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 | 5,521 | 5,557 | 5,501 | 5,534 | 250,000 | 63 | 101% | 100% | 59% | ▲ | 99% | 100% | 95% | 96% | 102% |
20250121 | 5,612 | 5,620 | 5,466 | 5,570 | 289,300 | 36 | 101% | 99% | 116% | ▲▲ | 101% | 98% | 95% | 97% | 103% |
20250122 | 5,603 | 5,662 | 5,549 | 5,658 | 416,400 | 88 | 102% | 101% | 144% | ▲▲▲ | 100% | 96% | 93% | 98% | 104% |
20250123 | 5,668 | 5,679 | 5,595 | 5,659 | 350,300 | 1 | 100% | 100% | 84% | ▲▲▲▲ | 99% | 96% | 93% | 98% | 104% |
20250124 | 5,659 | 5,686 | 5,565 | 5,595 | 349,700 | -64 | 99% | 99% | 100% | ▼ | 98% | 97% | 94% | 97% | 102% |
20250127 | 5,611 | 5,622 | 5,478 | 5,488 | 621,900 | -107 | 98% | 98% | 178% | ▼▼ | 100% | 101% | 98% | 95% | 100% |
20250128 | 5,388 | 5,429 | 5,326 | 5,370 | 630,500 | -118 | 98% | 100% | 101% | ▼▼▼ | 100% | 97% | 97% | 93% | 100% |
20250129 | 5,420 | 5,470 | 5,363 | 5,440 | 641,800 | 70 | 101% | 100% | 102% | ▲ | 100% | 99% | 97% | 94% | 101% |
20250130 | 5,423 | 5,459 | 5,360 | 5,429 | 684,900 | -11 | 100% | 100% | 107% | ▼ | 100% | 98% | 97% | 94% | 101% |
20250131 | 5,432 | 5,477 | 5,402 | 5,433 | 388,500 | 4 | 100% | 100% | 57% | ▲ | 98% | 99% | 100% | 94% | 101% |
20250203 | 5,262 | 5,275 | 5,140 | 5,157 | 700,600 | -276 | 95% | 98% | 180% | ▼ | 100% | 99% | 101% | 89% | 100% |
20250204 | 5,257 | 5,349 | 5,244 | 5,259 | 577,600 | 102 | 102% | 100% | 82% | ▲ | 100% | 98% | 93% | 91% | 102% |
20250205 | 5,335 | 5,392 | 5,277 | 5,350 | 545,300 | 91 | 102% | 100% | 94% | ▲▲ | 97% | 97% | 92% | 94% | 104% |
20250206 | 5,365 | 5,398 | 5,187 | 5,206 | 722,100 | -144 | 97% | 97% | 132% | ▼ | 100% | 101% | 97% | 91% | 101% |
20250207 | 5,131 | 5,164 | 5,063 | 5,111 | 598,100 | -95 | 98% | 100% | 83% | ▼▼ | 102% | 102% | 98% | 90% | 100% |
20250210 | 5,077 | 5,231 | 5,026 | 5,200 | 547,500 | 89 | 102% | 102% | 92% | ▲ | 101% | 99% | 95% | 92% | 102% |
20250212 | 5,158 | 5,217 | 5,128 | 5,202 | 470,800 | 2 | 100% | 101% | 86% | ▲▲ | 100% | 102% | 95% | 92% | 102% |
20250213 | 5,166 | 5,209 | 5,109 | 5,171 | 492,100 | -31 | 99% | 100% | 105% | ▼ | 101% | 102% | 95% | 91% | 101% |
20250214 | 5,173 | 5,262 | 5,083 | 5,201 | 968,700 | 30 | 101% | 101% | 197% | ▲ | 98% | 95% | 96% | 92% | 102% |
20250217 | 5,188 | 5,236 | 5,098 | 5,098 | 357,400 | -103 | 98% | 98% | 37% | ▼ | 99% | 96% | 97% | 90% | 100% |
20250218 | 5,133 | 5,178 | 5,070 | 5,104 | 398,600 | 6 | 100% | 99% | 112% | ▲ | 103% | 97% | 97% | 90% | 100% |
20250219 | 5,110 | 5,330 | 5,101 | 5,284 | 781,200 | 180 | 104% | 103% | 196% | ▲▲ | 98% | 98% | 98% | 93% | 104% |
20250220 | 5,070 | 5,070 | 4,910 | 4,946 | 1,057,300 | -338 | 94% | 98% | 135% | ▼ | 102% | 102% | 104% | 87% | 100% |
20250225 | 4,800 | 4,954 | 4,784 | 4,903 | 811,400 | -43 | 99% | 102% | 77% | ▼▼ | 101% | 100% | 102% | 88% | 100% |
20250226 | 4,881 | 4,965 | 4,838 | 4,931 | 511,200 | 28 | 101% | 101% | 63% | ▲ | 99% | 97% | 99% | 90% | 101% |
20250227 | 5,000 | 5,011 | 4,955 | 4,961 | 301,500 | 30 | 101% | 99% | 59% | ▲▲ | 98% | 100% | 102% | 91% | 101% |
20250228 | 4,894 | 4,905 | 4,780 | 4,806 | 414,800 | -155 | 97% | 98% | 138% | ▼ | 100% | 101% | 102% | 88% | 100% |
20250303 | 4,868 | 4,894 | 4,784 | 4,873 | 367,300 | 67 | 101% | 100% | 89% | ▲ | 100% | 101% | 104% | 90% | 101% |
20250304 | 4,774 | 4,918 | 4,774 | 4,777 | 489,900 | -96 | 98% | 100% | 133% | ▼ | 101% | 101% | 104% | 88% | 100% |
20250305 | 4,788 | 4,846 | 4,755 | 4,829 | 359,500 | 52 | 101% | 101% | 73% | ▲ | 101% | 100% | 102% | 90% | 101% |
20250306 | 4,845 | 4,924 | 4,841 | 4,899 | 351,000 | 70 | 101% | 101% | 98% | ▲▲ | 100% | 101% | 104% | 92% | 103% |
20250307 | 4,790 | 4,830 | 4,771 | 4,804 | 323,500 | -95 | 98% | 100% | 92% | ▼ | 101% | 102% | 104% | 90% | 101% |
20250310 | 4,790 | 4,871 | 4,728 | 4,834 | 446,000 | 30 | 101% | 101% | 138% | ▲ | 100% | 103% | 104% | 91% | 101% |
20250311 | 4,788 | 4,806 | 4,683 | 4,804 | 632,500 | -30 | 99% | 100% | 142% | ▼ | 102% | 104% | 104% | 91% | 101% |
20250312 | 4,765 | 4,845 | 4,750 | 4,845 | 557,700 | 41 | 101% | 102% | 88% | ▲ | 99% | 103% | 99% | 92% | 101% |
20250313 | 4,845 | 4,923 | 4,777 | 4,777 | 405,000 | -68 | 99% | 99% | 73% | ▼ | 102% | 104% | 98% | 90% | 100% |
20250314 | 4,769 | 4,887 | 4,767 | 4,868 | 429,700 | 91 | 102% | 102% | 106% | ▲ | 101% | 102% | 96% | 92% | 102% |
20250317 | 4,869 | 4,933 | 4,869 | 4,910 | 320,300 | 42 | 101% | 101% | 75% | ▲▲ | 99% | 98% | 93% | 93% | 103% |
20250318 | 5,000 | 5,017 | 4,955 | 4,955 | 413,500 | 45 | 101% | 99% | 129% | ▲▲▲ | 99% | 99% | 93% | 94% | 104% |
20250319 | 5,000 | 5,059 | 4,965 | 4,970 | 559,300 | 15 | 100% | 99% | 135% | ▲▲▲▲ | 100% | 100% | 94% | 94% | 104% |
20250321 | 4,963 | 5,001 | 4,958 | 4,961 | 602,600 | -9 | 100% | 100% | 108% | ▼ | 98% | 100% | 94% | 94% | 104% |
20250324 | 4,938 | 4,945 | 4,818 | 4,828 | 497,400 | -133 | 97% | 98% | 83% | ▼▼ | 101% | 98% | 95% | 97% | 101% |
20250325 | 4,888 | 4,918 | 4,842 | 4,913 | 385,400 | 85 | 102% | 101% | 77% | ▲ | 101% | 94% | 95% | 99% | 103% |
20250326 | 4,915 | 4,997 | 4,910 | 4,958 | 410,300 | 45 | 101% | 101% | 106% | ▲▲ | 101% | 94% | 95% | 100% | 104% |
20250327 | 4,908 | 4,960 | 4,885 | 4,938 | 386,700 | -20 | 100% | 101% | 94% | ▼ | 98% | 94% | 95% | 99% | 103% |
20250328 | 4,885 | 4,927 | 4,796 | 4,808 | 484,800 | -130 | 97% | 98% | 125% | ▼▼ | 99% | 98% | 99% | 97% | 101% |
20250331 | 4,637 | 4,666 | 4,588 | 4,590 | 741,300 | -218 | 95% | 99% | 153% | ▼▼▼ | 100% | 92% | 100% | 92% | 100% |
20250401 | 4,619 | 4,657 | 4,601 | 4,610 | 407,100 | 20 | 100% | 100% | 55% | ▲ | 100% | 90% | 100% | 93% | 100% |
20250402 | 4,606 | 4,639 | 4,563 | 4,596 | 429,900 | -14 | 100% | 100% | 106% | ▼ | 101% | 98% | 101% | 92% | 100% |
20250403 | 4,526 | 4,579 | 4,448 | 4,559 | 560,100 | -37 | 99% | 101% | 130% | ▼▼ | 95% | 99% | 0% | 92% | 100% |
20250404 | 4,492 | 4,510 | 4,186 | 4,261 | 681,500 | -298 | 93% | 95% | 122% | ▼▼▼ | 104% | 118% | 0% | 86% | 100% |
20250408 | 3,955 | 4,180 | 3,955 | 4,123 | 508,400 | -138 | 97% | 104% | 75% | ▼▼▼▼ | 100% | 113% | 0% | 83% | 100% |
20250409 | 4,122 | 4,174 | 4,041 | 4,123 | 758,100 | 0 | 100% | 100% | 149% | -- | 99% | 103% | 0% | 83% | 100% |
20250410 | 4,473 | 4,473 | 4,339 | 4,438 | 362,500 | 315 | 108% | 99% | 48% | ▲ | 104% | 109% | 0% | 89% | 108% |
20250411 | 4,234 | 4,440 | 4,211 | 4,413 | 581,500 | -25 | 99% | 104% | 160% | ▼ | 102% | 101% | 0% | 89% | 107% |
20250414 | 4,553 | 4,689 | 4,474 | 4,661 | 833,600 | 248 | 106% | 102% | 143% | ▲ | 99% | 98% | 0% | 94% | 113% |
20250415 | 4,660 | 4,679 | 4,603 | 4,611 | 351,200 | -50 | 99% | 99% | 42% | ▼ | 100% | 0% | 0% | 93% | 112% |
20250416 | 4,600 | 4,629 | 4,554 | 4,582 | 250,100 | -29 | 99% | 100% | 71% | ▼▼ | 102% | 0% | 0% | 92% | 111% |
20250417 | 4,530 | 4,612 | 4,505 | 4,598 | 593,700 | 16 | 100% | 102% | 237% | ▲ | 100% | 0% | 0% | 93% | 112% |
20250418 | 4,590 | 4,610 | 4,513 | 4,572 | 498,400 | -26 | 99% | 100% | 84% | ▼ | % | % | % | 92% | 111% |
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 | 6,400 | 258,300 | 500 | 64,300 | 5,900 | 194,000 |
2025-04-04 | 6,100 | 293,700 | 3,300 | 69,000 | 2,800 | 224,700 |
2025-03-28 | 7,700 | 295,500 | 4,600 | 69,500 | 3,100 | 226,000 |
2025-03-21 | 106,400 | 297,500 | 102,300 | 73,100 | 4,100 | 224,400 |
2025-03-14 | 49,900 | 303,400 | 45,500 | 72,100 | 4,400 | 231,300 |
2025-03-07 | 28,100 | 315,000 | 24,400 | 69,800 | 3,700 | 245,200 |
2025-02-28 | 9,000 | 313,300 | 4,700 | 69,000 | 4,300 | 244,300 |
2025-02-21 | 8,400 | 321,100 | 1,900 | 66,400 | 6,500 | 254,700 |
2025-02-14 | 4,800 | 272,600 | 300 | 57,400 | 4,500 | 215,200 |
2025-02-07 | 4,400 | 277,500 | 800 | 60,500 | 3,600 | 217,000 |
2025-01-31 | 15,300 | 226,100 | 4,400 | 50,500 | 10,900 | 175,600 |
2025-01-24 | 42,400 | 197,700 | 18,900 | 45,500 | 23,500 | 152,200 |
2025-01-17 | 15,000 | 201,300 | 9,800 | 43,200 | 5,200 | 158,100 |
2025-01-10 | 13,100 | 199,900 | 8,900 | 43,200 | 4,200 | 156,700 |
2024-12-27 | 12,500 | 189,300 | 8,900 | 41,000 | 3,600 | 148,300 |
2024-12-20 | 13,000 | 194,800 | 9,100 | 36,800 | 3,900 | 158,000 |
2024-12-13 | 13,200 | 202,800 | 9,100 | 35,100 | 4,100 | 167,700 |
2024-12-06 | 12,300 | 150,800 | 9,100 | 30,600 | 3,200 | 120,200 |
2024-11-29 | 13,900 | 107,800 | 9,000 | 24,300 | 4,900 | 83,500 |
2024-11-22 | 26,200 | 85,800 | 17,700 | 20,700 | 8,500 | 65,100 |
2024-11-15 | 28,100 | 73,100 | 17,600 | 18,000 | 10,500 | 55,100 |
2024-11-08 | 24,900 | 97,500 | 17,500 | 21,400 | 7,400 | 76,100 |
2024-11-01 | 19,700 | 100,200 | 15,100 | 23,600 | 4,600 | 76,600 |
2024-10-25 | 20,200 | 101,200 | 15,100 | 24,200 | 5,100 | 77,000 |
2024-10-18 | 23,900 | 92,400 | 15,300 | 17,000 | 8,600 | 75,400 |
2024-10-11 | 24,400 | 68,700 | 13,500 | 15,000 | 10,900 | 53,700 |
2024-10-04 | 22,900 | 74,000 | 13,600 | 15,400 | 9,300 | 58,600 |
2024-09-27 | 21,000 | 74,200 | 12,000 | 17,000 | 9,000 | 57,200 |
2024-09-20 | 18,600 | 85,000 | 15,100 | 14,100 | 3,500 | 70,900 |
2024-09-13 | 17,100 | 83,900 | 14,500 | 14,600 | 2,600 | 69,300 |
2024-09-06 | 17,200 | 84,200 | 14,600 | 13,500 | 2,600 | 70,700 |
2024-08-30 | 13,700 | 75,400 | 11,200 | 13,700 | 2,500 | 61,700 |
2024-08-23 | 14,000 | 73,100 | 10,200 | 14,100 | 3,800 | 59,000 |
2024-08-16 | 14,500 | 57,000 | 10,100 | 11,500 | 4,400 | 45,500 |
2024-08-09 | 15,100 | 84,300 | 10,400 | 13,300 | 4,700 | 71,000 |
2024-08-02 | 13,800 | 73,900 | 10,200 | 25,500 | 3,600 | 48,400 |
2024-07-26 | 13,900 | 93,900 | 9,200 | 24,000 | 4,700 | 69,900 |
2024-07-19 | 39,000 | 84,300 | 31,700 | 25,100 | 7,300 | 59,200 |
2024-07-12 | 45,900 | 77,500 | 34,200 | 24,200 | 11,700 | 53,300 |
2024-07-05 | 48,000 | 94,300 | 34,200 | 26,300 | 13,800 | 68,000 |
2024-06-28 | 43,900 | 83,700 | 32,300 | 22,400 | 11,600 | 61,300 |
2024-06-21 | 43,500 | 82,800 | 35,600 | 22,100 | 7,900 | 60,700 |
2024-06-14 | 44,100 | 83,900 | 35,700 | 23,300 | 8,400 | 60,600 |
2024-06-07 | 44,300 | 80,500 | 35,600 | 21,300 | 8,700 | 59,200 |
2024-05-31 | 43,900 | 77,000 | 34,600 | 20,800 | 9,300 | 56,200 |
2024-05-24 | 49,000 | 98,000 | 36,800 | 22,100 | 12,200 | 75,900 |
2024-05-17 | 47,800 | 101,400 | 35,900 | 24,000 | 11,900 | 77,400 |
2024-05-10 | 51,000 | 109,300 | 35,900 | 22,100 | 15,100 | 87,200 |
2024-05-02 | 48,300 | 115,000 | 41,000 | 24,800 | 7,300 | 90,200 |
2024-04-26 | 48,800 | 117,400 | 41,000 | 25,300 | 7,800 | 92,100 |
2024-04-19 | 44,800 | 123,200 | 37,000 | 27,500 | 7,800 | 95,700 |
2024-04-12 | 26,800 | 124,400 | 17,600 | 28,000 | 9,200 | 96,400 |
2024-04-05 | 29,400 | 134,200 | 18,000 | 29,100 | 11,400 | 105,100 |
2024-03-29 | 23,100 | 152,800 | 11,600 | 32,000 | 11,500 | 120,800 |
2024-03-22 | 57,300 | 138,900 | 42,500 | 29,300 | 14,800 | 109,600 |
2024-03-15 | 32,700 | 128,600 | 21,200 | 28,500 | 11,500 | 100,100 |
2024-03-08 | 29,900 | 165,100 | 14,900 | 33,600 | 15,000 | 131,500 |
2024-03-01 | 21,300 | 155,800 | 7,300 | 30,800 | 14,000 | 125,000 |
2024-02-22 | 26,400 | 128,100 | 7,700 | 36,600 | 18,700 | 91,500 |
2024-02-16 | 265,200 | 133,400 | 23,900 | 33,900 | 241,300 | 99,500 |
2024-02-09 | 67,400 | 183,100 | 42,000 | 35,000 | 25,400 | 148,100 |
2024-02-02 | 15,900 | 165,500 | 6,200 | 34,100 | 9,700 | 131,400 |
2024-01-26 | 17,000 | 165,900 | 6,200 | 33,100 | 10,800 | 132,800 |
2024-01-19 | 37,300 | 167,900 | 21,200 | 34,700 | 16,100 | 133,200 |
2024-01-12 | 15,800 | 123,900 | 6,500 | 26,000 | 9,300 | 97,900 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250314 | 15:30 | 栗田工 | 完全子会社との会社分割(簡易・略式吸収分割)に関するお知らせ |
20250228 | 15:30 | 栗田工 | 代表執行役の異動および執行役人事に関するお知らせ |
20250206 | 15:30 | 栗田工 | 2025年3月期 第3四半期決算短信〔IFRS〕(連結) |
20250206 | 15:30 | 栗田工 | 2025年3月期第3四半期 決算説明会資料 |
20250206 | 15:30 | 栗田工 | 2025年3月期第3四半期 決算補足資料 |
20250206 | 15:30 | 栗田工 | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
20241107 | 15:30 | 栗田工 | 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結) |
20241107 | 15:30 | 栗田工 | 2025年3月期 第2四半期 決算説明会資料 |
20241107 | 15:30 | 栗田工 | 2025年3月期 2Q決算補足資料 |
20240808 | 15:00 | 栗田工 | 2025年3月期 第1四半期決算短信〔IFRS〕(連結) |
20240808 | 15:00 | 栗田工 | 2025年3月期第1四半期 決算説明会資料 |
20240808 | 15:00 | 栗田工 | 2025年3月期第1四半期 決算補足資料 |
20240529 | 15:00 | 栗田工 | 剰余金の配当に関するお知らせ |
20240529 | 15:00 | 栗田工 | 投資単位の引下げに関する考え方及び方針等について |
20240509 | 15:00 | 栗田工 | 2024年3月期 決算短信〔IFRS〕(連結) |
20240426 | 15:00 | 栗田工 | 役員人事に関するお知らせ |
20240229 | 15:00 | 栗田工 | 執行役人事に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100V3CL | 360 | 2025-01-15 11:59 | 栗田工業株式会社 | KBI Global Investors Limited | 訂正報告書(大量保有報告書・変更報告書) |
S100V2Y5 | 350 | 2025-01-14 15:13 | 栗田工業株式会社 | KBI Global Investors Limited | 変更報告書(特例対象株券等) |
S100U3M7 | 350 | 2024-07-29 13:05 | 栗田工業株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
S100TH2D | 350 | 2024-05-21 16:12 | 栗田工業株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100SXKB | 350 | 2024-02-22 10:09 | 栗田工業株式会社 | KBI Global Investors Limited | 変更報告書(特例対象株券等) |
S100SXLJ | 350 | 2024-02-22 09:53 | 栗田工業株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100SPR9 | 350 | 2024-02-06 14:23 | 栗田工業株式会社 | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6370 | 1 | ウェブサイト移転のおしらせ|クリタグループ(栗田工業) | 2025-04-19 03:24:59 |
6370 | 2 | 剰余金の配当に関するお知らせ|クリタグループ(栗田工業) | 2024-06-18 08:10:42 |
6370 | 2 | 決算短信 | クリタグループ(栗田工業) | 2024-06-15 12:59:03 |
6370 | 3 | メッセナゴヤ2024特別展示「Space Approach EXPO」出展および「Space Approach Forum」セミナー登壇のお知らせ|クリタグループ(栗田工業) | 2024-10-15 20:29:30 |
6370 | 3 | 2026年大学・大学院卒向け「技術営業|秋1dayソリューション提供ビジネス体験」開催のお知らせ|クリタグループ(栗田工業) | 2024-10-09 17:28:49 |
6370 | 3 | イノベーションを創出する研究開発拠点のKurita Innovation Hubが「CASBEE-スマートウェルネスオフィス評価認証」最高位のSランクを取得|クリタグループ(栗田工業) | 2024-10-08 04:29:04 |
6370 | 3 | クリタック、家庭用・業務用PFAS除去浄水器の新商品を発売|クリタグループ(栗田工業) | 2024-10-01 12:28:51 |
6370 | 3 | クリタック、飲食店のウォータースポット対策向け小型RO純水装置を発売|クリタグループ(栗田工業) | 2024-09-26 20:30:00 |
6370 | 3 | 当社市原事業所における原子力規制委員会へ未報告の国際規制物資(酢酸ウラニル)の発見について|クリタグループ(栗田工業) | 2024-09-13 22:29:54 |
6370 | 3 | 水処理プラントの設計自動化における「配置設計の自動化」が日本オペレーションズ・リサーチ学会の第44回「事例研究賞」を受賞|クリタグループ(栗田工業) | 2024-09-11 21:28:43 |