| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 103% | 92% | 100% |
| 20250401 | 4,585 | 4,635 | 4,535 | 4,535 | 33,300 | -25 | 99% | 99% | 64% | ▼▼▼▼▼ | 99% | 95% | 105% | 91% | 100% |
| 20250402 | 4,500 | 4,500 | 4,430 | 4,455 | 37,200 | -80 | 98% | 99% | 112% | ▼▼▼▼▼▼ | 101% | 102% | 111% | 90% | 100% |
| 20250403 | 4,260 | 4,345 | 4,225 | 4,305 | 49,000 | -150 | 97% | 101% | 132% | ▼▼▼▼▼▼▼ | 100% | 105% | 114% | 87% | 100% |
| 20250404 | 4,165 | 4,205 | 4,075 | 4,175 | 88,000 | -130 | 97% | 100% | 180% | ▼▼▼▼▼▼▼▼ | 103% | 108% | 115% | 84% | 100% |
| 20250408 | 4,125 | 4,305 | 4,125 | 4,265 | 49,700 | 90 | 102% | 103% | 56% | ▲ | 100% | 106% | 113% | 86% | 102% |
| 20250409 | 4,195 | 4,230 | 4,105 | 4,195 | 59,200 | -70 | 98% | 100% | 119% | ▼ | 95% | 97% | 104% | 85% | 100% |
| 20250410 | 4,545 | 4,545 | 4,285 | 4,340 | 51,100 | 145 | 103% | 95% | 86% | ▲ | 104% | 106% | 113% | 88% | 104% |
| 20250411 | 4,210 | 4,385 | 4,145 | 4,370 | 46,000 | 30 | 101% | 104% | 90% | ▲▲ | 101% | 104% | 108% | 88% | 105% |
| 20250414 | 4,400 | 4,475 | 4,380 | 4,450 | 35,600 | 80 | 102% | 101% | 77% | ▲▲▲ | 99% | 103% | 119% | 90% | 107% |
| 20250415 | 4,450 | 4,465 | 4,390 | 4,410 | 15,700 | -40 | 99% | 99% | 44% | ▼ | 99% | 103% | 120% | 89% | 106% |
| 20250416 | 4,450 | 4,465 | 4,395 | 4,420 | 17,100 | 10 | 100% | 99% | 109% | ▲ | 101% | 103% | 120% | 89% | 106% |
| 20250417 | 4,420 | 4,495 | 4,420 | 4,480 | 18,100 | 60 | 101% | 101% | 106% | ▲▲ | 102% | 102% | 119% | 90% | 107% |
| 20250418 | 4,480 | 4,570 | 4,465 | 4,570 | 27,300 | 90 | 102% | 102% | 151% | ▲▲▲ | 99% | 101% | 118% | 93% | 109% |
| 20250421 | 4,525 | 4,550 | 4,490 | 4,500 | 23,700 | -70 | 98% | 99% | 87% | ▼ | 102% | 102% | 119% | 92% | 108% |
| 20250422 | 4,480 | 4,575 | 4,480 | 4,570 | 21,900 | 70 | 102% | 102% | 92% | ▲ | 99% | 102% | 115% | 94% | 109% |
| 20250423 | 4,625 | 4,640 | 4,560 | 4,570 | 21,800 | 0 | 100% | 99% | 100% | -- | 98% | 103% | 115% | 94% | 109% |
| 20250424 | 4,620 | 4,645 | 4,530 | 4,540 | 20,200 | -30 | 99% | 98% | 93% | ▼ | 100% | 104% | 117% | 95% | 109% |
| 20250425 | 4,570 | 4,595 | 4,550 | 4,565 | 14,300 | 25 | 101% | 100% | 71% | ▲ | 99% | 103% | 117% | 97% | 109% |
| 20250428 | 4,585 | 4,600 | 4,555 | 4,560 | 18,500 | -5 | 100% | 99% | 129% | ▼ | 103% | 102% | 121% | 100% | 109% |
| 20250430 | 4,615 | 4,745 | 4,615 | 4,735 | 41,200 | 175 | 104% | 103% | 223% | ▲ | 100% | 98% | 117% | 100% | 113% |
| 20250501 | 4,750 | 4,760 | 4,685 | 4,740 | 44,200 | 5 | 100% | 100% | 107% | ▲▲ | 98% | 99% | 120% | 100% | 114% |
| 20250502 | 4,765 | 4,765 | 4,660 | 4,670 | 35,700 | -70 | 99% | 98% | 81% | ▼ | 101% | 101% | 122% | 99% | 112% |
| 20250507 | 4,670 | 4,725 | 4,665 | 4,700 | 38,300 | 30 | 101% | 101% | 107% | ▲ | 99% | 113% | 122% | 99% | 113% |
| 20250508 | 4,690 | 4,690 | 4,620 | 4,635 | 16,800 | -65 | 99% | 99% | 44% | ▼ | 100% | 114% | 123% | 98% | 110% |
| 20250509 | 4,645 | 4,660 | 4,615 | 4,650 | 30,200 | 15 | 100% | 100% | 180% | ▲ | 100% | 114% | 122% | 98% | 111% |
| 20250512 | 4,675 | 4,695 | 4,645 | 4,695 | 24,400 | 45 | 101% | 100% | 81% | ▲▲ | 99% | 113% | 122% | 99% | 108% |
| 20250513 | 4,700 | 4,710 | 4,635 | 4,665 | 27,900 | -30 | 99% | 99% | 114% | ▼ | 113% | 114% | 122% | 98% | 107% |
| 20250514 | 4,685 | 5,340 | 4,480 | 5,300 | 438,900 | 635 | 114% | 113% | 1573% | ▲ | 101% | 102% | 110% | 100% | 120% |
| 20250515 | 5,200 | 5,330 | 5,130 | 5,250 | 150,800 | -50 | 99% | 101% | 34% | ▼ | 100% | 100% | 108% | 99% | 119% |
| 20250516 | 5,300 | 5,390 | 5,250 | 5,320 | 75,500 | 70 | 101% | 100% | 50% | ▲ | 99% | 98% | 106% | 100% | 120% |
| 20250519 | 5,380 | 5,460 | 5,280 | 5,330 | 53,000 | 10 | 100% | 99% | 70% | ▲▲ | 100% | 101% | 108% | 100% | 119% |
| 20250520 | 5,280 | 5,350 | 5,240 | 5,270 | 27,600 | -60 | 99% | 100% | 52% | ▼ | 100% | 102% | 108% | 99% | 117% |
| 20250521 | 5,270 | 5,310 | 5,250 | 5,280 | 18,600 | 10 | 100% | 100% | 67% | ▲ | 99% | 102% | 105% | 99% | 117% |
| 20250522 | 5,280 | 5,310 | 5,240 | 5,250 | 22,900 | -30 | 99% | 99% | 123% | ▼ | 100% | 106% | 106% | 98% | 116% |
| 20250523 | 5,260 | 5,300 | 5,230 | 5,270 | 15,600 | 20 | 100% | 100% | 68% | ▲ | 101% | 105% | 0% | 99% | 116% |
| 20250526 | 5,310 | 5,340 | 5,260 | 5,340 | 20,600 | 70 | 101% | 101% | 132% | ▲▲ | 101% | 107% | 0% | 100% | 118% |
| 20250527 | 5,340 | 5,370 | 5,290 | 5,370 | 23,900 | 30 | 101% | 101% | 116% | ▲▲▲ | 100% | 106% | 0% | 100% | 118% |
| 20250528 | 5,380 | 5,440 | 5,360 | 5,370 | 22,700 | 0 | 100% | 100% | 95% | -- | 102% | 105% | 0% | 100% | 118% |
| 20250529 | 5,470 | 5,720 | 5,470 | 5,570 | 133,600 | 200 | 104% | 102% | 589% | ▲ | 100% | 103% | 0% | 100% | 120% |
| 20250530 | 5,550 | 5,620 | 5,490 | 5,540 | 62,300 | -30 | 99% | 100% | 47% | ▼ | 103% | 101% | 0% | 99% | 120% |
| 20250602 | 5,530 | 5,740 | 5,520 | 5,700 | 79,000 | 160 | 103% | 103% | 127% | ▲ | 100% | 97% | 0% | 100% | 123% |
| 20250603 | 5,730 | 5,780 | 5,690 | 5,720 | 78,700 | 20 | 100% | 100% | 100% | ▲▲ | 101% | 0% | 0% | 100% | 123% |
| 20250604 | 5,670 | 5,740 | 5,610 | 5,700 | 58,500 | -20 | 100% | 101% | 74% | ▼ | 98% | 0% | 0% | 100% | 123% |
| 20250605 | 5,710 | 5,720 | 5,490 | 5,570 | 112,200 | -130 | 98% | 98% | 192% | ▼▼ | 100% | 0% | 0% | 97% | 120% |
| 20250606 | 5,560 | 5,590 | 5,530 | 5,560 | 44,600 | -10 | 100% | 100% | 40% | ▼▼▼ | % | % | % | 97% | 119% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 12,600 | 72,100 | 5,800 | 46,400 | 6,800 | 25,700 |
| 2025-05-23 | 11,100 | 56,300 | 5,500 | 39,500 | 5,600 | 16,800 |
| 2025-05-16 | 15,000 | 57,000 | 5,700 | 38,400 | 9,300 | 18,600 |
| 2025-05-09 | 6,200 | 71,800 | 5,200 | 39,600 | 1,000 | 32,200 |
| 2025-05-02 | 6,500 | 75,800 | 5,200 | 40,100 | 1,300 | 35,700 |
| 2025-04-25 | 6,400 | 72,300 | 5,200 | 38,900 | 1,200 | 33,400 |
| 2025-04-18 | 7,900 | 72,200 | 5,200 | 38,900 | 2,700 | 33,300 |
| 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 |
|---|---|---|---|
| 20250514 | 13:40 | 栗本鉄 | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250514 | 13:40 | 栗本鉄 | 剰余金の配当に関するお知らせ |
| 20250514 | 13:40 | 栗本鉄 | 役員等の異動に関するお知らせ |
| 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 | 2025-06-07 18:22:06 |
| 5602 | 2 | 株主総会｜栗本鐵工所 | 2025-06-03 15:29:15 |
| 5602 | 2 | 2025.05.14 IR剰余金の配当に関するお知らせPDF:119.6KB | 2025-05-14 20:30:14 |
| 5602 | 2 | 2025.05.14 IR役員等の異動に関するお知らせPDF:188.3KB | 2025-05-14 20:30:13 |
| 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 |