| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240925 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 0 | 100% | 100% | 17% | -- | 102% | 102% | 101% | 100% | 105% |
| 20240926 | 3,200 | 3,250 | 3,200 | 3,250 | 300 | 50 | 102% | 102% | 150% | ▲ | 100% | 100% | 99% | 100% | 107% |
| 20240927 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 104% | 104% | 100% | 107% |
| 20240930 | 3,110 | 3,145 | 3,100 | 3,100 | 900 | -150 | 95% | 100% | 900% | ▼ | 105% | 104% | 106% | 95% | 102% |
| 20241001 | 3,100 | 3,255 | 3,100 | 3,255 | 400 | 155 | 105% | 105% | 44% | ▲ | 100% | 99% | 102% | 100% | 107% |
| 20241002 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | -15 | 100% | 100% | 25% | ▼ | 100% | 101% | 103% | 100% | 106% |
| 20241003 | 3,185 | 3,310 | 3,185 | 3,200 | 1,200 | -40 | 99% | 100% | 1200% | ▼▼ | 98% | 98% | 100% | 98% | 105% |
| 20241004 | 3,305 | 3,305 | 3,235 | 3,235 | 500 | 35 | 101% | 98% | 42% | ▲ | 100% | 99% | 102% | 99% | 106% |
| 20241007 | 3,220 | 3,250 | 3,220 | 3,220 | 1,700 | -15 | 100% | 100% | 340% | ▼ | 101% | 101% | 104% | 99% | 106% |
| 20241008 | 3,180 | 3,220 | 3,180 | 3,220 | 500 | 0 | 100% | 101% | 29% | -- | 100% | 100% | 102% | 99% | 106% |
| 20241009 | 3,220 | 3,225 | 3,220 | 3,225 | 200 | 5 | 100% | 100% | 40% | ▲ | 100% | 98% | 103% | 99% | 106% |
| 20241010 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | -25 | 99% | 100% | 50% | ▼ | 100% | 98% | 105% | 98% | 105% |
| 20241011 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 0 | 100% | 100% | 200% | -- | 101% | 99% | 105% | 98% | 105% |
| 20241015 | 3,200 | 3,220 | 3,200 | 3,220 | 300 | 20 | 101% | 101% | 150% | ▲ | 98% | 98% | 104% | 99% | 106% |
| 20241016 | 3,220 | 3,220 | 3,150 | 3,150 | 2,100 | -70 | 98% | 98% | 700% | ▼ | 100% | 100% | 106% | 97% | 103% |
| 20241017 | 3,150 | 3,150 | 3,150 | 3,150 | 300 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 106% | 97% | 103% |
| 20241018 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 101% | 106% | 97% | 103% |
| 20241021 | 3,165 | 3,165 | 3,165 | 3,165 | 100 | 15 | 100% | 100% | 100% | ▲ | 100% | 101% | 106% | 97% | 102% |
| 20241022 | 3,165 | 3,165 | 3,155 | 3,155 | 200 | -10 | 100% | 100% | 200% | ▼ | 99% | 103% | 105% | 97% | 102% |
| 20241023 | 3,185 | 3,185 | 3,150 | 3,155 | 1,400 | 0 | 100% | 99% | 700% | -- | 101% | 106% | 108% | 97% | 102% |
| 20241024 | 3,115 | 3,160 | 3,110 | 3,160 | 500 | 5 | 100% | 101% | 36% | ▲ | 101% | 102% | 106% | 97% | 102% |
| 20241025 | 3,155 | 3,200 | 3,130 | 3,200 | 1,100 | 40 | 101% | 101% | 220% | ▲▲ | 100% | 103% | 103% | 98% | 103% |
| 20241028 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 0 | 100% | 100% | 9% | -- | 103% | 103% | 103% | 98% | 103% |
| 20241029 | 3,200 | 3,290 | 3,200 | 3,290 | 300 | 90 | 103% | 103% | 300% | ▲ | 100% | 102% | 102% | 100% | 104% |
| 20241030 | 3,230 | 3,230 | 3,230 | 3,230 | 200 | -60 | 98% | 100% | 67% | ▼ | 100% | 103% | 103% | 98% | 103% |
| 20241031 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | -30 | 99% | 100% | 100% | ▼▼ | 103% | 105% | 103% | 97% | 102% |
| 20241105 | 3,200 | 3,300 | 3,200 | 3,300 | 1,300 | 100 | 103% | 103% | 650% | ▲ | 100% | 102% | 101% | 100% | 105% |
| 20241106 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 0 | 100% | 100% | 15% | -- | 101% | 103% | 104% | 100% | 105% |
| 20241107 | 3,230 | 3,260 | 3,230 | 3,250 | 3,200 | -50 | 98% | 101% | 1600% | ▼ | 101% | 100% | 103% | 98% | 103% |
| 20241108 | 3,240 | 3,285 | 3,240 | 3,285 | 700 | 35 | 101% | 101% | 22% | ▲ | 102% | 99% | 102% | 100% | 104% |
| 20241111 | 3,285 | 3,400 | 3,285 | 3,350 | 1,200 | 65 | 102% | 102% | 171% | ▲▲ | 100% | 97% | 100% | 100% | 106% |
| 20241112 | 3,350 | 3,430 | 3,335 | 3,340 | 1,500 | -10 | 100% | 100% | 125% | ▼ | 97% | 98% | 100% | 100% | 106% |
| 20241113 | 3,340 | 3,340 | 3,250 | 3,250 | 2,600 | -90 | 97% | 97% | 173% | ▼▼ | 100% | 100% | 103% | 97% | 103% |
| 20241114 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 0 | 100% | 100% | 4% | -- | 100% | 100% | 103% | 97% | 103% |
| 20241115 | 3,250 | 3,255 | 3,250 | 3,250 | 400 | 0 | 100% | 100% | 400% | -- | 100% | 102% | 103% | 97% | 103% |
| 20241118 | 3,250 | 3,255 | 3,250 | 3,255 | 200 | 5 | 100% | 100% | 50% | ▲ | 100% | 101% | 103% | 97% | 103% |
| 20241119 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 5 | 100% | 100% | 50% | ▲▲ | 100% | 101% | 103% | 97% | 103% |
| 20241120 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 98% | 103% | 97% | 103% |
| 20241121 | 3,260 | 3,260 | 3,260 | 3,260 | 200 | 0 | 100% | 100% | 200% | -- | 101% | 101% | 103% | 97% | 103% |
| 20241122 | 3,260 | 3,300 | 3,260 | 3,300 | 300 | 40 | 101% | 101% | 150% | ▲ | 100% | 101% | 102% | 99% | 104% |
| 20241125 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 0 | 100% | 100% | 33% | -- | 98% | 103% | 103% | 99% | 103% |
| 20241127 | 3,250 | 3,250 | 3,110 | 3,200 | 3,200 | -100 | 97% | 98% | 3200% | ▼ | 101% | 105% | 106% | 96% | 100% |
| 20241129 | 3,155 | 3,205 | 3,155 | 3,200 | 500 | 0 | 100% | 101% | 16% | -- | 101% | 102% | 102% | 96% | 100% |
| 20241202 | 3,250 | 3,280 | 3,250 | 3,280 | 500 | 80 | 103% | 101% | 100% | ▲ | 102% | 101% | 101% | 98% | 103% |
| 20241203 | 3,280 | 3,390 | 3,280 | 3,345 | 500 | 65 | 102% | 102% | 100% | ▲▲ | 99% | 100% | 100% | 100% | 105% |
| 20241204 | 3,300 | 3,345 | 3,275 | 3,275 | 800 | -70 | 98% | 99% | 160% | ▼ | 101% | 102% | 101% | 98% | 102% |
| 20241205 | 3,255 | 3,300 | 3,250 | 3,300 | 1,600 | 25 | 101% | 101% | 200% | ▲ | 100% | 101% | 0% | 99% | 103% |
| 20241206 | 3,300 | 3,305 | 3,300 | 3,300 | 600 | 0 | 100% | 100% | 38% | -- | 100% | 102% | 0% | 99% | 103% |
| 20241209 | 3,285 | 3,285 | 3,285 | 3,285 | 200 | -15 | 100% | 100% | 33% | ▼ | 99% | 100% | 0% | 98% | 103% |
| 20241210 | 3,355 | 3,355 | 3,305 | 3,305 | 200 | 20 | 101% | 99% | 100% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241211 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | -5 | 100% | 100% | 100% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241212 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 40 | 101% | 100% | 50% | ▲ | 100% | 99% | 0% | 100% | 104% |
| 20241216 | 3,350 | 3,350 | 3,300 | 3,350 | 1,700 | 10 | 100% | 100% | 1700% | ▲▲ | 98% | 98% | 0% | 100% | 105% |
| 20241217 | 3,355 | 3,355 | 3,300 | 3,300 | 700 | -50 | 99% | 98% | 41% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241218 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 10 | 100% | 100% | 14% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241219 | 3,270 | 3,270 | 3,270 | 3,270 | 300 | -40 | 99% | 100% | 300% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241220 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 30 | 101% | 100% | 67% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TKH9 | 350 | 2024-06-07 10:07 | 小倉クラッチ（株） | 株式会社みずほ銀行 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 22:20:20 |
| 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 |
| 6408 | 2 | IRライブラリー | 小倉クラッチ株式会社 | 2024-06-15 01:13:34 |