| 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 | 471 | 473 | 465 | 470 | 1,600 | -1 | 100% | 100% | 62% | ▼ | 100% | 102% | 86% | 97% | 100% |
| 20240726 | 470 | 470 | 470 | 470 | 200 | 0 | 100% | 100% | 13% | -- | 99% | 97% | 85% | 97% | 100% |
| 20240729 | 475 | 479 | 471 | 471 | 800 | 1 | 100% | 99% | 400% | ▲ | 102% | 90% | 85% | 97% | 100% |
| 20240730 | 474 | 482 | 474 | 482 | 200 | 11 | 102% | 102% | 25% | ▲▲ | 100% | 78% | 97% | 99% | 103% |
| 20240731 | 482 | 482 | 479 | 481 | 1,600 | -1 | 100% | 100% | 800% | ▼ | 95% | 84% | 97% | 99% | 102% |
| 20240801 | 484 | 484 | 453 | 460 | 8,000 | -21 | 96% | 95% | 500% | ▼▼ | 95% | 90% | 104% | 95% | 100% |
| 20240802 | 450 | 450 | 414 | 428 | 15,400 | -32 | 93% | 95% | 193% | ▼▼▼ | 83% | 96% | 111% | 88% | 100% |
| 20240805 | 420 | 420 | 348 | 349 | 18,800 | -79 | 82% | 83% | 122% | ▼▼▼▼ | 97% | 104% | 120% | 72% | 100% |
| 20240806 | 389 | 404 | 346 | 376 | 16,700 | 27 | 108% | 97% | 89% | ▲ | 108% | 107% | 124% | 77% | 108% |
| 20240807 | 376 | 419 | 376 | 407 | 9,600 | 31 | 108% | 108% | 57% | ▲▲ | 100% | 99% | 115% | 84% | 117% |
| 20240808 | 407 | 412 | 387 | 405 | 1,000 | -2 | 100% | 100% | 10% | ▼ | 104% | 103% | 120% | 83% | 116% |
| 20240809 | 389 | 408 | 389 | 404 | 4,700 | -1 | 100% | 104% | 470% | ▼▼ | 94% | 98% | 116% | 83% | 116% |
| 20240813 | 404 | 404 | 361 | 381 | 32,200 | -23 | 94% | 94% | 685% | ▼▼▼ | 106% | 104% | 123% | 78% | 109% |
| 20240814 | 381 | 404 | 380 | 404 | 6,100 | 23 | 106% | 106% | 19% | ▲ | 100% | 99% | 116% | 83% | 116% |
| 20240815 | 402 | 408 | 400 | 400 | 1,000 | -4 | 99% | 100% | 16% | ▼ | 97% | 97% | 114% | 83% | 115% |
| 20240816 | 407 | 407 | 394 | 394 | 4,500 | -6 | 99% | 97% | 450% | ▼▼ | 101% | 101% | 109% | 82% | 113% |
| 20240819 | 390 | 392 | 390 | 392 | 900 | -2 | 99% | 101% | 20% | ▼▼▼ | 100% | 99% | 107% | 81% | 112% |
| 20240820 | 397 | 401 | 397 | 398 | 500 | 6 | 102% | 100% | 56% | ▲ | 99% | 97% | 107% | 83% | 114% |
| 20240821 | 398 | 398 | 395 | 395 | 900 | -3 | 99% | 99% | 180% | ▼ | 99% | 118% | 108% | 82% | 113% |
| 20240822 | 395 | 395 | 392 | 392 | 1,400 | -3 | 99% | 99% | 156% | ▼▼ | 100% | 119% | 109% | 81% | 112% |
| 20240823 | 392 | 393 | 390 | 393 | 1,700 | 1 | 100% | 100% | 121% | ▲ | 99% | 119% | 108% | 82% | 113% |
| 20240826 | 393 | 393 | 385 | 388 | 2,700 | -5 | 99% | 99% | 159% | ▼ | 100% | 120% | 110% | 80% | 111% |
| 20240827 | 388 | 391 | 385 | 388 | 2,800 | 0 | 100% | 100% | 104% | -- | 118% | 106% | 108% | 80% | 111% |
| 20240828 | 396 | 468 | 396 | 468 | 160,900 | 80 | 121% | 118% | 5746% | ▲ | 99% | 88% | 90% | 97% | 134% |
| 20240829 | 472 | 477 | 423 | 466 | 135,300 | -2 | 100% | 99% | 84% | ▼ | 105% | 93% | 94% | 100% | 134% |
| 20240830 | 444 | 476 | 431 | 465 | 49,700 | -1 | 100% | 105% | 37% | ▼▼ | 91% | 90% | 90% | 99% | 133% |
| 20240902 | 463 | 463 | 421 | 421 | 19,000 | -44 | 91% | 91% | 38% | ▼▼▼ | 98% | 98% | 98% | 90% | 121% |
| 20240903 | 426 | 426 | 417 | 417 | 10,600 | -4 | 99% | 98% | 56% | ▼▼▼▼ | 101% | 100% | 102% | 89% | 111% |
| 20240904 | 409 | 419 | 406 | 414 | 3,900 | -3 | 99% | 101% | 37% | ▼▼▼▼▼ | 99% | 98% | 100% | 88% | 109% |
| 20240905 | 418 | 419 | 412 | 412 | 3,400 | -2 | 100% | 99% | 87% | ▼▼▼▼▼▼ | 100% | 102% | 100% | 88% | 108% |
| 20240906 | 418 | 425 | 416 | 416 | 5,600 | 4 | 101% | 100% | 165% | ▲ | 100% | 104% | 102% | 89% | 109% |
| 20240909 | 410 | 411 | 402 | 411 | 2,200 | -5 | 99% | 100% | 39% | ▼ | 99% | 99% | 100% | 88% | 108% |
| 20240910 | 414 | 414 | 409 | 409 | 200 | -2 | 100% | 99% | 9% | ▼▼ | 100% | 101% | 102% | 87% | 105% |
| 20240911 | 401 | 401 | 393 | 401 | 3,700 | -8 | 98% | 100% | 1850% | ▼▼▼ | 105% | 100% | 101% | 86% | 103% |
| 20240912 | 405 | 426 | 405 | 426 | 4,900 | 25 | 106% | 105% | 132% | ▲ | 97% | 96% | 97% | 91% | 110% |
| 20240913 | 423 | 423 | 409 | 409 | 800 | -17 | 96% | 97% | 16% | ▼ | 99% | 101% | 100% | 87% | 105% |
| 20240917 | 408 | 408 | 404 | 404 | 1,000 | -5 | 99% | 99% | 125% | ▼▼ | 100% | 103% | 100% | 86% | 104% |
| 20240918 | 404 | 404 | 403 | 403 | 200 | -1 | 100% | 100% | 20% | ▼▼▼ | 98% | 102% | 99% | 86% | 104% |
| 20240919 | 411 | 411 | 403 | 403 | 1,300 | 0 | 100% | 98% | 650% | -- | 100% | 102% | 100% | 86% | 104% |
| 20240920 | 407 | 409 | 406 | 408 | 800 | 5 | 101% | 100% | 62% | ▲ | 100% | 99% | 98% | 87% | 105% |
| 20240924 | 413 | 418 | 411 | 411 | 900 | 3 | 101% | 100% | 113% | ▲▲ | 100% | 97% | 97% | 88% | 106% |
| 20240925 | 418 | 418 | 418 | 418 | 100 | 7 | 102% | 100% | 11% | ▲▲▲ | 100% | 98% | 96% | 89% | 108% |
| 20240926 | 416 | 419 | 413 | 416 | 2,200 | -2 | 100% | 100% | 2200% | ▼ | 99% | 100% | 97% | 89% | 104% |
| 20240927 | 411 | 414 | 394 | 408 | 15,800 | -8 | 98% | 99% | 718% | ▼▼ | 99% | 99% | 97% | 88% | 102% |
| 20240930 | 408 | 413 | 403 | 405 | 2,800 | -3 | 99% | 99% | 18% | ▼▼▼ | 96% | 96% | 94% | 87% | 101% |
| 20241001 | 421 | 421 | 404 | 404 | 3,300 | -1 | 100% | 96% | 118% | ▼▼▼▼ | 97% | 97% | 95% | 95% | 101% |
| 20241002 | 420 | 429 | 409 | 409 | 9,100 | 5 | 101% | 97% | 276% | ▲ | 99% | 99% | 97% | 96% | 102% |
| 20241003 | 409 | 410 | 404 | 405 | 1,100 | -4 | 99% | 99% | 12% | ▼ | 100% | 100% | 98% | 95% | 101% |
| 20241004 | 406 | 406 | 403 | 405 | 700 | 0 | 100% | 100% | 64% | -- | 100% | 99% | 96% | 95% | 101% |
| 20241007 | 406 | 407 | 404 | 406 | 800 | 1 | 100% | 100% | 114% | ▲ | 100% | 98% | 0% | 95% | 101% |
| 20241008 | 404 | 404 | 402 | 402 | 700 | -4 | 99% | 100% | 88% | ▼ | 100% | 99% | 0% | 94% | 100% |
| 20241009 | 402 | 404 | 402 | 404 | 1,000 | 2 | 100% | 100% | 143% | ▲ | 99% | 98% | 0% | 95% | 101% |
| 20241010 | 404 | 406 | 401 | 401 | 2,300 | -3 | 99% | 99% | 230% | ▼ | 99% | 99% | 0% | 94% | 100% |
| 20241011 | 400 | 400 | 396 | 396 | 600 | -5 | 99% | 99% | 26% | ▼▼ | 99% | 100% | 0% | 93% | 100% |
| 20241015 | 398 | 405 | 395 | 396 | 1,900 | 0 | 100% | 99% | 317% | -- | 99% | 101% | 0% | 95% | 100% |
| 20241016 | 394 | 403 | 392 | 392 | 1,900 | -4 | 99% | 99% | 100% | ▼ | 101% | 100% | 0% | 94% | 100% |
| 20241017 | 392 | 398 | 392 | 395 | 1,000 | 3 | 101% | 101% | 53% | ▲ | 101% | 0% | 0% | 94% | 101% |
| 20241018 | 395 | 397 | 395 | 397 | 400 | 2 | 101% | 101% | 40% | ▲▲ | 100% | 0% | 0% | 95% | 101% |
| 20241021 | 397 | 397 | 391 | 397 | 400 | 0 | 100% | 100% | 100% | -- | 99% | 0% | 0% | 95% | 101% |
| 20241022 | 395 | 395 | 391 | 391 | 1,600 | -6 | 98% | 99% | 400% | ▼ | % | % | % | 94% | 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 | 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 |
|---|---|---|---|
| 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 | 省力化機器、製造機器で豊かな生活空間を創造する総合FAメーカー｜KLASS株式会社 | 2024-10-23 03:25:35 |
| 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 |
| 6233 | 2 | IRカレンダー | KLASS株式会社 | 2024-06-25 06:30:09 |
| 6233 | 2 | 財務ハイライト | KLASS株式会社 | 2024-06-25 06:30:07 |
| 6233 | 2 | 配当状況 | KLASS株式会社 | 2024-06-25 06:30:05 |
| 6233 | 2 | 株主総会 | KLASS株式会社 | 2024-06-25 06:30:02 |