| 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 | 4,175 | 4,230 | 4,175 | 4,205 | 14,000 | 30 | 101% | 101% | 61% | ▲▲ | 100% | 101% | 116% | 96% | 105% |
| 20250121 | 4,210 | 4,235 | 4,180 | 4,215 | 20,500 | 10 | 100% | 100% | 146% | ▲▲▲ | 101% | 100% | 115% | 96% | 105% |
| 20250122 | 4,240 | 4,290 | 4,205 | 4,275 | 28,600 | 60 | 101% | 101% | 140% | ▲▲▲▲ | 99% | 100% | 116% | 97% | 105% |
| 20250123 | 4,285 | 4,300 | 4,230 | 4,230 | 22,800 | -45 | 99% | 99% | 80% | ▼ | 100% | 106% | 116% | 96% | 104% |
| 20250124 | 4,265 | 4,300 | 4,245 | 4,245 | 20,900 | 15 | 100% | 100% | 92% | ▲ | 99% | 105% | 115% | 97% | 102% |
| 20250127 | 4,290 | 4,290 | 4,240 | 4,245 | 19,800 | 0 | 100% | 99% | 95% | -- | 100% | 107% | 117% | 97% | 102% |
| 20250128 | 4,240 | 4,260 | 4,220 | 4,245 | 19,200 | 0 | 100% | 100% | 97% | -- | 100% | 106% | 116% | 97% | 102% |
| 20250129 | 4,285 | 4,325 | 4,270 | 4,290 | 34,500 | 45 | 101% | 100% | 180% | ▲ | 103% | 103% | 113% | 98% | 103% |
| 20250130 | 4,400 | 4,525 | 4,400 | 4,520 | 145,100 | 230 | 105% | 103% | 421% | ▲▲ | 99% | 100% | 109% | 100% | 109% |
| 20250131 | 4,545 | 4,555 | 4,460 | 4,495 | 87,300 | -25 | 99% | 99% | 60% | ▼ | 99% | 101% | 108% | 99% | 108% |
| 20250203 | 4,590 | 4,675 | 4,515 | 4,535 | 95,000 | 40 | 101% | 99% | 109% | ▲ | 98% | 101% | 108% | 100% | 109% |
| 20250204 | 4,605 | 4,605 | 4,490 | 4,490 | 41,900 | -45 | 99% | 98% | 44% | ▼ | 101% | 108% | 110% | 99% | 108% |
| 20250205 | 4,495 | 4,530 | 4,480 | 4,520 | 25,100 | 30 | 101% | 101% | 60% | ▲ | 101% | 107% | 110% | 100% | 109% |
| 20250206 | 4,520 | 4,565 | 4,515 | 4,565 | 26,300 | 45 | 101% | 101% | 105% | ▲▲ | 100% | 105% | 107% | 100% | 110% |
| 20250207 | 4,630 | 4,660 | 4,590 | 4,615 | 49,000 | 50 | 101% | 100% | 186% | ▲▲▲ | 100% | 104% | 106% | 100% | 111% |
| 20250210 | 4,665 | 4,740 | 4,630 | 4,670 | 46,600 | 55 | 101% | 100% | 95% | ▲▲▲▲ | 102% | 100% | 104% | 100% | 112% |
| 20250212 | 4,775 | 4,895 | 4,720 | 4,855 | 125,900 | 185 | 104% | 102% | 270% | ▲▲▲▲▲ | 99% | 99% | 101% | 100% | 117% |
| 20250213 | 4,900 | 4,920 | 4,830 | 4,855 | 62,000 | 0 | 100% | 99% | 49% | -- | 100% | 102% | 102% | 100% | 117% |
| 20250214 | 4,860 | 4,865 | 4,765 | 4,865 | 42,100 | 10 | 100% | 100% | 68% | ▲ | 98% | 102% | 102% | 100% | 117% |
| 20250217 | 4,875 | 4,875 | 4,750 | 4,780 | 39,000 | -85 | 98% | 98% | 93% | ▼ | 100% | 101% | 104% | 98% | 114% |
| 20250218 | 4,755 | 4,785 | 4,690 | 4,770 | 40,600 | -10 | 100% | 100% | 104% | ▼▼ | 102% | 101% | 104% | 98% | 113% |
| 20250219 | 4,775 | 4,945 | 4,770 | 4,855 | 70,600 | 85 | 102% | 102% | 174% | ▲ | 102% | 99% | 102% | 100% | 115% |
| 20250220 | 4,875 | 4,975 | 4,810 | 4,950 | 111,900 | 95 | 102% | 102% | 158% | ▲▲ | 99% | 101% | 103% | 100% | 117% |
| 20250225 | 4,825 | 4,885 | 4,775 | 4,800 | 43,400 | -150 | 97% | 99% | 39% | ▼ | 99% | 103% | 103% | 97% | 113% |
| 20250226 | 4,800 | 4,800 | 4,700 | 4,755 | 51,200 | -45 | 99% | 99% | 118% | ▼▼ | 102% | 104% | 104% | 96% | 112% |
| 20250227 | 4,755 | 4,830 | 4,720 | 4,830 | 37,200 | 75 | 102% | 102% | 73% | ▲ | 99% | 103% | 103% | 98% | 114% |
| 20250228 | 4,810 | 4,850 | 4,720 | 4,775 | 55,900 | -55 | 99% | 99% | 150% | ▼ | 100% | 101% | 101% | 96% | 111% |
| 20250303 | 4,900 | 4,955 | 4,840 | 4,885 | 40,100 | 110 | 102% | 100% | 72% | ▲ | 102% | 101% | 102% | 99% | 109% |
| 20250304 | 4,870 | 4,945 | 4,815 | 4,945 | 41,100 | 60 | 101% | 102% | 102% | ▲▲ | 99% | 98% | 100% | 100% | 110% |
| 20250305 | 4,940 | 4,955 | 4,870 | 4,890 | 44,100 | -55 | 99% | 99% | 107% | ▼ | 100% | 97% | 99% | 99% | 109% |
| 20250306 | 4,945 | 4,990 | 4,870 | 4,965 | 44,900 | 75 | 102% | 100% | 102% | ▲ | 101% | 98% | 100% | 100% | 111% |
| 20250307 | 4,895 | 4,945 | 4,850 | 4,935 | 44,000 | -30 | 99% | 101% | 98% | ▼ | 97% | 97% | 98% | 99% | 109% |
| 20250310 | 4,960 | 4,980 | 4,820 | 4,830 | 42,500 | -105 | 98% | 97% | 97% | ▼▼ | 100% | 102% | 101% | 97% | 106% |
| 20250311 | 4,780 | 4,795 | 4,640 | 4,790 | 59,100 | -40 | 99% | 100% | 139% | ▼▼▼ | 100% | 102% | 100% | 96% | 104% |
| 20250312 | 4,820 | 4,830 | 4,770 | 4,800 | 39,100 | 10 | 100% | 100% | 66% | ▲ | 99% | 103% | 98% | 97% | 103% |
| 20250313 | 4,800 | 4,825 | 4,740 | 4,775 | 49,700 | -25 | 99% | 99% | 127% | ▼ | 101% | 104% | 95% | 96% | 100% |
| 20250314 | 4,785 | 4,840 | 4,735 | 4,825 | 35,100 | 50 | 101% | 101% | 71% | ▲ | 100% | 101% | 93% | 97% | 101% |
| 20250317 | 4,860 | 4,900 | 4,855 | 4,865 | 26,400 | 40 | 101% | 100% | 75% | ▲▲ | 101% | 101% | 92% | 98% | 102% |
| 20250318 | 4,835 | 4,905 | 4,835 | 4,895 | 29,500 | 30 | 101% | 101% | 112% | ▲▲▲ | 101% | 99% | 91% | 99% | 103% |
| 20250319 | 4,920 | 4,975 | 4,910 | 4,955 | 28,300 | 60 | 101% | 101% | 96% | ▲▲▲▲ | 99% | 98% | 92% | 100% | 104% |
| 20250321 | 4,955 | 4,955 | 4,905 | 4,920 | 21,100 | -35 | 99% | 99% | 75% | ▼ | 99% | 98% | 93% | 99% | 103% |
| 20250324 | 4,900 | 4,910 | 4,825 | 4,845 | 31,800 | -75 | 98% | 99% | 151% | ▼▼ | 100% | 96% | 94% | 98% | 102% |
| 20250325 | 4,870 | 4,885 | 4,795 | 4,885 | 39,800 | 40 | 101% | 100% | 125% | ▲ | 99% | 93% | 93% | 98% | 103% |
| 20250326 | 4,895 | 4,895 | 4,805 | 4,840 | 52,200 | -45 | 99% | 99% | 131% | ▼ | 100% | 94% | 95% | 97% | 102% |
| 20250327 | 4,810 | 4,825 | 4,740 | 4,800 | 71,100 | -40 | 99% | 100% | 136% | ▼▼ | 101% | 96% | 98% | 97% | 101% |
| 20250328 | 4,645 | 4,760 | 4,625 | 4,690 | 42,500 | -110 | 98% | 101% | 60% | ▼▼▼ | 99% | 94% | 99% | 94% | 100% |
| 20250331 | 4,600 | 4,625 | 4,550 | 4,560 | 51,900 | -130 | 97% | 99% | 122% | ▼▼▼▼ | 99% | 93% | 100% | 92% | 100% |
| 20250401 | 4,585 | 4,635 | 4,535 | 4,535 | 33,300 | -25 | 99% | 99% | 64% | ▼▼▼▼▼ | 99% | 95% | 102% | 91% | 100% |
| 20250402 | 4,500 | 4,500 | 4,430 | 4,455 | 37,200 | -80 | 98% | 99% | 112% | ▼▼▼▼▼▼ | 101% | 102% | 107% | 90% | 100% |
| 20250403 | 4,260 | 4,345 | 4,225 | 4,305 | 49,000 | -150 | 97% | 101% | 132% | ▼▼▼▼▼▼▼ | 100% | 105% | 0% | 87% | 100% |
| 20250404 | 4,165 | 4,205 | 4,075 | 4,175 | 88,000 | -130 | 97% | 100% | 180% | ▼▼▼▼▼▼▼▼ | 103% | 108% | 0% | 84% | 100% |
| 20250408 | 4,125 | 4,305 | 4,125 | 4,265 | 49,700 | 90 | 102% | 103% | 56% | ▲ | 100% | 106% | 0% | 86% | 102% |
| 20250409 | 4,195 | 4,230 | 4,105 | 4,195 | 59,200 | -70 | 98% | 100% | 119% | ▼ | 95% | 97% | 0% | 85% | 100% |
| 20250410 | 4,545 | 4,545 | 4,285 | 4,340 | 51,100 | 145 | 103% | 95% | 86% | ▲ | 104% | 106% | 0% | 88% | 104% |
| 20250411 | 4,210 | 4,385 | 4,145 | 4,370 | 46,000 | 30 | 101% | 104% | 90% | ▲▲ | 101% | 104% | 0% | 88% | 105% |
| 20250414 | 4,400 | 4,475 | 4,380 | 4,450 | 35,600 | 80 | 102% | 101% | 77% | ▲▲▲ | 99% | 103% | 0% | 90% | 107% |
| 20250415 | 4,450 | 4,465 | 4,390 | 4,410 | 15,700 | -40 | 99% | 99% | 44% | ▼ | 99% | 0% | 0% | 89% | 106% |
| 20250416 | 4,450 | 4,465 | 4,395 | 4,420 | 17,100 | 10 | 100% | 99% | 109% | ▲ | 101% | 0% | 0% | 89% | 106% |
| 20250417 | 4,420 | 4,495 | 4,420 | 4,480 | 18,100 | 60 | 101% | 101% | 106% | ▲▲ | 102% | 0% | 0% | 90% | 107% |
| 20250418 | 4,480 | 4,570 | 4,465 | 4,570 | 27,300 | 90 | 102% | 102% | 151% | ▲▲▲ | % | % | % | 93% | 109% |
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 | 7,700 | 85,800 | 5,200 | 39,100 | 2,500 | 46,700 |
| 2025-04-04 | 8,800 | 92,600 | 6,200 | 45,700 | 2,600 | 46,900 |
| 2025-03-28 | 7,800 | 84,500 | 5,100 | 40,800 | 2,700 | 43,700 |
| 2025-03-21 | 6,000 | 85,300 | 5,000 | 44,900 | 1,000 | 40,400 |
| 2025-03-14 | 5,400 | 94,100 | 4,500 | 49,400 | 900 | 44,700 |
| 2025-03-07 | 5,900 | 97,400 | 4,600 | 52,900 | 1,300 | 44,500 |
| 2025-02-28 | 6,500 | 97,300 | 4,500 | 53,200 | 2,000 | 44,100 |
| 2025-02-21 | 7,300 | 110,900 | 4,600 | 64,100 | 2,700 | 46,800 |
| 2025-02-14 | 6,900 | 90,000 | 4,600 | 51,500 | 2,300 | 38,500 |
| 2025-02-07 | 6,400 | 77,200 | 4,500 | 46,800 | 1,900 | 30,400 |
| 2025-01-31 | 6,700 | 72,200 | 4,500 | 43,300 | 2,200 | 28,900 |
| 2025-01-24 | 5,100 | 65,300 | 4,500 | 42,100 | 600 | 23,200 |
| 2025-01-17 | 5,500 | 65,900 | 4,500 | 42,700 | 1,000 | 23,200 |
| 2025-01-10 | 5,700 | 65,800 | 4,500 | 44,300 | 1,200 | 21,500 |
| 2024-12-27 | 5,300 | 68,600 | 4,500 | 47,100 | 800 | 21,500 |
| 2024-12-20 | 5,100 | 59,900 | 4,500 | 30,800 | 600 | 29,100 |
| 2024-12-13 | 5,100 | 69,500 | 4,500 | 36,400 | 600 | 33,100 |
| 2024-12-06 | 5,200 | 70,300 | 4,500 | 37,500 | 700 | 32,800 |
| 2024-11-29 | 5,400 | 66,400 | 4,500 | 36,200 | 900 | 30,200 |
| 2024-11-22 | 6,900 | 57,800 | 4,500 | 33,200 | 2,400 | 24,600 |
| 2024-11-15 | 6,800 | 63,900 | 4,500 | 37,100 | 2,300 | 26,800 |
| 2024-11-08 | 7,600 | 43,500 | 4,500 | 23,500 | 3,100 | 20,000 |
| 2024-11-01 | 9,200 | 45,200 | 4,600 | 22,100 | 4,600 | 23,100 |
| 2024-10-25 | 5,400 | 38,100 | 4,500 | 17,900 | 900 | 20,200 |
| 2024-10-18 | 5,300 | 31,300 | 4,500 | 15,100 | 800 | 16,200 |
| 2024-10-11 | 5,000 | 31,600 | 4,500 | 14,300 | 500 | 17,300 |
| 2024-10-04 | 5,100 | 19,300 | 4,500 | 9,700 | 600 | 9,600 |
| 2024-09-27 | 5,000 | 22,100 | 4,500 | 9,900 | 500 | 12,200 |
| 2024-09-20 | 4,900 | 28,500 | 4,600 | 10,800 | 300 | 17,700 |
| 2024-09-13 | 5,200 | 30,400 | 4,500 | 13,100 | 700 | 17,300 |
| 2024-09-06 | 4,800 | 30,900 | 4,500 | 14,400 | 300 | 16,500 |
| 2024-08-30 | 200 | 28,600 | 0 | 15,000 | 200 | 13,600 |
| 2024-08-23 | 300 | 153,800 | 0 | 139,300 | 300 | 14,500 |
| 2024-08-16 | 200 | 152,100 | 0 | 139,000 | 200 | 13,100 |
| 2024-08-09 | 600 | 153,400 | 100 | 139,500 | 500 | 13,900 |
| 2024-08-02 | 3,600 | 158,400 | 800 | 140,800 | 2,800 | 17,600 |
| 2024-07-26 | 8,000 | 149,700 | 0 | 132,900 | 8,000 | 16,800 |
| 2024-07-19 | 5,200 | 144,100 | 0 | 128,600 | 5,200 | 15,500 |
| 2024-07-12 | 8,100 | 182,200 | 0 | 164,100 | 8,100 | 18,100 |
| 2024-07-05 | 3,500 | 163,200 | 0 | 150,600 | 3,500 | 12,600 |
| 2024-06-28 | 3,700 | 154,400 | 0 | 140,600 | 3,700 | 13,800 |
| 2024-06-21 | 4,100 | 153,300 | 0 | 136,900 | 4,100 | 16,400 |
| 2024-06-14 | 5,300 | 152,900 | 0 | 134,200 | 5,300 | 18,700 |
| 2024-06-07 | 6,500 | 148,400 | 0 | 129,500 | 6,500 | 18,900 |
| 2024-05-31 | 7,500 | 144,600 | 0 | 129,400 | 7,500 | 15,200 |
| 2024-05-24 | 7,800 | 138,700 | 0 | 125,900 | 7,800 | 12,800 |
| 2024-05-17 | 8,200 | 136,000 | 0 | 105,400 | 8,200 | 30,600 |
| 2024-05-10 | 8,300 | 181,900 | 0 | 10,400 | 8,300 | 171,500 |
| 2024-05-02 | 8,200 | 174,600 | 0 | 9,700 | 8,200 | 164,900 |
| 2024-04-26 | 6,600 | 183,300 | 0 | 9,200 | 6,600 | 174,100 |
| 2024-04-19 | 7,000 | 157,100 | 0 | 7,800 | 7,000 | 149,300 |
| 2024-04-12 | 7,700 | 119,300 | 0 | 12,800 | 7,700 | 106,500 |
| 2024-04-05 | 7,200 | 89,000 | 0 | 11,100 | 7,200 | 77,900 |
| 2024-03-29 | 7,200 | 46,300 | 0 | 11,600 | 7,200 | 34,700 |
| 2024-03-22 | 4,800 | 19,200 | 0 | 9,400 | 4,800 | 9,800 |
| 2024-03-15 | 4,700 | 21,000 | 0 | 9,400 | 4,700 | 11,600 |
| 2024-03-08 | 7,700 | 24,700 | 0 | 11,700 | 7,700 | 13,000 |
| 2024-03-01 | 4,600 | 35,300 | 0 | 11,100 | 4,600 | 24,200 |
| 2024-02-22 | 4,300 | 37,300 | 0 | 11,000 | 4,300 | 26,300 |
| 2024-02-16 | 4,400 | 24,000 | 0 | 8,200 | 4,400 | 15,800 |
| 2024-02-09 | 8,700 | 16,000 | 0 | 4,300 | 8,700 | 11,700 |
| 2024-02-02 | 9,000 | 17,800 | 0 | 7,900 | 9,000 | 9,900 |
| 2024-01-26 | 8,400 | 19,300 | 0 | 9,600 | 8,400 | 9,700 |
| 2024-01-19 | 7,500 | 19,100 | 0 | 9,000 | 7,500 | 10,100 |
| 2024-01-12 | 5,500 | 19,700 | 0 | 9,000 | 5,500 | 10,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250226 | 15:00 | 栗本鉄 | 役員等の異動に関するお知らせ |
| 20250207 | 15:00 | 栗本鉄 | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241101 | 13:40 | 栗本鉄 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241101 | 13:40 | 栗本鉄 | 連結業績予想及び配当予想の修正に関するお知らせ |
| 20240802 | 15:00 | 栗本鉄 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240514 | 13:40 | 栗本鉄 | 中期経営計画の策定並びに「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ |
| 20240514 | 13:40 | 栗本鉄 | 剰余金の配当等の決定に関する方針変更のお知らせ |
| 20240514 | 13:40 | 栗本鉄 | 株式報酬制度の一部改定に関するお知らせ |
| 20240514 | 13:40 | 栗本鉄 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240514 | 13:40 | 栗本鉄 | 剰余金の配当に関するお知らせ |
| 20240222 | 15:00 | 栗本鉄 | 役員等の異動に関するお知らせ |
| 20240208 | 15:00 | 栗本鉄 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V45Q | 350 | 2025-01-22 10:14 | （株）栗本鐵工所 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100UTM9 | 350 | 2024-11-22 10:16 | （株）栗本鐵工所 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100UTD0 | 350 | 2024-11-21 15:36 | 株式会社栗本鐵工所 | ゼナーアセットマネジメントエルエルピー | 変更報告書 |
| S100UEFT | 360 | 2024-09-20 15:09 | 株式会社栗本鐵工所 | ゼナーアセットマネジメントエルエルピー | 訂正報告書（大量保有報告書・変更報告書） |
| S100UCY7 | 360 | 2024-09-12 15:05 | 株式会社栗本鐵工所 | ゼナーアセットマネジメントエルエルピー | 訂正報告書（大量保有報告書・変更報告書） |
| S100U21E | 350 | 2024-07-17 11:06 | 株式会社栗本鐵工所 | Ｔ＆Ｄアセットマネジメント株式会社 | 変更報告書 |
| S100TBL8 | 350 | 2024-04-24 16:27 | 株式会社栗本鐵工所 | ゼナーアセットマネジメントエルエルピー | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5602 | 1 | 株式会社栗本鐵工所 | 2025-04-19 02:26:38 |
| 5602 | 2 | ニュースリリース：IR｜栗本鐵工所 | 2025-04-01 16:29:04 |
| 5602 | 2 | 株主総会｜栗本鐵工所 | 2025-04-01 16:29:01 |
| 5602 | 2 | IRカレンダー｜栗本鐵工所 | 2025-04-01 16:29:00 |
| 5602 | 2 | 免責事項 - 株主・投資家情報｜栗本鐵工所 | 2025-04-01 16:28:59 |
| 5602 | 2 | IRメール配信サービス｜栗本鐵工所 | 2025-04-01 16:28:58 |
| 5602 | 2 | IRイベント｜栗本鐵工所 | 2025-04-01 16:28:55 |
| 5602 | 2 | クリモトの事業 - 株主・投資家情報｜栗本鐵工所 | 2025-04-01 16:28:54 |
| 5602 | 2 | アニュアルレポート｜栗本鐵工所 | 2025-04-01 16:28:53 |
| 5602 | 2 | 株主様向け報告書｜栗本鐵工所 | 2025-04-01 16:28:52 |