| 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 | 711 | 715 | 708 | 709 | 40,300 | -6 | 99% | 100% | 104% | ▼▼ | 101% | 105% | 104% | 95% | 100% |
| 20240726 | 705 | 715 | 705 | 709 | 15,600 | 0 | 100% | 101% | 39% | -- | 100% | 99% | 103% | 95% | 100% |
| 20240729 | 719 | 721 | 714 | 719 | 17,500 | 10 | 101% | 100% | 112% | ▲ | 101% | 96% | 105% | 96% | 101% |
| 20240730 | 711 | 717 | 711 | 716 | 25,400 | -3 | 100% | 101% | 145% | ▼ | 103% | 92% | 105% | 96% | 101% |
| 20240731 | 714 | 744 | 711 | 738 | 75,900 | 22 | 103% | 103% | 299% | ▲ | 98% | 92% | 103% | 99% | 104% |
| 20240801 | 731 | 731 | 710 | 713 | 43,900 | -25 | 97% | 98% | 58% | ▼ | 97% | 96% | 107% | 95% | 101% |
| 20240802 | 701 | 704 | 682 | 682 | 85,400 | -31 | 96% | 97% | 195% | ▼▼ | 94% | 102% | 112% | 91% | 100% |
| 20240805 | 670 | 670 | 612 | 628 | 96,900 | -54 | 92% | 94% | 113% | ▼▼▼ | 102% | 106% | 116% | 85% | 100% |
| 20240806 | 646 | 673 | 635 | 656 | 58,600 | 28 | 104% | 102% | 60% | ▲ | 103% | 107% | 115% | 88% | 104% |
| 20240807 | 650 | 686 | 646 | 670 | 57,000 | 14 | 102% | 103% | 97% | ▲▲ | 100% | 105% | 113% | 90% | 107% |
| 20240808 | 663 | 677 | 663 | 665 | 52,500 | -5 | 99% | 100% | 92% | ▼ | 101% | 105% | 111% | 90% | 106% |
| 20240809 | 675 | 685 | 669 | 681 | 58,000 | 16 | 102% | 101% | 110% | ▲ | 100% | 104% | 110% | 92% | 108% |
| 20240813 | 681 | 689 | 681 | 683 | 23,400 | 2 | 100% | 100% | 40% | ▲▲ | 102% | 106% | 108% | 92% | 109% |
| 20240814 | 684 | 699 | 684 | 695 | 23,700 | 12 | 102% | 102% | 101% | ▲▲▲ | 100% | 104% | 106% | 94% | 111% |
| 20240815 | 695 | 703 | 695 | 697 | 29,800 | 2 | 100% | 100% | 126% | ▲▲▲▲ | 101% | 104% | 105% | 94% | 111% |
| 20240816 | 704 | 711 | 701 | 711 | 24,900 | 14 | 102% | 101% | 84% | ▲▲▲▲▲ | 100% | 104% | 105% | 96% | 113% |
| 20240819 | 704 | 713 | 704 | 707 | 24,100 | -4 | 99% | 100% | 97% | ▼ | 102% | 105% | 105% | 96% | 113% |
| 20240820 | 707 | 725 | 707 | 722 | 24,700 | 15 | 102% | 102% | 102% | ▲ | 100% | 104% | 101% | 98% | 115% |
| 20240821 | 720 | 728 | 718 | 721 | 15,000 | -1 | 100% | 100% | 61% | ▼ | 100% | 103% | 100% | 98% | 115% |
| 20240822 | 728 | 733 | 723 | 730 | 23,200 | 9 | 101% | 100% | 155% | ▲ | 101% | 100% | 99% | 99% | 116% |
| 20240823 | 730 | 740 | 730 | 735 | 26,400 | 5 | 101% | 101% | 114% | ▲▲ | 100% | 99% | 98% | 100% | 117% |
| 20240826 | 741 | 746 | 737 | 743 | 29,000 | 8 | 101% | 100% | 110% | ▲▲▲ | 101% | 99% | 96% | 100% | 118% |
| 20240827 | 743 | 752 | 740 | 750 | 125,500 | 7 | 101% | 101% | 433% | ▲▲▲▲ | 98% | 99% | 98% | 100% | 119% |
| 20240828 | 744 | 747 | 728 | 730 | 33,500 | -20 | 97% | 98% | 27% | ▼ | 100% | 101% | 100% | 97% | 116% |
| 20240829 | 730 | 735 | 723 | 728 | 18,600 | -2 | 100% | 100% | 56% | ▼▼ | 101% | 99% | 100% | 97% | 116% |
| 20240830 | 730 | 736 | 728 | 736 | 16,300 | 8 | 101% | 101% | 88% | ▲ | 99% | 98% | 99% | 98% | 117% |
| 20240902 | 739 | 739 | 726 | 730 | 15,600 | -6 | 99% | 99% | 96% | ▼ | 101% | 99% | 100% | 97% | 116% |
| 20240903 | 732 | 740 | 732 | 740 | 16,300 | 10 | 101% | 101% | 104% | ▲ | 98% | 99% | 100% | 99% | 113% |
| 20240904 | 732 | 739 | 718 | 719 | 34,200 | -21 | 97% | 98% | 210% | ▼ | 100% | 99% | 102% | 96% | 108% |
| 20240905 | 719 | 734 | 716 | 722 | 31,900 | 3 | 100% | 100% | 93% | ▲ | 100% | 99% | 101% | 96% | 109% |
| 20240906 | 722 | 728 | 718 | 721 | 19,900 | -1 | 100% | 100% | 62% | ▼ | 102% | 100% | 103% | 96% | 106% |
| 20240909 | 714 | 725 | 705 | 725 | 32,400 | 4 | 101% | 102% | 163% | ▲ | 98% | 97% | 101% | 97% | 106% |
| 20240910 | 726 | 726 | 714 | 714 | 35,300 | -11 | 98% | 98% | 109% | ▼ | 98% | 98% | 100% | 95% | 103% |
| 20240911 | 714 | 714 | 695 | 702 | 28,400 | -12 | 98% | 98% | 80% | ▼▼ | 100% | 99% | 100% | 94% | 101% |
| 20240912 | 717 | 720 | 710 | 714 | 20,400 | 12 | 102% | 100% | 72% | ▲ | 99% | 100% | 100% | 95% | 102% |
| 20240913 | 714 | 714 | 701 | 704 | 27,900 | -10 | 99% | 99% | 137% | ▼ | 99% | 102% | 103% | 94% | 100% |
| 20240917 | 694 | 702 | 686 | 690 | 84,500 | -14 | 98% | 99% | 303% | ▼▼ | 100% | 102% | 102% | 92% | 100% |
| 20240918 | 700 | 704 | 692 | 699 | 21,900 | 9 | 101% | 100% | 26% | ▲ | 101% | 104% | 101% | 93% | 101% |
| 20240919 | 705 | 715 | 700 | 711 | 31,600 | 12 | 102% | 101% | 144% | ▲▲ | 98% | 103% | 100% | 95% | 103% |
| 20240920 | 712 | 712 | 690 | 701 | 69,900 | -10 | 99% | 98% | 221% | ▼ | 101% | 102% | 101% | 93% | 102% |
| 20240924 | 704 | 709 | 701 | 708 | 19,500 | 7 | 101% | 101% | 28% | ▲ | 100% | 99% | 99% | 94% | 103% |
| 20240925 | 712 | 714 | 705 | 712 | 32,900 | 4 | 101% | 100% | 169% | ▲▲ | 102% | 98% | 99% | 95% | 103% |
| 20240926 | 715 | 737 | 715 | 732 | 63,200 | 20 | 103% | 102% | 192% | ▲▲▲ | 100% | 98% | 98% | 99% | 106% |
| 20240927 | 718 | 720 | 708 | 715 | 27,600 | -17 | 98% | 100% | 44% | ▼ | 101% | 102% | 102% | 97% | 104% |
| 20240930 | 690 | 703 | 687 | 700 | 41,500 | -15 | 98% | 101% | 150% | ▼▼ | 99% | 101% | 100% | 95% | 101% |
| 20241001 | 707 | 707 | 698 | 703 | 26,800 | 3 | 100% | 99% | 65% | ▲ | 100% | 102% | 101% | 95% | 102% |
| 20241002 | 703 | 705 | 697 | 701 | 24,400 | -2 | 100% | 100% | 91% | ▼ | 99% | 100% | 100% | 95% | 102% |
| 20241003 | 710 | 710 | 702 | 702 | 13,800 | 1 | 100% | 99% | 57% | ▲ | 100% | 101% | 101% | 96% | 102% |
| 20241004 | 702 | 710 | 700 | 704 | 24,700 | 2 | 100% | 100% | 179% | ▲▲ | 101% | 99% | 99% | 96% | 102% |
| 20241007 | 710 | 715 | 707 | 714 | 24,000 | 10 | 101% | 101% | 97% | ▲▲▲ | 99% | 100% | 0% | 98% | 103% |
| 20241008 | 706 | 708 | 700 | 702 | 17,500 | -12 | 98% | 99% | 73% | ▼ | 101% | 100% | 0% | 96% | 102% |
| 20241009 | 704 | 708 | 700 | 708 | 11,700 | 6 | 101% | 101% | 67% | ▲ | 99% | 100% | 0% | 97% | 103% |
| 20241010 | 708 | 708 | 698 | 702 | 19,200 | -6 | 99% | 99% | 164% | ▼ | 100% | 100% | 0% | 96% | 102% |
| 20241011 | 702 | 704 | 700 | 701 | 10,300 | -1 | 100% | 100% | 54% | ▼▼ | 101% | 101% | 0% | 96% | 102% |
| 20241015 | 701 | 706 | 699 | 706 | 12,200 | 5 | 101% | 101% | 118% | ▲ | 101% | 101% | 0% | 96% | 102% |
| 20241016 | 701 | 710 | 701 | 706 | 10,800 | 0 | 100% | 101% | 89% | -- | 100% | 100% | 0% | 96% | 102% |
| 20241017 | 700 | 704 | 697 | 697 | 24,400 | -9 | 99% | 100% | 226% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20241018 | 698 | 704 | 698 | 703 | 10,100 | 6 | 101% | 101% | 41% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241021 | 704 | 710 | 703 | 707 | 14,600 | 4 | 101% | 100% | 145% | ▲▲ | 99% | 0% | 0% | 97% | 101% |
| 20241022 | 712 | 712 | 702 | 702 | 23,000 | -5 | 99% | 99% | 158% | ▼ | % | % | % | 96% | 101% |
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 | 800 | 37,400 | 0 | 28,500 | 800 | 8,900 |
| 2024-10-11 | 2,000 | 37,800 | 0 | 28,400 | 2,000 | 9,400 |
| 2024-10-04 | 600 | 38,700 | 0 | 28,800 | 600 | 9,900 |
| 2024-09-27 | 400 | 38,800 | 0 | 29,100 | 400 | 9,700 |
| 2024-09-20 | 3,000 | 42,100 | 0 | 30,200 | 3,000 | 11,900 |
| 2024-09-13 | 3,600 | 41,300 | 0 | 31,100 | 3,600 | 10,200 |
| 2024-09-06 | 3,200 | 43,700 | 0 | 31,900 | 3,200 | 11,800 |
| 2024-08-30 | 3,100 | 44,300 | 0 | 31,200 | 3,100 | 13,100 |
| 2024-08-23 | 2,000 | 42,500 | 0 | 30,800 | 2,000 | 11,700 |
| 2024-08-16 | 2,100 | 42,900 | 0 | 31,500 | 2,100 | 11,400 |
| 2024-08-09 | 2,400 | 46,600 | 0 | 34,400 | 2,400 | 12,200 |
| 2024-08-02 | 3,500 | 62,800 | 0 | 34,500 | 3,500 | 28,300 |
| 2024-07-26 | 5,200 | 77,500 | 0 | 34,100 | 5,200 | 43,400 |
| 2024-07-19 | 7,000 | 75,600 | 0 | 36,000 | 7,000 | 39,600 |
| 2024-07-12 | 9,200 | 80,300 | 0 | 36,500 | 9,200 | 43,800 |
| 2024-07-05 | 4,100 | 90,600 | 0 | 40,400 | 4,100 | 50,200 |
| 2024-06-28 | 3,100 | 85,500 | 0 | 40,000 | 3,100 | 45,500 |
| 2024-06-21 | 3,700 | 71,600 | 0 | 37,000 | 3,700 | 34,600 |
| 2024-06-14 | 4,300 | 76,900 | 0 | 39,000 | 4,300 | 37,900 |
| 2024-06-07 | 2,200 | 73,000 | 0 | 34,200 | 2,200 | 38,800 |
| 2024-05-31 | 3,800 | 77,100 | 0 | 28,400 | 3,800 | 48,700 |
| 2024-05-24 | 4,800 | 84,200 | 0 | 31,300 | 4,800 | 52,900 |
| 2024-05-17 | 5,600 | 77,800 | 0 | 30,600 | 5,600 | 47,200 |
| 2024-05-10 | 5,100 | 75,400 | 0 | 36,800 | 5,100 | 38,600 |
| 2024-05-02 | 4,000 | 71,800 | 0 | 35,200 | 4,000 | 36,600 |
| 2024-04-26 | 2,800 | 72,100 | 0 | 35,500 | 2,800 | 36,600 |
| 2024-04-19 | 2,200 | 73,100 | 0 | 35,200 | 2,200 | 37,900 |
| 2024-04-12 | 2,200 | 68,700 | 0 | 34,400 | 2,200 | 34,300 |
| 2024-04-05 | 2,400 | 71,700 | 0 | 35,700 | 2,400 | 36,000 |
| 2024-03-29 | 4,600 | 72,000 | 0 | 34,300 | 4,600 | 37,700 |
| 2024-03-22 | 4,500 | 75,100 | 0 | 30,300 | 4,500 | 44,800 |
| 2024-03-15 | 3,600 | 100,900 | 0 | 38,500 | 3,600 | 62,400 |
| 2024-03-08 | 4,800 | 101,700 | 0 | 40,000 | 4,800 | 61,700 |
| 2024-03-01 | 10,200 | 84,300 | 0 | 39,300 | 10,200 | 45,000 |
| 2024-02-22 | 12,900 | 78,600 | 0 | 37,300 | 12,900 | 41,300 |
| 2024-02-16 | 12,900 | 72,100 | 0 | 35,400 | 12,900 | 36,700 |
| 2024-02-09 | 19,700 | 71,000 | 0 | 40,500 | 19,700 | 30,500 |
| 2024-02-02 | 17,100 | 78,900 | 0 | 38,500 | 17,100 | 40,400 |
| 2024-01-26 | 12,700 | 75,900 | 0 | 39,400 | 12,700 | 36,500 |
| 2024-01-19 | 10,600 | 77,800 | 0 | 41,000 | 10,600 | 36,800 |
| 2024-01-12 | 7,600 | 77,800 | 0 | 41,400 | 7,600 | 36,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:00 | クリナップ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240508 | 15:00 | クリナップ | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240430 | 15:00 | クリナップ | 業績予想の修正に関するお知らせ |
| 20240208 | 11:00 | クリナップ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20240207 | 16:30 | クリナップ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による 自己株式の買付けに関するお知らせ |
| 20240206 | 15:00 | クリナップ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:00 | クリナップ | 自己株式取得に係る事項の決定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SWGQ | 350 | 2024-02-19 13:51 | クリナップ株式会社 | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7955 | 1 | クリナップ｜システムキッチンの専業メーカー｜リフォーム・キッチン収納 | 2024-10-23 03:21:44 |
| 7955 | 2 | HIROMA｜キッチン｜クリナップ | 2024-08-29 23:29:22 |
| 7955 | 2 | IR情報 | クリナップ | 2024-08-01 15:28:27 |
| 7955 | 2 | 第71回定時株主総会決議ご通知を公開しました | 2024-06-26 16:08:54 |
| 7955 | 2 | 第71回定時株主総会招集ご通知に際しての書面交付省略事項を公開しました | 2024-06-21 19:46:06 |
| 7955 | 2 | 第71回定時株主総会招集ご通知を公開しました | 2024-06-21 19:46:05 |
| 7955 | 2 | 会社概要 | クリナップ | 2024-06-19 08:21:20 |
| 7955 | 2 | 第69期 第3四半期報告書 を公開しました | 2024-06-18 22:48:27 |
| 7955 | 2 | 2022年3月期 決算短信を公開しました | 2024-06-18 22:48:26 |
| 7955 | 2 | 2022年3月期通期連結業績予想値と実績値との差異及び剰余金の配当(増配)に関するお知らせ | 2024-06-18 22:48:25 |