| 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 | 6,268 | 6,292 | 6,150 | 6,155 | 349,600 | -281 | 96% | 98% | 120% | ▼▼▼▼▼▼ | 101% | 105% | 99% | 87% | 100% |
| 20240726 | 6,161 | 6,250 | 6,130 | 6,199 | 173,600 | 44 | 101% | 101% | 50% | ▲ | 101% | 102% | 98% | 88% | 101% |
| 20240729 | 6,270 | 6,381 | 6,246 | 6,345 | 245,300 | 146 | 102% | 101% | 141% | ▲▲ | 101% | 95% | 97% | 90% | 103% |
| 20240730 | 6,305 | 6,385 | 6,303 | 6,366 | 263,100 | 21 | 100% | 101% | 107% | ▲▲▲ | 103% | 91% | 98% | 90% | 103% |
| 20240731 | 6,269 | 6,500 | 6,250 | 6,462 | 310,800 | 96 | 102% | 103% | 118% | ▲▲▲▲ | 100% | 96% | 96% | 91% | 105% |
| 20240801 | 6,388 | 6,551 | 6,348 | 6,390 | 557,900 | -72 | 99% | 100% | 180% | ▼ | 98% | 103% | 97% | 90% | 104% |
| 20240802 | 6,126 | 6,210 | 5,926 | 5,974 | 449,600 | -416 | 93% | 98% | 81% | ▼▼ | 90% | 114% | 108% | 84% | 100% |
| 20240805 | 5,531 | 5,593 | 4,974 | 4,974 | 696,100 | -1,000 | 83% | 90% | 155% | ▼▼▼ | 100% | 105% | 104% | 70% | 100% |
| 20240806 | 5,674 | 5,674 | 5,474 | 5,674 | 363,700 | 700 | 114% | 100% | 52% | ▲ | 103% | 100% | 99% | 80% | 114% |
| 20240807 | 5,974 | 6,321 | 5,928 | 6,127 | 934,700 | 453 | 108% | 103% | 257% | ▲▲ | 104% | 99% | 98% | 87% | 123% |
| 20240808 | 6,030 | 6,301 | 5,991 | 6,301 | 489,700 | 174 | 103% | 104% | 52% | ▲▲▲ | 92% | 100% | 97% | 89% | 127% |
| 20240809 | 6,100 | 6,152 | 5,511 | 5,634 | 1,516,800 | -667 | 89% | 92% | 310% | ▼ | 104% | 107% | 103% | 80% | 113% |
| 20240813 | 5,744 | 5,964 | 5,683 | 5,946 | 652,300 | 312 | 106% | 104% | 43% | ▲ | 99% | 98% | 97% | 84% | 120% |
| 20240814 | 6,046 | 6,046 | 5,921 | 5,993 | 410,300 | 47 | 101% | 99% | 63% | ▲▲ | 99% | 99% | 97% | 85% | 120% |
| 20240815 | 5,993 | 6,065 | 5,933 | 5,956 | 499,100 | -37 | 99% | 99% | 122% | ▼ | 100% | 95% | 96% | 88% | 120% |
| 20240816 | 6,090 | 6,133 | 6,043 | 6,120 | 486,600 | 164 | 103% | 100% | 97% | ▲ | 99% | 100% | 98% | 92% | 123% |
| 20240819 | 5,920 | 6,005 | 5,806 | 5,857 | 488,200 | -263 | 96% | 99% | 100% | ▼ | 100% | 100% | 98% | 90% | 118% |
| 20240820 | 5,920 | 6,003 | 5,874 | 5,946 | 224,400 | 89 | 102% | 100% | 46% | ▲ | 100% | 102% | 96% | 92% | 120% |
| 20240821 | 5,803 | 5,901 | 5,755 | 5,812 | 277,900 | -134 | 98% | 100% | 124% | ▼ | 100% | 102% | 96% | 90% | 117% |
| 20240822 | 5,800 | 5,841 | 5,751 | 5,790 | 223,800 | -22 | 100% | 100% | 81% | ▼▼ | 102% | 101% | 98% | 90% | 116% |
| 20240823 | 5,807 | 5,916 | 5,788 | 5,914 | 221,400 | 124 | 102% | 102% | 99% | ▲ | 99% | 99% | 101% | 92% | 119% |
| 20240826 | 5,895 | 5,895 | 5,770 | 5,814 | 174,500 | -100 | 98% | 99% | 79% | ▼ | 101% | 100% | 102% | 90% | 117% |
| 20240827 | 5,858 | 5,921 | 5,829 | 5,905 | 175,100 | 91 | 102% | 101% | 100% | ▲ | 100% | 99% | 107% | 91% | 119% |
| 20240828 | 5,864 | 5,871 | 5,775 | 5,856 | 189,200 | -49 | 99% | 100% | 108% | ▼ | 101% | 101% | 110% | 91% | 118% |
| 20240829 | 5,756 | 5,847 | 5,716 | 5,793 | 262,600 | -63 | 99% | 101% | 139% | ▼▼ | 101% | 96% | 109% | 91% | 116% |
| 20240830 | 5,794 | 5,853 | 5,732 | 5,833 | 385,600 | 40 | 101% | 101% | 147% | ▲ | 98% | 94% | 108% | 93% | 117% |
| 20240902 | 5,912 | 5,912 | 5,745 | 5,773 | 192,400 | -60 | 99% | 98% | 50% | ▼ | 101% | 94% | 111% | 92% | 116% |
| 20240903 | 5,776 | 5,818 | 5,753 | 5,811 | 177,800 | 38 | 101% | 101% | 92% | ▲ | 99% | 97% | 113% | 92% | 103% |
| 20240904 | 5,644 | 5,694 | 5,557 | 5,577 | 361,800 | -234 | 96% | 99% | 203% | ▼ | 101% | 100% | 116% | 89% | 100% |
| 20240905 | 5,511 | 5,605 | 5,489 | 5,555 | 302,000 | -22 | 100% | 101% | 83% | ▼▼ | 98% | 99% | 115% | 88% | 100% |
| 20240906 | 5,547 | 5,582 | 5,419 | 5,449 | 350,400 | -106 | 98% | 98% | 116% | ▼▼▼ | 100% | 102% | 119% | 89% | 100% |
| 20240909 | 5,386 | 5,422 | 5,233 | 5,406 | 344,300 | -43 | 99% | 100% | 98% | ▼▼▼▼ | 100% | 99% | 117% | 88% | 100% |
| 20240910 | 5,476 | 5,564 | 5,401 | 5,493 | 454,700 | 87 | 102% | 100% | 132% | ▲ | 99% | 100% | 116% | 90% | 102% |
| 20240911 | 5,485 | 5,510 | 5,366 | 5,413 | 285,100 | -80 | 99% | 99% | 63% | ▼ | 100% | 101% | 116% | 88% | 100% |
| 20240912 | 5,501 | 5,559 | 5,429 | 5,483 | 364,900 | 70 | 101% | 100% | 128% | ▲ | 100% | 104% | 117% | 90% | 101% |
| 20240913 | 5,465 | 5,504 | 5,414 | 5,441 | 400,800 | -42 | 99% | 100% | 110% | ▼ | 99% | 108% | 115% | 92% | 101% |
| 20240917 | 5,487 | 5,524 | 5,278 | 5,431 | 409,900 | -10 | 100% | 99% | 102% | ▼▼ | 100% | 109% | 116% | 91% | 100% |
| 20240918 | 5,463 | 5,473 | 5,362 | 5,458 | 324,600 | 27 | 100% | 100% | 79% | ▲ | 100% | 113% | 115% | 92% | 101% |
| 20240919 | 5,510 | 5,559 | 5,480 | 5,533 | 207,100 | 75 | 101% | 100% | 64% | ▲▲ | 101% | 112% | 112% | 94% | 102% |
| 20240920 | 5,618 | 5,691 | 5,585 | 5,662 | 552,700 | 129 | 102% | 101% | 267% | ▲▲▲ | 102% | 108% | 107% | 96% | 105% |
| 20240924 | 5,850 | 5,983 | 5,822 | 5,949 | 688,600 | 287 | 105% | 102% | 125% | ▲▲▲▲ | 100% | 107% | 105% | 100% | 110% |
| 20240925 | 5,969 | 5,993 | 5,918 | 5,958 | 365,800 | 9 | 100% | 100% | 53% | ▲▲▲▲▲ | 104% | 106% | 104% | 100% | 110% |
| 20240926 | 6,019 | 6,267 | 5,963 | 6,251 | 608,600 | 293 | 105% | 104% | 166% | ▲▲▲▲▲▲ | 101% | 99% | 100% | 100% | 116% |
| 20240927 | 6,280 | 6,328 | 6,201 | 6,312 | 443,700 | 61 | 101% | 101% | 73% | ▲▲▲▲▲▲▲ | 101% | 102% | 102% | 100% | 117% |
| 20240930 | 6,130 | 6,248 | 6,101 | 6,166 | 446,800 | -146 | 98% | 101% | 101% | ▼ | 103% | 102% | 98% | 98% | 114% |
| 20241001 | 6,200 | 6,383 | 6,165 | 6,383 | 411,900 | 217 | 104% | 103% | 92% | ▲ | 99% | 101% | 96% | 100% | 118% |
| 20241002 | 6,283 | 6,314 | 6,201 | 6,240 | 371,700 | -143 | 98% | 99% | 90% | ▼ | 97% | 97% | 93% | 98% | 115% |
| 20241003 | 6,427 | 6,438 | 6,228 | 6,243 | 334,000 | 3 | 100% | 97% | 90% | ▲ | 100% | 100% | 94% | 98% | 115% |
| 20241004 | 6,235 | 6,288 | 6,216 | 6,263 | 255,100 | 20 | 100% | 100% | 76% | ▲▲ | 99% | 98% | 90% | 98% | 116% |
| 20241007 | 6,363 | 6,373 | 6,263 | 6,317 | 273,800 | 54 | 101% | 99% | 107% | ▲▲▲ | 100% | 101% | 0% | 99% | 117% |
| 20241008 | 6,225 | 6,287 | 6,191 | 6,221 | 215,900 | -96 | 98% | 100% | 79% | ▼ | 99% | 100% | 0% | 97% | 115% |
| 20241009 | 6,283 | 6,300 | 6,163 | 6,204 | 235,200 | -17 | 100% | 99% | 109% | ▼▼ | 101% | 98% | 0% | 97% | 115% |
| 20241010 | 6,181 | 6,260 | 6,162 | 6,260 | 237,100 | 56 | 101% | 101% | 101% | ▲ | 100% | 97% | 0% | 98% | 116% |
| 20241011 | 6,229 | 6,302 | 6,187 | 6,222 | 217,400 | -38 | 99% | 100% | 92% | ▼ | 99% | 95% | 0% | 97% | 115% |
| 20241015 | 6,322 | 6,349 | 6,269 | 6,275 | 319,400 | 53 | 101% | 99% | 147% | ▲ | 100% | 97% | 0% | 98% | 116% |
| 20241016 | 6,075 | 6,122 | 6,025 | 6,079 | 567,500 | -196 | 97% | 100% | 178% | ▼ | 99% | 94% | 0% | 95% | 112% |
| 20241017 | 6,100 | 6,143 | 6,012 | 6,047 | 394,800 | -32 | 99% | 99% | 70% | ▼▼ | 99% | 0% | 0% | 95% | 111% |
| 20241018 | 6,046 | 6,061 | 5,950 | 5,979 | 421,200 | -68 | 99% | 99% | 107% | ▼▼▼ | 99% | 0% | 0% | 94% | 108% |
| 20241021 | 5,920 | 5,993 | 5,850 | 5,871 | 407,500 | -108 | 98% | 99% | 97% | ▼▼▼▼ | 98% | 0% | 0% | 92% | 104% |
| 20241022 | 5,828 | 5,879 | 5,696 | 5,731 | 507,700 | -140 | 98% | 98% | 125% | ▼▼▼▼▼ | % | % | % | 90% | 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 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | クリタグループ（栗田工業） | 2024-10-23 00:21:44 |
| 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 |