| 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 | 3,180 | 3,180 | 3,180 | 3,180 | 200 | 0 | 100% | 100% | 33% | -- | 100% | 101% | 109% | 97% | 103% |
| 20250312 | 3,180 | 3,180 | 3,180 | 3,180 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 109% | 97% | 103% |
| 20250313 | 3,180 | 3,180 | 3,180 | 3,180 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 110% | 97% | 103% |
| 20250314 | 3,150 | 3,180 | 3,150 | 3,150 | 600 | -30 | 99% | 100% | 300% | ▼ | 102% | 102% | 111% | 98% | 102% |
| 20250317 | 3,150 | 3,220 | 3,150 | 3,220 | 600 | 70 | 102% | 102% | 100% | ▲ | 99% | 100% | 109% | 100% | 104% |
| 20250318 | 3,210 | 3,210 | 3,125 | 3,170 | 2,700 | -50 | 98% | 99% | 450% | ▼ | 100% | 102% | 110% | 98% | 102% |
| 20250319 | 3,185 | 3,185 | 3,170 | 3,170 | 300 | 0 | 100% | 100% | 11% | -- | 101% | 102% | 110% | 98% | 102% |
| 20250321 | 3,175 | 3,205 | 3,175 | 3,200 | 400 | 30 | 101% | 101% | 133% | ▲ | 100% | 102% | 110% | 99% | 103% |
| 20250324 | 3,190 | 3,210 | 3,185 | 3,205 | 900 | 5 | 100% | 100% | 225% | ▲▲ | 100% | 100% | 109% | 99% | 103% |
| 20250325 | 3,210 | 3,210 | 3,200 | 3,205 | 900 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 108% | 99% | 103% |
| 20250326 | 3,245 | 3,245 | 3,245 | 3,245 | 1,300 | 40 | 101% | 100% | 144% | ▲ | 100% | 100% | 108% | 100% | 104% |
| 20250327 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 5 | 100% | 100% | 8% | ▲▲ | 100% | 105% | 109% | 100% | 105% |
| 20250328 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | -50 | 98% | 100% | 100% | ▼ | 100% | 104% | 107% | 98% | 103% |
| 20250331 | 3,215 | 3,220 | 3,200 | 3,200 | 700 | 0 | 100% | 100% | 700% | -- | 101% | 102% | 107% | 98% | 103% |
| 20250402 | 3,225 | 3,300 | 3,225 | 3,255 | 1,000 | 55 | 102% | 101% | 143% | ▲ | 100% | 106% | 106% | 100% | 105% |
| 20250403 | 3,250 | 3,345 | 3,220 | 3,250 | 4,000 | -5 | 100% | 100% | 400% | ▼ | 105% | 108% | 106% | 100% | 105% |
| 20250404 | 3,205 | 3,360 | 3,205 | 3,350 | 2,300 | 100 | 103% | 105% | 58% | ▲ | 101% | 107% | 105% | 100% | 108% |
| 20250408 | 3,225 | 3,250 | 3,225 | 3,250 | 700 | -100 | 97% | 101% | 30% | ▼ | 102% | 109% | 105% | 97% | 105% |
| 20250409 | 3,220 | 3,290 | 3,210 | 3,290 | 900 | 40 | 101% | 102% | 129% | ▲ | 103% | 104% | 101% | 98% | 104% |
| 20250410 | 3,350 | 3,490 | 3,305 | 3,460 | 1,200 | 170 | 105% | 103% | 133% | ▲▲ | 100% | 102% | 99% | 100% | 110% |
| 20250411 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | -70 | 98% | 100% | 8% | ▼ | 99% | 99% | 100% | 98% | 108% |
| 20250414 | 3,495 | 3,495 | 3,355 | 3,460 | 1,300 | 70 | 102% | 99% | 1300% | ▲ | 100% | 99% | 100% | 100% | 110% |
| 20250415 | 3,500 | 3,560 | 3,460 | 3,500 | 3,000 | 40 | 101% | 100% | 231% | ▲▲ | 100% | 99% | 102% | 100% | 111% |
| 20250416 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | -70 | 98% | 100% | 3% | ▼ | 100% | 99% | 101% | 98% | 108% |
| 20250417 | 3,450 | 3,450 | 3,450 | 3,450 | 200 | 20 | 101% | 100% | 200% | ▲ | 100% | 98% | 101% | 99% | 109% |
| 20250418 | 3,450 | 3,450 | 3,450 | 3,450 | 200 | 0 | 100% | 100% | 100% | -- | 99% | 98% | 101% | 99% | 109% |
| 20250421 | 3,450 | 3,450 | 3,400 | 3,400 | 400 | -50 | 99% | 99% | 200% | ▼ | 100% | 97% | 103% | 97% | 106% |
| 20250424 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 0 | 100% | 100% | 50% | -- | 99% | 98% | 103% | 97% | 106% |
| 20250425 | 3,405 | 3,870 | 3,300 | 3,365 | 28,600 | -35 | 99% | 99% | 14300% | ▼ | 102% | 101% | 105% | 96% | 105% |
| 20250428 | 3,315 | 3,365 | 3,315 | 3,365 | 800 | 0 | 100% | 102% | 3% | -- | 99% | 100% | 104% | 96% | 105% |
| 20250430 | 3,345 | 3,345 | 3,310 | 3,310 | 1,000 | -55 | 98% | 99% | 125% | ▼ | 100% | 102% | 104% | 95% | 103% |
| 20250501 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | -10 | 100% | 100% | 30% | ▼▼ | 100% | 104% | 103% | 94% | 103% |
| 20250502 | 3,350 | 3,350 | 3,350 | 3,350 | 200 | 50 | 102% | 100% | 67% | ▲ | 100% | 104% | 103% | 96% | 105% |
| 20250507 | 3,350 | 3,350 | 3,350 | 3,350 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 104% | 104% | 96% | 103% |
| 20250508 | 3,350 | 3,350 | 3,350 | 3,350 | 300 | 0 | 100% | 100% | 150% | -- | 102% | 106% | 105% | 96% | 103% |
| 20250509 | 3,305 | 3,370 | 3,305 | 3,370 | 500 | 20 | 101% | 102% | 167% | ▲ | 103% | 103% | 0% | 96% | 104% |
| 20250513 | 3,400 | 3,485 | 3,400 | 3,485 | 400 | 115 | 103% | 103% | 80% | ▲▲ | 100% | 100% | 0% | 100% | 107% |
| 20250514 | 3,495 | 3,495 | 3,495 | 3,495 | 400 | 10 | 100% | 100% | 100% | ▲▲▲ | 99% | 98% | 0% | 100% | 106% |
| 20250515 | 3,495 | 3,495 | 3,450 | 3,450 | 1,500 | -45 | 99% | 99% | 375% | ▼ | 100% | 99% | 0% | 99% | 105% |
| 20250516 | 3,495 | 3,495 | 3,495 | 3,495 | 200 | 45 | 101% | 100% | 13% | ▲ | 100% | 99% | 0% | 100% | 106% |
| 20250521 | 3,480 | 3,480 | 3,480 | 3,480 | 900 | -15 | 100% | 100% | 450% | ▼ | 100% | 102% | 0% | 99% | 105% |
| 20250522 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | -70 | 98% | 100% | 11% | ▼▼ | 100% | 102% | 0% | 97% | 103% |
| 20250526 | 3,410 | 3,410 | 3,410 | 3,410 | 300 | 0 | 100% | 100% | 300% | -- | 102% | 0% | 0% | 98% | 103% |
| 20250527 | 3,380 | 3,445 | 3,380 | 3,445 | 1,600 | 35 | 101% | 102% | 533% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20250529 | 3,445 | 3,445 | 3,445 | 3,445 | 100 | 0 | 100% | 100% | 6% | -- | 101% | 0% | 0% | 99% | 104% |
| 20250604 | 3,445 | 3,470 | 3,445 | 3,470 | 700 | 25 | 101% | 101% | 700% | ▲ | % | % | % | 99% | 105% |
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 | 46,800 | 0 | 17,900 | 0 | 28,900 |
| 2025-05-23 | 0 | 49,200 | 0 | 17,900 | 0 | 31,300 |
| 2025-05-16 | 0 | 49,600 | 0 | 17,900 | 0 | 31,700 |
| 2025-05-09 | 0 | 48,000 | 0 | 17,800 | 0 | 30,200 |
| 2025-05-02 | 0 | 48,900 | 0 | 17,800 | 0 | 31,100 |
| 2025-04-25 | 0 | 49,700 | 0 | 18,100 | 0 | 31,600 |
| 2025-04-18 | 0 | 48,800 | 0 | 18,100 | 0 | 30,700 |
| 2025-04-11 | 0 | 46,800 | 0 | 18,100 | 0 | 28,700 |
| 2025-04-04 | 0 | 46,100 | 0 | 18,100 | 0 | 28,000 |
| 2025-03-28 | 0 | 44,600 | 0 | 18,800 | 0 | 25,800 |
| 2025-03-21 | 0 | 43,800 | 0 | 18,800 | 0 | 25,000 |
| 2025-03-14 | 0 | 42,600 | 0 | 18,800 | 0 | 23,800 |
| 2025-03-07 | 0 | 42,100 | 0 | 18,800 | 0 | 23,300 |
| 2025-02-28 | 0 | 42,200 | 0 | 18,800 | 0 | 23,400 |
| 2025-02-21 | 0 | 42,500 | 0 | 18,900 | 0 | 23,600 |
| 2025-02-14 | 0 | 42,900 | 0 | 18,900 | 0 | 24,000 |
| 2025-02-07 | 0 | 42,700 | 0 | 18,900 | 0 | 23,800 |
| 2025-01-31 | 0 | 41,800 | 0 | 18,800 | 0 | 23,000 |
| 2025-01-24 | 0 | 41,400 | 0 | 18,800 | 0 | 22,600 |
| 2025-01-17 | 0 | 39,800 | 0 | 18,700 | 0 | 21,100 |
| 2025-01-10 | 0 | 37,100 | 0 | 18,900 | 0 | 18,200 |
| 2024-12-27 | 0 | 35,500 | 0 | 18,900 | 0 | 16,600 |
| 2024-12-20 | 0 | 34,400 | 0 | 18,900 | 0 | 15,500 |
| 2024-12-13 | 0 | 32,900 | 0 | 18,400 | 0 | 14,500 |
| 2024-12-06 | 0 | 32,700 | 0 | 18,300 | 0 | 14,400 |
| 2024-11-29 | 0 | 30,100 | 0 | 17,900 | 0 | 12,200 |
| 2024-11-22 | 0 | 29,500 | 0 | 17,500 | 0 | 12,000 |
| 2024-11-15 | 0 | 29,700 | 0 | 17,500 | 0 | 12,200 |
| 2024-11-08 | 0 | 29,200 | 0 | 18,000 | 0 | 11,200 |
| 2024-11-01 | 0 | 30,400 | 0 | 18,000 | 0 | 12,400 |
| 2024-10-25 | 0 | 29,800 | 0 | 17,800 | 0 | 12,000 |
| 2024-10-18 | 0 | 30,200 | 0 | 17,600 | 0 | 12,600 |
| 2024-10-11 | 0 | 29,900 | 0 | 16,000 | 0 | 13,900 |
| 2024-10-04 | 0 | 29,200 | 0 | 15,900 | 0 | 13,300 |
| 2024-09-27 | 0 | 28,400 | 0 | 15,900 | 0 | 12,500 |
| 2024-09-20 | 0 | 28,000 | 0 | 15,900 | 0 | 12,100 |
| 2024-09-13 | 0 | 27,300 | 0 | 15,800 | 0 | 11,500 |
| 2024-09-06 | 0 | 27,300 | 0 | 15,800 | 0 | 11,500 |
| 2024-08-30 | 0 | 25,300 | 0 | 15,300 | 0 | 10,000 |
| 2024-08-23 | 0 | 22,300 | 0 | 14,700 | 0 | 7,600 |
| 2024-08-16 | 0 | 31,500 | 0 | 12,100 | 0 | 19,400 |
| 2024-08-09 | 0 | 28,400 | 0 | 10,800 | 0 | 17,600 |
| 2024-08-02 | 0 | 29,200 | 0 | 10,100 | 0 | 19,100 |
| 2024-07-26 | 0 | 27,400 | 0 | 8,800 | 0 | 18,600 |
| 2024-07-19 | 0 | 26,800 | 0 | 7,900 | 0 | 18,900 |
| 2024-07-12 | 0 | 27,800 | 0 | 8,400 | 0 | 19,400 |
| 2024-07-05 | 0 | 27,100 | 0 | 8,000 | 0 | 19,100 |
| 2024-06-28 | 0 | 26,600 | 0 | 7,700 | 0 | 18,900 |
| 2024-06-21 | 0 | 26,300 | 0 | 7,500 | 0 | 18,800 |
| 2024-06-14 | 0 | 27,200 | 0 | 6,700 | 0 | 20,500 |
| 2024-06-07 | 0 | 27,500 | 0 | 6,400 | 0 | 21,100 |
| 2024-05-31 | 0 | 39,000 | 0 | 14,800 | 0 | 24,200 |
| 2024-05-24 | 0 | 38,800 | 0 | 14,800 | 0 | 24,000 |
| 2024-05-17 | 0 | 39,000 | 0 | 14,200 | 0 | 24,800 |
| 2024-05-10 | 0 | 40,400 | 0 | 13,400 | 0 | 27,000 |
| 2024-05-02 | 0 | 38,800 | 0 | 13,200 | 0 | 25,600 |
| 2024-04-26 | 0 | 40,100 | 0 | 13,200 | 0 | 26,900 |
| 2024-04-19 | 0 | 40,000 | 0 | 13,000 | 0 | 27,000 |
| 2024-04-12 | 0 | 38,500 | 0 | 13,000 | 0 | 25,500 |
| 2024-04-05 | 0 | 36,600 | 0 | 11,500 | 0 | 25,100 |
| 2024-03-29 | 0 | 35,300 | 0 | 11,700 | 0 | 23,600 |
| 2024-03-22 | 0 | 35,200 | 0 | 11,200 | 0 | 24,000 |
| 2024-03-15 | 0 | 34,900 | 0 | 11,000 | 0 | 23,900 |
| 2024-03-08 | 0 | 33,600 | 0 | 9,500 | 0 | 24,100 |
| 2024-03-01 | 0 | 34,000 | 0 | 9,500 | 0 | 24,500 |
| 2024-02-22 | 0 | 32,800 | 0 | 9,300 | 0 | 23,500 |
| 2024-02-16 | 0 | 32,700 | 0 | 9,400 | 0 | 23,300 |
| 2024-02-09 | 0 | 31,900 | 0 | 8,600 | 0 | 23,300 |
| 2024-02-02 | 0 | 29,800 | 0 | 8,200 | 0 | 21,600 |
| 2024-01-26 | 0 | 29,300 | 0 | 8,200 | 0 | 21,100 |
| 2024-01-19 | 0 | 28,900 | 0 | 8,200 | 0 | 20,700 |
| 2024-01-12 | 0 | 26,500 | 0 | 7,600 | 0 | 18,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 14:20 | 小倉クラッチ | （訂正）「人事異動に関するお知らせ」の一部訂正について |
| 20250514 | 15:00 | 小倉クラッチ | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250514 | 15:00 | 小倉クラッチ | 業績予想値と実績値との差異並びに特別利益、特別損失及び法人税等調整額（益）の計上に関するお知らせ |
| 20250514 | 15:00 | 小倉クラッチ | 剰余金の配当に関するお知らせ |
| 20250514 | 15:00 | 小倉クラッチ | 人事異動に関するお知らせ |
| 20250312 | 15:00 | 小倉クラッチ | 組織変更及び人事異動に関するお知らせ |
| 20250212 | 15:00 | 小倉クラッチ | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250212 | 15:00 | 小倉クラッチ | 固定資産の譲渡及び特別利益並びに営業外収益の計上に関するお知らせ |
| 20241112 | 15:00 | 小倉クラッチ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241112 | 15:00 | 小倉クラッチ | 業績予想の修正に関するお知らせ |
| 20241112 | 15:00 | 小倉クラッチ | 剰余金の配当（中間配当無配）に関するお知らせ |
| 20241112 | 15:00 | 小倉クラッチ | 人事異動に関するお知らせ |
| 20240911 | 15:00 | 小倉クラッチ | 執行役員の異動に関するお知らせ |
| 20240807 | 15:00 | 小倉クラッチ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240807 | 15:00 | 小倉クラッチ | 営業外収益及び特別利益の計上に関するお知らせ |
| 20240612 | 15:00 | 小倉クラッチ | 執行役員の異動に関するお知らせ |
| 20240313 | 15:00 | 小倉クラッチ | 人事異動に関するお知らせ |
| 20240313 | 15:00 | 小倉クラッチ | 完全子会社の吸収合併及び完全子会社間の合併に関するお知らせ |
| 20240214 | 15:00 | 小倉クラッチ | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6408 | 1 | 小倉クラッチ株式会社 | クラッチ/ブレーキの総合メーカー | 2025-06-08 06:20:30 |
| 6408 | 2 | 2025.06.05第96回定時株主総会 | 2025-06-05 12:31:06 |
| 6408 | 2 | 第95回定時株主総会を開催 | 小倉クラッチ株式会社 | 2024-07-05 22:29:54 |
| 6408 | 2 | 第95回定時株主総会 | 2024-06-21 17:45:22 |
| 6408 | 2 | 2024-06-18 15:05:35 | |
| 6408 | 2 | 株主・投資家情報関連のお問い合わせ | 小倉クラッチ株式会社 | 2024-06-15 09:45:43 |
| 6408 | 2 | カーエアコン | 小倉クラッチ株式会社 | 2024-06-15 09:45:41 |
| 6408 | 2 | カーエアコン用クラッチ | 小倉クラッチ株式会社 | 2024-06-15 09:45:40 |
| 6408 | 2 | 公告 | 小倉クラッチ株式会社 | 2024-06-15 01:13:37 |
| 6408 | 2 | 投資家向けQ&A | 小倉クラッチ株式会社 | 2024-06-15 01:13:35 |