| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 102% | 95% | 102% |
| 20241002 | 703 | 705 | 697 | 701 | 24,400 | -2 | 100% | 100% | 91% | ▼ | 99% | 100% | 102% | 95% | 102% |
| 20241003 | 710 | 710 | 702 | 702 | 13,800 | 1 | 100% | 99% | 57% | ▲ | 100% | 101% | 103% | 96% | 102% |
| 20241004 | 702 | 710 | 700 | 704 | 24,700 | 2 | 100% | 100% | 179% | ▲▲ | 101% | 99% | 102% | 96% | 102% |
| 20241007 | 710 | 715 | 707 | 714 | 24,000 | 10 | 101% | 101% | 97% | ▲▲▲ | 99% | 100% | 102% | 98% | 103% |
| 20241008 | 706 | 708 | 700 | 702 | 17,500 | -12 | 98% | 99% | 73% | ▼ | 101% | 100% | 103% | 96% | 102% |
| 20241009 | 704 | 708 | 700 | 708 | 11,700 | 6 | 101% | 101% | 67% | ▲ | 99% | 100% | 102% | 97% | 103% |
| 20241010 | 708 | 708 | 698 | 702 | 19,200 | -6 | 99% | 99% | 164% | ▼ | 100% | 100% | 103% | 96% | 102% |
| 20241011 | 702 | 704 | 700 | 701 | 10,300 | -1 | 100% | 100% | 54% | ▼▼ | 101% | 101% | 103% | 96% | 102% |
| 20241015 | 701 | 706 | 699 | 706 | 12,200 | 5 | 101% | 101% | 118% | ▲ | 101% | 101% | 103% | 96% | 102% |
| 20241016 | 701 | 710 | 701 | 706 | 10,800 | 0 | 100% | 101% | 89% | -- | 100% | 100% | 103% | 96% | 102% |
| 20241017 | 700 | 704 | 697 | 697 | 24,400 | -9 | 99% | 100% | 226% | ▼ | 101% | 101% | 103% | 95% | 100% |
| 20241018 | 698 | 704 | 698 | 703 | 10,100 | 6 | 101% | 101% | 41% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20241021 | 704 | 710 | 703 | 707 | 14,600 | 4 | 101% | 100% | 145% | ▲▲ | 99% | 99% | 101% | 97% | 101% |
| 20241022 | 712 | 712 | 702 | 702 | 23,000 | -5 | 99% | 99% | 158% | ▼ | 100% | 101% | 102% | 96% | 101% |
| 20241023 | 702 | 708 | 700 | 700 | 13,500 | -2 | 100% | 100% | 59% | ▼▼ | 101% | 103% | 103% | 96% | 100% |
| 20241024 | 697 | 702 | 697 | 702 | 14,900 | 2 | 100% | 101% | 110% | ▲ | 99% | 103% | 102% | 96% | 101% |
| 20241025 | 700 | 701 | 693 | 693 | 7,800 | -9 | 99% | 99% | 52% | ▼ | 102% | 104% | 103% | 97% | 100% |
| 20241028 | 692 | 708 | 692 | 707 | 15,300 | 14 | 102% | 102% | 196% | ▲ | 99% | 100% | 102% | 99% | 102% |
| 20241029 | 701 | 705 | 695 | 695 | 21,500 | -12 | 98% | 99% | 141% | ▼ | 104% | 103% | 102% | 97% | 100% |
| 20241030 | 693 | 718 | 693 | 718 | 107,600 | 23 | 103% | 104% | 500% | ▲ | 102% | 101% | 98% | 100% | 104% |
| 20241031 | 711 | 723 | 708 | 723 | 32,200 | 5 | 101% | 102% | 30% | ▲▲ | 101% | 103% | 100% | 100% | 104% |
| 20241101 | 697 | 710 | 697 | 701 | 34,000 | -22 | 97% | 101% | 106% | ▼ | 100% | 102% | 99% | 97% | 101% |
| 20241105 | 703 | 706 | 700 | 703 | 13,400 | 2 | 100% | 100% | 39% | ▲ | 102% | 100% | 99% | 97% | 101% |
| 20241106 | 705 | 716 | 700 | 716 | 24,600 | 13 | 102% | 102% | 184% | ▲▲ | 100% | 100% | 98% | 99% | 103% |
| 20241107 | 714 | 716 | 708 | 711 | 19,700 | -5 | 99% | 100% | 80% | ▼ | 99% | 99% | 97% | 98% | 103% |
| 20241108 | 719 | 719 | 709 | 715 | 20,600 | 4 | 101% | 99% | 105% | ▲ | 99% | 99% | 97% | 99% | 103% |
| 20241111 | 715 | 715 | 706 | 707 | 16,200 | -8 | 99% | 99% | 79% | ▼ | 100% | 99% | 98% | 98% | 102% |
| 20241112 | 707 | 712 | 698 | 704 | 26,900 | -3 | 100% | 100% | 166% | ▼▼ | 102% | 100% | 99% | 97% | 102% |
| 20241113 | 701 | 714 | 701 | 713 | 19,900 | 9 | 101% | 102% | 74% | ▲ | 100% | 98% | 97% | 99% | 103% |
| 20241114 | 713 | 715 | 706 | 710 | 8,600 | -3 | 100% | 100% | 43% | ▼ | 98% | 98% | 97% | 98% | 102% |
| 20241115 | 713 | 713 | 700 | 700 | 13,000 | -10 | 99% | 98% | 151% | ▼▼ | 100% | 100% | 98% | 97% | 101% |
| 20241118 | 700 | 704 | 698 | 698 | 13,000 | -2 | 100% | 100% | 100% | ▼▼▼ | 99% | 99% | 97% | 97% | 101% |
| 20241119 | 707 | 707 | 695 | 698 | 17,300 | 0 | 100% | 99% | 133% | -- | 100% | 99% | 97% | 97% | 101% |
| 20241120 | 698 | 698 | 695 | 695 | 9,100 | -3 | 100% | 100% | 53% | ▼ | 101% | 99% | 98% | 96% | 100% |
| 20241121 | 693 | 699 | 693 | 699 | 14,400 | 4 | 101% | 101% | 158% | ▲ | 100% | 98% | 97% | 97% | 101% |
| 20241122 | 700 | 700 | 695 | 698 | 10,200 | -1 | 100% | 100% | 71% | ▼ | 99% | 99% | 97% | 97% | 101% |
| 20241125 | 700 | 700 | 690 | 690 | 17,300 | -8 | 99% | 99% | 170% | ▼▼ | 100% | 100% | 98% | 95% | 100% |
| 20241126 | 690 | 691 | 687 | 689 | 10,000 | -1 | 100% | 100% | 58% | ▼▼▼ | 99% | 100% | 97% | 95% | 100% |
| 20241127 | 689 | 689 | 681 | 683 | 28,800 | -6 | 99% | 99% | 288% | ▼▼▼▼ | 101% | 100% | 98% | 94% | 100% |
| 20241128 | 682 | 693 | 682 | 689 | 29,300 | 6 | 101% | 101% | 102% | ▲ | 101% | 98% | 97% | 95% | 101% |
| 20241129 | 687 | 693 | 687 | 693 | 44,600 | 4 | 101% | 101% | 152% | ▲▲ | 99% | 97% | 96% | 97% | 101% |
| 20241202 | 696 | 696 | 684 | 688 | 56,900 | -5 | 99% | 99% | 128% | ▼ | 99% | 98% | 96% | 96% | 101% |
| 20241203 | 691 | 691 | 682 | 685 | 44,900 | -3 | 100% | 99% | 79% | ▼▼ | 99% | 99% | 96% | 96% | 100% |
| 20241204 | 685 | 685 | 674 | 675 | 37,800 | -10 | 99% | 99% | 84% | ▼▼▼ | 100% | 100% | 97% | 94% | 100% |
| 20241205 | 674 | 676 | 673 | 675 | 21,900 | 0 | 100% | 100% | 58% | -- | 100% | 99% | 96% | 94% | 100% |
| 20241206 | 675 | 677 | 673 | 677 | 39,900 | 2 | 100% | 100% | 182% | ▲ | 99% | 98% | 0% | 95% | 100% |
| 20241209 | 681 | 681 | 673 | 677 | 92,200 | 0 | 100% | 99% | 231% | -- | 99% | 98% | 0% | 95% | 100% |
| 20241210 | 678 | 678 | 673 | 673 | 58,300 | -4 | 99% | 99% | 63% | ▼ | 100% | 99% | 0% | 94% | 100% |
| 20241211 | 673 | 676 | 666 | 670 | 46,500 | -3 | 100% | 100% | 80% | ▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241212 | 669 | 671 | 667 | 669 | 24,000 | -1 | 100% | 100% | 52% | ▼▼▼ | 100% | 98% | 0% | 96% | 100% |
| 20241213 | 667 | 669 | 665 | 667 | 30,200 | -2 | 100% | 100% | 126% | ▼▼▼▼ | 99% | 97% | 0% | 95% | 100% |
| 20241216 | 673 | 673 | 663 | 666 | 44,800 | -1 | 100% | 99% | 148% | ▼▼▼▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20241217 | 666 | 667 | 659 | 663 | 20,800 | -3 | 100% | 100% | 46% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241218 | 659 | 662 | 655 | 655 | 24,700 | -8 | 99% | 99% | 119% | ▼▼▼▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241219 | 650 | 655 | 648 | 652 | 31,700 | -3 | 100% | 100% | 128% | ▼▼▼▼▼▼▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241220 | 656 | 656 | 648 | 651 | 29,800 | -1 | 100% | 99% | 94% | ▼▼▼▼▼▼▼▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 5,200 | 48,200 | 0 | 35,900 | 5,200 | 12,300 |
| 2024-12-06 | 700 | 148,800 | 0 | 129,200 | 700 | 19,600 |
| 2024-11-29 | 1,000 | 145,500 | 0 | 127,500 | 1,000 | 18,000 |
| 2024-11-22 | 500 | 119,100 | 0 | 110,300 | 500 | 8,800 |
| 2024-11-15 | 600 | 118,500 | 0 | 110,300 | 600 | 8,200 |
| 2024-11-08 | 1,500 | 119,700 | 0 | 109,600 | 1,500 | 10,100 |
| 2024-11-01 | 1,100 | 37,300 | 100 | 29,200 | 1,000 | 8,100 |
| 2024-10-25 | 400 | 37,700 | 0 | 29,200 | 400 | 8,500 |
| 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 |
|---|---|---|---|
| 20241107 | 15:00 | クリナップ | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2024-12-22 00:27:52 |
| 7955 | 2 | 第72期 中間報告書（株主の皆さまへ）を公開しました | 2024-12-06 01:30:55 |
| 7955 | 2 | 新着情報 ｜クリナップ｜システムキッチンの専業メーカー | 2024-12-05 13:29:43 |
| 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 |