| 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 | 410 | 415 | 409 | 409 | 3,300 | 2 | 100% | 100% | 275% | ▲▲ | 108% | 102% | 101% | 95% | 102% |
| 20250311 | 412 | 460 | 412 | 445 | 56,500 | 36 | 109% | 108% | 1712% | ▲▲▲ | 97% | 94% | 94% | 100% | 111% |
| 20250312 | 440 | 442 | 425 | 426 | 9,200 | -19 | 96% | 97% | 16% | ▼ | 97% | 95% | 96% | 96% | 106% |
| 20250313 | 434 | 434 | 419 | 423 | 6,100 | -3 | 99% | 97% | 66% | ▼▼ | 100% | 97% | 98% | 95% | 105% |
| 20250314 | 423 | 432 | 418 | 422 | 6,100 | -1 | 100% | 100% | 100% | ▼▼▼ | 98% | 98% | 96% | 95% | 105% |
| 20250317 | 422 | 426 | 414 | 414 | 2,800 | -8 | 98% | 98% | 46% | ▼▼▼▼ | 100% | 100% | 97% | 93% | 103% |
| 20250318 | 414 | 416 | 411 | 413 | 2,600 | -1 | 100% | 100% | 93% | ▼▼▼▼▼ | 98% | 98% | 97% | 93% | 103% |
| 20250319 | 419 | 419 | 411 | 411 | 2,600 | -2 | 100% | 98% | 100% | ▼▼▼▼▼▼ | 100% | 100% | 99% | 92% | 102% |
| 20250321 | 411 | 413 | 410 | 410 | 2,000 | -1 | 100% | 100% | 77% | ▼▼▼▼▼▼▼ | 101% | 100% | 113% | 92% | 102% |
| 20250324 | 410 | 413 | 410 | 413 | 500 | 3 | 101% | 101% | 25% | ▲ | 100% | 101% | 113% | 93% | 103% |
| 20250325 | 411 | 412 | 410 | 412 | 600 | -1 | 100% | 100% | 120% | ▼ | 100% | 101% | 112% | 93% | 103% |
| 20250326 | 412 | 412 | 410 | 410 | 900 | -2 | 100% | 100% | 150% | ▼▼ | 100% | 99% | 113% | 92% | 102% |
| 20250327 | 411 | 412 | 410 | 410 | 1,800 | 0 | 100% | 100% | 200% | -- | 100% | 98% | 113% | 92% | 102% |
| 20250328 | 411 | 412 | 406 | 409 | 2,400 | -1 | 100% | 100% | 133% | ▼ | 102% | 96% | 114% | 92% | 102% |
| 20250331 | 406 | 417 | 406 | 415 | 3,800 | 6 | 101% | 102% | 158% | ▲ | 100% | 89% | 114% | 93% | 103% |
| 20250401 | 407 | 407 | 403 | 405 | 8,300 | -10 | 98% | 100% | 218% | ▼ | 99% | 88% | 114% | 91% | 100% |
| 20250402 | 406 | 406 | 400 | 402 | 4,700 | -3 | 99% | 99% | 57% | ▼▼ | 97% | 92% | 116% | 90% | 100% |
| 20250403 | 398 | 398 | 380 | 388 | 5,100 | -14 | 97% | 97% | 109% | ▼▼▼ | 94% | 95% | 121% | 87% | 100% |
| 20250404 | 383 | 387 | 352 | 361 | 9,800 | -27 | 93% | 94% | 192% | ▼▼▼▼ | 98% | 102% | 127% | 81% | 100% |
| 20250408 | 361 | 369 | 355 | 355 | 5,500 | -6 | 98% | 98% | 56% | ▼▼▼▼▼ | 101% | 106% | 129% | 80% | 100% |
| 20250409 | 355 | 358 | 349 | 357 | 800 | 2 | 101% | 101% | 15% | ▲ | 98% | 101% | 113% | 80% | 101% |
| 20250410 | 371 | 371 | 363 | 365 | 3,900 | 8 | 102% | 98% | 488% | ▲▲ | 102% | 113% | 118% | 86% | 103% |
| 20250411 | 359 | 365 | 355 | 365 | 4,500 | 0 | 100% | 102% | 115% | -- | 101% | 112% | 116% | 86% | 103% |
| 20250414 | 365 | 368 | 350 | 368 | 5,800 | 3 | 101% | 101% | 129% | ▲ | 102% | 126% | 115% | 87% | 104% |
| 20250415 | 368 | 377 | 368 | 375 | 800 | 7 | 102% | 102% | 14% | ▲▲ | 101% | 125% | 114% | 90% | 106% |
| 20250416 | 371 | 377 | 371 | 375 | 1,800 | 0 | 100% | 101% | 225% | -- | 107% | 120% | 111% | 90% | 106% |
| 20250417 | 381 | 414 | 375 | 407 | 185,900 | 32 | 109% | 107% | 10328% | ▲ | 103% | 120% | 110% | 98% | 115% |
| 20250418 | 383 | 423 | 381 | 395 | 229,600 | -12 | 97% | 103% | 124% | ▼ | 116% | 105% | 106% | 95% | 111% |
| 20250421 | 400 | 474 | 389 | 463 | 1,176,100 | 68 | 117% | 116% | 512% | ▲ | 88% | 84% | 88% | 100% | 130% |
| 20250422 | 487 | 543 | 417 | 430 | 1,599,500 | -33 | 93% | 88% | 136% | ▼ | 108% | 98% | 101% | 93% | 121% |
| 20250423 | 425 | 472 | 425 | 458 | 130,200 | 28 | 107% | 108% | 8% | ▲ | 92% | 91% | 94% | 99% | 129% |
| 20250424 | 458 | 463 | 421 | 421 | 37,600 | -37 | 92% | 92% | 29% | ▼ | 99% | 98% | 104% | 91% | 119% |
| 20250425 | 413 | 420 | 405 | 408 | 27,500 | -13 | 97% | 99% | 73% | ▼▼ | 97% | 97% | 103% | 88% | 115% |
| 20250428 | 416 | 416 | 399 | 403 | 13,100 | -5 | 99% | 97% | 48% | ▼▼▼ | 103% | 101% | 107% | 87% | 114% |
| 20250430 | 403 | 417 | 403 | 417 | 7,500 | 14 | 103% | 103% | 57% | ▲ | 97% | 98% | 104% | 90% | 117% |
| 20250501 | 417 | 417 | 405 | 406 | 5,000 | -11 | 97% | 97% | 67% | ▼ | 99% | 103% | 105% | 88% | 114% |
| 20250502 | 411 | 411 | 404 | 405 | 1,000 | -1 | 100% | 99% | 20% | ▼▼ | 100% | 104% | 107% | 87% | 114% |
| 20250507 | 405 | 409 | 405 | 405 | 2,700 | 0 | 100% | 100% | 270% | -- | 100% | 103% | 107% | 87% | 114% |
| 20250508 | 405 | 425 | 402 | 406 | 26,500 | 1 | 100% | 100% | 981% | ▲ | 99% | 101% | 105% | 88% | 114% |
| 20250509 | 411 | 411 | 404 | 407 | 2,300 | 1 | 100% | 99% | 9% | ▲▲ | 104% | 103% | 107% | 88% | 114% |
| 20250512 | 405 | 458 | 403 | 423 | 179,000 | 16 | 104% | 104% | 7783% | ▲▲▲ | 97% | 98% | 100% | 91% | 116% |
| 20250513 | 431 | 461 | 414 | 416 | 210,300 | -7 | 98% | 97% | 117% | ▼ | 100% | 101% | 104% | 90% | 114% |
| 20250514 | 416 | 420 | 415 | 415 | 4,200 | -1 | 100% | 100% | 2% | ▼▼ | 100% | 103% | 102% | 90% | 113% |
| 20250515 | 417 | 420 | 414 | 417 | 5,200 | 2 | 100% | 100% | 124% | ▲ | 98% | 101% | 100% | 90% | 111% |
| 20250516 | 425 | 445 | 418 | 418 | 39,000 | 1 | 100% | 98% | 750% | ▲▲ | 99% | 100% | 100% | 90% | 111% |
| 20250519 | 426 | 426 | 421 | 422 | 4,700 | 4 | 101% | 99% | 12% | ▲▲▲ | 98% | 98% | 98% | 91% | 107% |
| 20250520 | 432 | 432 | 422 | 422 | 3,500 | 0 | 100% | 98% | 74% | -- | 102% | 99% | 101% | 91% | 107% |
| 20250521 | 422 | 441 | 422 | 430 | 10,500 | 8 | 102% | 102% | 300% | ▲ | 99% | 101% | 99% | 93% | 107% |
| 20250522 | 429 | 430 | 425 | 425 | 2,100 | -5 | 99% | 99% | 20% | ▼ | 101% | 103% | 101% | 93% | 105% |
| 20250523 | 421 | 426 | 421 | 424 | 3,400 | -1 | 100% | 101% | 162% | ▼▼ | 98% | 100% | 0% | 93% | 105% |
| 20250526 | 424 | 424 | 413 | 416 | 11,700 | -8 | 98% | 98% | 344% | ▼▼▼ | 100% | 102% | 0% | 97% | 103% |
| 20250527 | 416 | 420 | 414 | 414 | 3,700 | -2 | 100% | 100% | 32% | ▼▼▼▼ | 104% | 102% | 0% | 96% | 103% |
| 20250528 | 417 | 432 | 416 | 432 | 7,900 | 18 | 104% | 104% | 214% | ▲ | 98% | 97% | 0% | 100% | 107% |
| 20250529 | 431 | 431 | 421 | 421 | 1,500 | -11 | 97% | 98% | 19% | ▼ | 100% | 100% | 0% | 97% | 104% |
| 20250530 | 426 | 430 | 425 | 425 | 5,000 | 4 | 101% | 100% | 333% | ▲ | 99% | 100% | 0% | 98% | 105% |
| 20250602 | 427 | 427 | 423 | 424 | 3,400 | -1 | 100% | 99% | 68% | ▼ | 99% | 101% | 0% | 98% | 105% |
| 20250603 | 420 | 422 | 417 | 417 | 2,400 | -7 | 98% | 99% | 71% | ▼▼ | 101% | 0% | 0% | 97% | 103% |
| 20250604 | 417 | 421 | 415 | 420 | 8,800 | 3 | 101% | 101% | 367% | ▲ | 101% | 0% | 0% | 97% | 103% |
| 20250605 | 419 | 440 | 416 | 425 | 54,400 | 5 | 101% | 101% | 618% | ▲▲ | 100% | 0% | 0% | 98% | 104% |
| 20250606 | 425 | 427 | 423 | 425 | 2,700 | 0 | 100% | 100% | 5% | -- | % | % | % | 98% | 103% |
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 | 0 | 77,700 | 0 | 52,800 | 0 | 24,900 |
| 2025-05-23 | 0 | 79,500 | 0 | 55,100 | 0 | 24,400 |
| 2025-05-16 | 0 | 81,500 | 0 | 55,100 | 0 | 26,400 |
| 2025-05-09 | 0 | 85,500 | 0 | 60,400 | 0 | 25,100 |
| 2025-05-02 | 0 | 89,000 | 0 | 59,700 | 0 | 29,300 |
| 2025-04-25 | 0 | 88,800 | 0 | 57,600 | 0 | 31,200 |
| 2025-04-18 | 2,800 | 68,000 | 2,800 | 54,300 | 0 | 13,700 |
| 2025-04-11 | 0 | 62,100 | 0 | 51,600 | 0 | 10,500 |
| 2025-04-04 | 0 | 65,000 | 0 | 52,300 | 0 | 12,700 |
| 2025-03-28 | 0 | 68,000 | 0 | 54,800 | 0 | 13,200 |
| 2025-03-21 | 0 | 68,600 | 0 | 54,800 | 0 | 13,800 |
| 2025-03-14 | 0 | 68,800 | 0 | 55,500 | 0 | 13,300 |
| 2025-03-07 | 0 | 62,800 | 0 | 57,500 | 0 | 5,300 |
| 2025-02-28 | 0 | 64,300 | 0 | 58,100 | 0 | 6,200 |
| 2025-02-21 | 0 | 63,700 | 0 | 57,500 | 0 | 6,200 |
| 2025-02-14 | 0 | 63,700 | 0 | 58,300 | 0 | 5,400 |
| 2025-02-07 | 0 | 64,200 | 0 | 58,800 | 0 | 5,400 |
| 2025-01-31 | 0 | 68,100 | 0 | 63,400 | 0 | 4,700 |
| 2025-01-24 | 0 | 63,000 | 0 | 59,400 | 0 | 3,600 |
| 2025-01-17 | 0 | 63,500 | 0 | 59,400 | 0 | 4,100 |
| 2025-01-10 | 0 | 63,700 | 0 | 59,400 | 0 | 4,300 |
| 2024-12-27 | 0 | 69,100 | 0 | 62,300 | 0 | 6,800 |
| 2024-12-20 | 0 | 71,700 | 0 | 61,800 | 0 | 9,900 |
| 2024-12-13 | 0 | 72,200 | 0 | 59,700 | 0 | 12,500 |
| 2024-12-06 | 0 | 71,400 | 0 | 59,400 | 0 | 12,000 |
| 2024-11-29 | 0 | 73,500 | 0 | 59,500 | 0 | 14,000 |
| 2024-11-22 | 0 | 74,100 | 0 | 59,800 | 0 | 14,300 |
| 2024-11-15 | 2,300 | 67,100 | 2,300 | 59,700 | 0 | 7,400 |
| 2024-11-08 | 0 | 63,200 | 0 | 56,700 | 0 | 6,500 |
| 2024-11-01 | 0 | 63,100 | 0 | 56,700 | 0 | 6,400 |
| 2024-10-25 | 0 | 64,100 | 0 | 56,800 | 0 | 7,300 |
| 2024-10-18 | 0 | 64,200 | 0 | 56,800 | 0 | 7,400 |
| 2024-10-11 | 0 | 64,100 | 0 | 56,800 | 0 | 7,300 |
| 2024-10-04 | 0 | 63,900 | 0 | 56,800 | 0 | 7,100 |
| 2024-09-27 | 0 | 64,500 | 0 | 56,800 | 0 | 7,700 |
| 2024-09-20 | 0 | 64,200 | 0 | 56,700 | 0 | 7,500 |
| 2024-09-13 | 0 | 64,300 | 0 | 56,700 | 0 | 7,600 |
| 2024-09-06 | 0 | 68,400 | 0 | 57,400 | 0 | 11,000 |
| 2024-08-30 | 0 | 78,600 | 0 | 59,700 | 0 | 18,900 |
| 2024-08-23 | 0 | 90,000 | 0 | 63,400 | 0 | 26,600 |
| 2024-08-16 | 0 | 90,900 | 0 | 64,300 | 0 | 26,600 |
| 2024-08-09 | 0 | 79,700 | 0 | 62,400 | 0 | 17,300 |
| 2024-08-02 | 0 | 77,500 | 0 | 66,200 | 0 | 11,300 |
| 2024-07-26 | 0 | 79,300 | 0 | 68,700 | 0 | 10,600 |
| 2024-07-19 | 0 | 80,000 | 0 | 68,800 | 0 | 11,200 |
| 2024-07-12 | 0 | 82,300 | 0 | 69,400 | 0 | 12,900 |
| 2024-07-05 | 0 | 80,800 | 0 | 69,200 | 0 | 11,600 |
| 2024-06-28 | 0 | 82,700 | 0 | 69,600 | 0 | 13,100 |
| 2024-06-21 | 0 | 82,500 | 0 | 68,900 | 0 | 13,600 |
| 2024-06-14 | 0 | 82,400 | 0 | 68,500 | 0 | 13,900 |
| 2024-06-07 | 0 | 83,200 | 0 | 68,600 | 0 | 14,600 |
| 2024-05-31 | 0 | 84,400 | 0 | 69,100 | 0 | 15,300 |
| 2024-05-24 | 0 | 101,200 | 0 | 87,400 | 0 | 13,800 |
| 2024-05-17 | 0 | 100,900 | 0 | 87,300 | 0 | 13,600 |
| 2024-05-10 | 0 | 104,200 | 0 | 87,300 | 0 | 16,900 |
| 2024-05-02 | 0 | 103,400 | 0 | 86,200 | 0 | 17,200 |
| 2024-04-26 | 0 | 104,500 | 0 | 86,800 | 0 | 17,700 |
| 2024-04-19 | 0 | 104,900 | 0 | 86,500 | 0 | 18,400 |
| 2024-04-12 | 0 | 111,400 | 0 | 86,200 | 0 | 25,200 |
| 2024-04-05 | 0 | 111,400 | 0 | 85,900 | 0 | 25,500 |
| 2024-03-29 | 0 | 115,000 | 0 | 86,400 | 0 | 28,600 |
| 2024-03-22 | 0 | 113,600 | 0 | 85,600 | 0 | 28,000 |
| 2024-03-15 | 0 | 111,500 | 0 | 85,700 | 0 | 25,800 |
| 2024-03-08 | 0 | 110,600 | 0 | 85,600 | 0 | 25,000 |
| 2024-03-01 | 0 | 110,300 | 0 | 85,500 | 0 | 24,800 |
| 2024-02-22 | 0 | 111,600 | 0 | 85,500 | 0 | 26,100 |
| 2024-02-16 | 0 | 111,400 | 0 | 85,700 | 0 | 25,700 |
| 2024-02-09 | 0 | 114,100 | 0 | 85,800 | 0 | 28,300 |
| 2024-02-02 | 0 | 113,000 | 0 | 85,500 | 0 | 27,500 |
| 2024-01-26 | 0 | 114,400 | 0 | 85,500 | 0 | 28,900 |
| 2024-01-19 | 0 | 111,600 | 0 | 85,500 | 0 | 26,100 |
| 2024-01-12 | 0 | 109,400 | 0 | 85,500 | 0 | 23,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 15:35 | ＫＬＡＳＳ | 令和７年９月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250515 | 15:35 | ＫＬＡＳＳ | 令和７年９月期第２四半期 決算補足説明資料 |
| 20250515 | 15:35 | ＫＬＡＳＳ | 通期業績予想の上方修正に関するお知らせ |
| 20241224 | 15:30 | ＫＬＡＳＳ | 上場維持基準への適合に向けた計画について |
| 20241118 | 18:30 | ＫＬＡＳＳ | 剰余金の配当に関するお知らせ |
| 20241115 | 15:30 | ＫＬＡＳＳ | 令和６年９月期決算短信〔日本基準〕（連結） |
| 20241115 | 15:30 | ＫＬＡＳＳ | 令和６年９月期 決算補足説明資料 |
| 20240927 | 15:00 | ＫＬＡＳＳ | 組織変更および人事異動のお知らせ |
| 20240214 | 15:00 | ＫＬＡＳＳ | 令和６年９月期第１四半期決算短信〔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 |
|---|---|---|---|
| 6233 | 1 | KLASS株式会社 | 2025-06-07 00:21:21 |
| 6233 | 2 | 「IR情報」ページリニューアルのお知らせ ｜ニュース｜KLASS株式会社 | 2025-05-22 20:29:30 |
| 6233 | 2 | トップメッセージ | KLASS株式会社 | 2025-05-09 21:29:49 |
| 6233 | 2 | 2025-05-09 10:29:32 | |
| 6233 | 2 | メッセージ｜採用情報｜KLASS株式会社 | 2025-05-09 10:29:28 |
| 6233 | 2 | 免責事項 | KLASS株式会社 | 2024-06-25 07:30:20 |
| 6233 | 2 | IRニュース | KLASS株式会社 | 2024-06-25 07:29:48 |
| 6233 | 2 | トップメッセージ | KLASS株式会社 | 2024-06-25 07:29:35 |
| 6233 | 2 | 電子公告 | KLASS株式会社 | 2024-06-25 06:30:13 |
| 6233 | 2 | よくあるご質問 | KLASS株式会社 | 2024-06-25 06:30:11 |