| 2024-06-21 | 5,600 | 52,100 | 0 | 27,000 | 5,600 | 25,100 |
| 2024-06-14 | 6,000 | 53,400 | 0 | 27,200 | 6,000 | 26,200 |
| 2024-06-07 | 5,900 | 54,300 | 0 | 27,100 | 5,900 | 27,200 |
| 2024-05-31 | 6,200 | 54,000 | 0 | 27,600 | 6,200 | 26,400 |
| 2024-05-24 | 7,300 | 58,000 | 0 | 28,900 | 7,300 | 29,100 |
| 2024-05-17 | 6,000 | 61,100 | 0 | 30,600 | 6,000 | 30,500 |
| 2024-05-10 | 5,000 | 58,600 | 0 | 29,900 | 5,000 | 28,700 |
| 2024-05-02 | 3,700 | 67,800 | 0 | 36,700 | 3,700 | 31,100 |
| 2024-04-26 | 3,600 | 74,800 | 0 | 39,000 | 3,600 | 35,800 |
| 2024-04-19 | 4,700 | 77,700 | 0 | 38,800 | 4,700 | 38,900 |
| 2024-04-12 | 4,800 | 83,700 | 0 | 39,400 | 4,800 | 44,300 |
| 2024-04-05 | 4,900 | 82,400 | 0 | 37,400 | 4,900 | 45,000 |
| 2024-03-29 | 3,200 | 91,500 | 0 | 39,200 | 3,200 | 52,300 |
| 2024-03-22 | 8,700 | 89,800 | 1,300 | 36,400 | 7,400 | 53,400 |
| 2024-03-15 | 800 | 69,200 | 0 | 32,600 | 800 | 36,600 |
| 2024-03-08 | 700 | 71,700 | 0 | 32,200 | 700 | 39,500 |
| 2024-03-01 | 900 | 70,500 | 0 | 31,900 | 900 | 38,600 |
| 2024-02-22 | 1,900 | 64,000 | 0 | 25,700 | 1,900 | 38,300 |
| 2024-02-16 | 2,100 | 65,100 | 0 | 25,100 | 2,100 | 40,000 |
| 2024-02-09 | 1,600 | 66,100 | 0 | 25,300 | 1,600 | 40,800 |
| 2024-02-02 | 1,700 | 72,400 | 0 | 25,900 | 1,700 | 46,500 |
| 2024-01-26 | 13,200 | 86,700 | 0 | 27,200 | 13,200 | 59,500 |
| 2024-01-19 | 1,100 | 56,100 | 0 | 23,700 | 1,100 | 32,400 |
| 2024-01-12 | 1,500 | 56,700 | 0 | 24,400 | 1,500 | 32,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 15:00 | クニミネ工業 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了） |
| 20240731 | 15:00 | クニミネ工業 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240729 | 15:00 | クニミネ工業 | 自己株式取得状況および取得終了に関するお知らせ |
| 20240702 | 15:00 | クニミネ工業 | 自己株式取得状況に関するお知らせ |
| 20240604 | 15:00 | クニミネ工業 | 自己株式取得状況に関するお知らせ |
| 20240524 | 15:00 | クニミネ工業 | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240517 | 15:00 | クニミネ工業 | 代表取締役社長の異動、役員等の異動および組織変更に関するお知らせ |
| 20240517 | 15:00 | クニミネ工業 | 「資本コストや株価を意識した経営の実現に向けた対応」について |
| 20240502 | 15:00 | クニミネ工業 | 自己株式取得状況に関するお知らせ |
| 20240402 | 15:00 | クニミネ工業 | 自己株式取得状況に関するお知らせ |
| 20240321 | 15:00 | クニミネ工業 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240222 | 15:00 | クニミネ工業 | 役員等の異動に関するお知らせ |
| 20240126 | 15:00 | クニミネ工業 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5388 | 1 | クニミネ工業株式会社｜ベントナイトの製造・研究開発・機能材料販売 | 2024-10-22 23:22:11 |
| 5388 | 2 | IRインベスターズガイド 2024 掲載 | 2024-06-26 22:51:28 |
| 5388 | 2 | IR2024年3月期 有価証券報告書 | 2024-06-26 22:51:26 |
| 5388 | 2 | IRについてのお問い合わせ | クニミネ工業株式会社 | 2024-06-19 04:37:38 |
| 5388 | 2 | IR2024年3月期 決算説明会資料（機関投資家・アナリスト向け） | 2024-06-18 14:57:38 |
| 5388 | 2 | 2023年02月21日IR情報大阪大学大学院薬学研究科との共著論文発表のお知らせ | 2024-06-16 06:10:40 |
| 5388 | 2 | 2023年03月01日IR情報自己株式取得状況に関するお知らせ | 2024-06-16 06:10:38 |
| 5388 | 2 | 2023年03月17日IR情報組織変更および役員等の異動に関するお知らせ | 2024-06-16 06:10:36 |
| 5388 | 2 | 2023年03月17日IR情報配当予想の修正(創立80周年記念配当)に関するお知らせ | 2024-06-16 06:10:34 |
| 5388 | 2 | 2022年12月09日 IR情報 2023年3月期 第2四半期決算説明会（機関投資家・アナリスト向け） | 2024-06-16 04:38:07 |