| 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 | 1,314 | 1,329 | 1,298 | 1,299 | 4,500 | 2 | 100% | 99% | 22% | ▲ | 100% | 101% | 101% | 97% | 131% |
| 20250311 | 1,290 | 1,303 | 1,266 | 1,295 | 17,800 | -4 | 100% | 100% | 396% | ▼ | 100% | 101% | 99% | 96% | 131% |
| 20250312 | 1,282 | 1,326 | 1,282 | 1,284 | 8,100 | -11 | 99% | 100% | 46% | ▼▼ | 98% | 98% | 99% | 96% | 130% |
| 20250313 | 1,284 | 1,302 | 1,260 | 1,260 | 16,500 | -24 | 98% | 98% | 204% | ▼▼▼ | 100% | 105% | 97% | 94% | 128% |
| 20250314 | 1,261 | 1,267 | 1,261 | 1,261 | 1,700 | 1 | 100% | 100% | 10% | ▲ | 102% | 104% | 94% | 94% | 128% |
| 20250317 | 1,278 | 1,299 | 1,257 | 1,299 | 14,000 | 38 | 103% | 102% | 824% | ▲▲ | 97% | 101% | 91% | 97% | 131% |
| 20250318 | 1,299 | 1,299 | 1,253 | 1,263 | 19,300 | -36 | 97% | 97% | 138% | ▼ | 99% | 102% | 88% | 94% | 128% |
| 20250319 | 1,270 | 1,285 | 1,254 | 1,255 | 9,000 | -8 | 99% | 99% | 47% | ▼▼ | 106% | 104% | 96% | 93% | 127% |
| 20250321 | 1,248 | 1,365 | 1,248 | 1,326 | 43,000 | 71 | 106% | 106% | 478% | ▲ | 99% | 96% | 90% | 99% | 130% |
| 20250324 | 1,326 | 1,328 | 1,302 | 1,315 | 7,800 | -11 | 99% | 99% | 18% | ▼ | 97% | 95% | 89% | 98% | 105% |
| 20250325 | 1,335 | 1,335 | 1,288 | 1,294 | 12,800 | -21 | 98% | 97% | 164% | ▼▼ | 99% | 93% | 91% | 96% | 103% |
| 20250326 | 1,308 | 1,308 | 1,286 | 1,299 | 10,100 | 5 | 100% | 99% | 79% | ▲ | 99% | 93% | 93% | 97% | 104% |
| 20250327 | 1,290 | 1,316 | 1,263 | 1,273 | 29,500 | -26 | 98% | 99% | 292% | ▼ | 101% | 94% | 95% | 95% | 101% |
| 20250328 | 1,255 | 1,305 | 1,255 | 1,270 | 41,700 | -3 | 100% | 101% | 141% | ▼▼ | 97% | 88% | 95% | 94% | 101% |
| 20250331 | 1,255 | 1,293 | 1,217 | 1,220 | 46,600 | -50 | 96% | 97% | 112% | ▼▼▼ | 97% | 85% | 96% | 91% | 100% |
| 20250401 | 1,239 | 1,239 | 1,194 | 1,199 | 17,000 | -21 | 98% | 97% | 36% | ▼▼▼▼ | 99% | 88% | 100% | 89% | 100% |
| 20250402 | 1,199 | 1,199 | 1,171 | 1,183 | 18,300 | -16 | 99% | 99% | 108% | ▼▼▼▼▼ | 101% | 100% | 109% | 88% | 100% |
| 20250403 | 1,093 | 1,170 | 1,086 | 1,105 | 64,900 | -78 | 93% | 101% | 355% | ▼▼▼▼▼▼ | 96% | 103% | 113% | 82% | 100% |
| 20250404 | 1,055 | 1,080 | 970 | 1,013 | 103,000 | -92 | 92% | 96% | 159% | ▼▼▼▼▼▼▼ | 104% | 109% | 118% | 76% | 100% |
| 20250408 | 1,010 | 1,055 | 998 | 1,055 | 32,300 | 42 | 104% | 104% | 31% | ▲ | 100% | 110% | 127% | 80% | 104% |
| 20250409 | 1,007 | 1,024 | 961 | 1,011 | 35,000 | -44 | 96% | 100% | 108% | ▼ | 98% | 99% | 115% | 76% | 100% |
| 20250410 | 1,115 | 1,115 | 1,052 | 1,088 | 16,800 | 77 | 108% | 98% | 48% | ▲ | 101% | 106% | 121% | 82% | 108% |
| 20250411 | 1,062 | 1,075 | 1,028 | 1,072 | 11,700 | -16 | 99% | 101% | 70% | ▼ | 102% | 111% | 119% | 81% | 106% |
| 20250414 | 1,077 | 1,115 | 1,077 | 1,103 | 16,600 | 31 | 103% | 102% | 142% | ▲ | 101% | 108% | 116% | 83% | 109% |
| 20250415 | 1,101 | 1,117 | 1,100 | 1,108 | 12,200 | 5 | 100% | 101% | 73% | ▲▲ | 99% | 106% | 115% | 84% | 110% |
| 20250416 | 1,116 | 1,126 | 1,097 | 1,102 | 8,600 | -6 | 99% | 99% | 70% | ▼ | 103% | 105% | 117% | 83% | 109% |
| 20250417 | 1,092 | 1,121 | 1,090 | 1,121 | 9,600 | 19 | 102% | 103% | 112% | ▲ | 107% | 103% | 114% | 85% | 111% |
| 20250418 | 1,120 | 1,196 | 1,120 | 1,194 | 33,500 | 73 | 107% | 107% | 349% | ▲▲ | 100% | 100% | 108% | 90% | 118% |
| 20250421 | 1,186 | 1,216 | 1,171 | 1,185 | 27,800 | -9 | 99% | 100% | 83% | ▼ | 98% | 102% | 96% | 90% | 117% |
| 20250422 | 1,164 | 1,178 | 1,139 | 1,139 | 8,400 | -46 | 96% | 98% | 30% | ▼▼ | 99% | 101% | 95% | 88% | 113% |
| 20250423 | 1,164 | 1,189 | 1,130 | 1,149 | 7,000 | 10 | 101% | 99% | 83% | ▲ | 100% | 103% | 96% | 88% | 114% |
| 20250424 | 1,146 | 1,150 | 1,129 | 1,147 | 5,300 | -2 | 100% | 100% | 76% | ▼ | 103% | 101% | 96% | 90% | 113% |
| 20250425 | 1,150 | 1,228 | 1,150 | 1,188 | 25,200 | 41 | 104% | 103% | 475% | ▲ | 97% | 102% | 90% | 94% | 118% |
| 20250428 | 1,218 | 1,219 | 1,158 | 1,178 | 12,900 | -10 | 99% | 97% | 51% | ▼ | 101% | 109% | 94% | 97% | 117% |
| 20250430 | 1,174 | 1,201 | 1,166 | 1,181 | 9,800 | 3 | 100% | 101% | 76% | ▲ | 97% | 109% | 94% | 98% | 117% |
| 20250501 | 1,177 | 1,198 | 1,114 | 1,136 | 31,800 | -45 | 96% | 97% | 324% | ▼ | 103% | 99% | 98% | 95% | 112% |
| 20250502 | 1,130 | 1,192 | 1,123 | 1,166 | 18,400 | 30 | 103% | 103% | 58% | ▲ | 106% | 94% | 95% | 98% | 115% |
| 20250507 | 1,166 | 1,252 | 1,145 | 1,238 | 40,100 | 72 | 106% | 106% | 218% | ▲▲ | 104% | 87% | 89% | 100% | 122% |
| 20250508 | 1,235 | 1,280 | 1,205 | 1,280 | 35,600 | 42 | 103% | 104% | 89% | ▲▲▲ | 86% | 83% | 85% | 100% | 127% |
| 20250509 | 1,298 | 1,330 | 1,031 | 1,122 | 213,300 | -158 | 88% | 86% | 599% | ▼ | 96% | 94% | 97% | 88% | 111% |
| 20250512 | 1,136 | 1,136 | 1,072 | 1,093 | 59,200 | -29 | 97% | 96% | 28% | ▼▼ | 96% | 97% | 99% | 85% | 102% |
| 20250513 | 1,114 | 1,115 | 1,070 | 1,070 | 37,200 | -23 | 98% | 96% | 63% | ▼▼▼ | 100% | 103% | 103% | 84% | 100% |
| 20250514 | 1,071 | 1,086 | 1,050 | 1,071 | 22,200 | 1 | 100% | 100% | 60% | ▲ | 98% | 101% | 101% | 84% | 100% |
| 20250515 | 1,090 | 1,124 | 1,050 | 1,067 | 77,900 | -4 | 100% | 98% | 351% | ▼ | 101% | 102% | 104% | 83% | 100% |
| 20250516 | 1,067 | 1,089 | 1,055 | 1,073 | 18,600 | 6 | 101% | 101% | 24% | ▲ | 101% | 101% | 102% | 84% | 101% |
| 20250519 | 1,072 | 1,091 | 1,067 | 1,082 | 7,300 | 9 | 101% | 101% | 39% | ▲▲ | 102% | 100% | 100% | 85% | 101% |
| 20250520 | 1,080 | 1,110 | 1,080 | 1,100 | 7,200 | 18 | 102% | 102% | 99% | ▲▲▲ | 98% | 97% | 97% | 86% | 103% |
| 20250521 | 1,115 | 1,115 | 1,089 | 1,089 | 15,000 | -11 | 99% | 98% | 208% | ▼ | 100% | 101% | 99% | 85% | 102% |
| 20250522 | 1,082 | 1,090 | 1,081 | 1,081 | 2,500 | -8 | 99% | 100% | 17% | ▼▼ | 98% | 99% | 97% | 84% | 101% |
| 20250523 | 1,106 | 1,106 | 1,080 | 1,080 | 16,300 | -1 | 100% | 98% | 652% | ▼▼▼ | 100% | 102% | 0% | 84% | 101% |
| 20250526 | 1,080 | 1,091 | 1,080 | 1,083 | 3,000 | 3 | 100% | 100% | 18% | ▲ | 99% | 101% | 0% | 85% | 101% |
| 20250527 | 1,091 | 1,091 | 1,082 | 1,082 | 3,100 | -1 | 100% | 99% | 103% | ▼ | 99% | 100% | 0% | 85% | 101% |
| 20250528 | 1,099 | 1,101 | 1,089 | 1,092 | 11,800 | 10 | 101% | 99% | 381% | ▲ | 98% | 98% | 0% | 85% | 102% |
| 20250529 | 1,101 | 1,101 | 1,080 | 1,082 | 8,600 | -10 | 99% | 98% | 73% | ▼ | 103% | 100% | 0% | 85% | 101% |
| 20250530 | 1,078 | 1,108 | 1,078 | 1,105 | 9,800 | 23 | 102% | 103% | 114% | ▲ | 99% | 97% | 0% | 86% | 104% |
| 20250602 | 1,105 | 1,109 | 1,094 | 1,094 | 3,800 | -11 | 99% | 99% | 39% | ▼ | 99% | 98% | 0% | 85% | 103% |
| 20250603 | 1,094 | 1,094 | 1,079 | 1,080 | 4,200 | -14 | 99% | 99% | 111% | ▼▼ | 100% | 0% | 0% | 84% | 101% |
| 20250604 | 1,082 | 1,087 | 1,078 | 1,079 | 16,800 | -1 | 100% | 100% | 400% | ▼▼▼ | 99% | 0% | 0% | 84% | 101% |
| 20250605 | 1,088 | 1,088 | 1,066 | 1,075 | 3,600 | -4 | 100% | 99% | 21% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20250606 | 1,078 | 1,078 | 1,062 | 1,074 | 5,300 | -1 | 100% | 100% | 147% | ▼▼▼▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 281,700 | 0 | 90,600 | 0 | 191,100 |
| 2025-05-23 | 0 | 292,000 | 0 | 94,300 | 0 | 197,700 |
| 2025-05-16 | 0 | 282,200 | 0 | 86,300 | 0 | 195,900 |
| 2025-05-09 | 0 | 283,000 | 0 | 83,900 | 0 | 199,100 |
| 2025-05-02 | 0 | 255,400 | 0 | 77,100 | 0 | 178,300 |
| 2025-04-25 | 0 | 250,100 | 0 | 75,100 | 0 | 175,000 |
| 2025-04-18 | 0 | 264,800 | 0 | 91,800 | 0 | 173,000 |
| 2025-04-11 | 0 | 258,400 | 0 | 77,600 | 0 | 180,800 |
| 2025-04-04 | 0 | 264,400 | 0 | 86,500 | 0 | 177,900 |
| 2025-03-28 | 0 | 289,800 | 0 | 105,000 | 0 | 184,800 |
| 2025-03-21 | 0 | 275,300 | 0 | 104,600 | 0 | 170,700 |
| 2025-03-14 | 0 | 286,400 | 0 | 115,200 | 0 | 171,200 |
| 2025-03-07 | 0 | 297,200 | 0 | 119,700 | 0 | 177,500 |
| 2025-02-28 | 0 | 294,300 | 0 | 117,400 | 0 | 176,900 |
| 2025-02-21 | 1,400 | 305,300 | 1,400 | 113,400 | 0 | 191,900 |
| 2025-02-14 | 0 | 302,300 | 0 | 65,200 | 0 | 237,100 |
| 2025-02-07 | 0 | 313,600 | 0 | 65,900 | 0 | 247,700 |
| 2025-01-31 | 0 | 295,100 | 0 | 54,000 | 0 | 241,100 |
| 2025-01-24 | 0 | 294,400 | 0 | 54,200 | 0 | 240,200 |
| 2025-01-17 | 0 | 291,000 | 0 | 58,000 | 0 | 233,000 |
| 2025-01-10 | 0 | 297,500 | 0 | 58,200 | 0 | 239,300 |
| 2024-12-27 | 0 | 297,800 | 0 | 56,500 | 0 | 241,300 |
| 2024-12-20 | 0 | 305,500 | 0 | 59,000 | 0 | 246,500 |
| 2024-12-13 | 0 | 304,600 | 0 | 59,900 | 0 | 244,700 |
| 2024-12-06 | 0 | 309,600 | 0 | 60,300 | 0 | 249,300 |
| 2024-11-29 | 0 | 311,400 | 0 | 66,100 | 0 | 245,300 |
| 2024-11-22 | 0 | 303,500 | 0 | 58,500 | 0 | 245,000 |
| 2024-11-15 | 0 | 302,700 | 0 | 57,700 | 0 | 245,000 |
| 2024-11-08 | 0 | 284,900 | 0 | 48,000 | 0 | 236,900 |
| 2024-11-01 | 0 | 262,500 | 0 | 39,500 | 0 | 223,000 |
| 2024-10-25 | 0 | 266,300 | 0 | 39,500 | 0 | 226,800 |
| 2024-10-18 | 0 | 256,700 | 0 | 41,000 | 0 | 215,700 |
| 2024-10-11 | 0 | 258,400 | 0 | 41,200 | 0 | 217,200 |
| 2024-10-04 | 0 | 262,200 | 0 | 38,800 | 0 | 223,400 |
| 2024-09-27 | 0 | 268,700 | 0 | 38,000 | 0 | 230,700 |
| 2024-09-20 | 0 | 274,500 | 0 | 39,700 | 0 | 234,800 |
| 2024-09-13 | 0 | 274,600 | 0 | 37,100 | 0 | 237,500 |
| 2024-09-06 | 0 | 274,100 | 0 | 35,200 | 0 | 238,900 |
| 2024-08-30 | 0 | 282,700 | 0 | 40,800 | 0 | 241,900 |
| 2024-08-23 | 0 | 273,000 | 0 | 30,700 | 0 | 242,300 |
| 2024-08-16 | 0 | 282,800 | 0 | 39,000 | 0 | 243,800 |
| 2024-08-09 | 0 | 303,500 | 0 | 45,900 | 0 | 257,600 |
| 2024-08-02 | 0 | 290,700 | 0 | 49,800 | 0 | 240,900 |
| 2024-07-26 | 0 | 308,000 | 0 | 64,400 | 0 | 243,600 |
| 2024-07-19 | 0 | 294,200 | 0 | 55,600 | 0 | 238,600 |
| 2024-07-12 | 0 | 290,100 | 0 | 50,400 | 0 | 239,700 |
| 2024-07-05 | 0 | 302,100 | 0 | 59,000 | 0 | 243,100 |
| 2024-06-28 | 0 | 300,900 | 0 | 59,200 | 0 | 241,700 |
| 2024-06-21 | 0 | 298,500 | 0 | 58,700 | 0 | 239,800 |
| 2024-06-14 | 1,100 | 300,500 | 1,100 | 60,900 | 0 | 239,600 |
| 2024-06-07 | 0 | 298,500 | 0 | 54,900 | 0 | 243,600 |
| 2024-05-31 | 0 | 298,800 | 0 | 54,100 | 0 | 244,700 |
| 2024-05-24 | 0 | 302,500 | 0 | 56,200 | 0 | 246,300 |
| 2024-05-17 | 0 | 307,900 | 0 | 63,700 | 0 | 244,200 |
| 2024-05-10 | 0 | 311,900 | 0 | 64,300 | 0 | 247,600 |
| 2024-05-02 | 0 | 309,800 | 0 | 61,300 | 0 | 248,500 |
| 2024-04-26 | 0 | 321,100 | 0 | 64,500 | 0 | 256,600 |
| 2024-04-19 | 0 | 306,900 | 0 | 61,400 | 0 | 245,500 |
| 2024-04-12 | 0 | 329,300 | 0 | 65,800 | 0 | 263,500 |
| 2024-04-05 | 400 | 299,900 | 400 | 53,700 | 0 | 246,200 |
| 2024-03-29 | 0 | 257,300 | 0 | 58,300 | 0 | 199,000 |
| 2024-03-22 | 0 | 232,800 | 0 | 65,500 | 0 | 167,300 |
| 2024-03-15 | 0 | 234,100 | 0 | 60,600 | 0 | 173,500 |
| 2024-03-08 | 0 | 246,000 | 0 | 74,100 | 0 | 171,900 |
| 2024-03-01 | 0 | 259,200 | 0 | 68,000 | 0 | 191,200 |
| 2024-02-22 | 100 | 248,300 | 100 | 63,100 | 0 | 185,200 |
| 2024-02-16 | 0 | 211,700 | 0 | 62,200 | 0 | 149,500 |
| 2024-02-09 | 200 | 244,800 | 200 | 68,100 | 0 | 176,700 |
| 2024-02-02 | 0 | 240,900 | 0 | 69,000 | 0 | 171,900 |
| 2024-01-26 | 0 | 258,200 | 0 | 115,900 | 0 | 142,300 |
| 2024-01-19 | 0 | 259,400 | 0 | 111,700 | 0 | 147,700 |
| 2024-01-12 | 200 | 236,700 | 200 | 98,100 | 0 | 138,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 14:00 | 栗林船 | 剰余金の配当(増配)に関するお知らせ |
| 20250509 | 14:00 | 栗林船 | 令和７年３月期決算短信〔日本基準〕(連結) |
| 20250220 | 14:00 | 栗林船 | 中期経営計画（2025～2027年度）の公表について |
| 20250210 | 10:00 | 栗林船 | 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に関するお知らせ |
| 20250207 | 16:15 | 栗林船 | 自己株式の取得及び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 |
| 20250207 | 14:00 | 栗林船 | 令和７年３月期通期連結業績予想の修正に関するお知らせ |
| 20250207 | 14:00 | 栗林船 | 令和７年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20241108 | 14:00 | 栗林船 | 令和７年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 14:00 | 栗林船 | 令和７年３月期第２四半期（中間期）の連結業績予想と実績値との差異に関するお知らせ |
| 20240822 | 08:00 | 栗林船 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240813 | 09:45 | 栗林船 | 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に関するお知らせ |
| 20240809 | 16:10 | 栗林船 | 自己株式の取得及び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 |
| 20240809 | 14:00 | 栗林船 | 令和７年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240723 | 15:00 | 栗林船 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 14:00 | 栗林船 | 令和６年３月期通期業績予想と実績値との差異に関するお知らせ |
| 20240510 | 14:00 | 栗林船 | 剰余金の配当に関するお知らせ |
| 20240510 | 14:00 | 栗林船 | 令和６年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 14:00 | 栗林船 | 取締役会等の実効性評価に関する評価結果の概要について |
| 20240209 | 14:00 | 栗林船 | 令和６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 |
|---|---|---|---|
| 9171 | 1 | 栗林商船株式会社 | 2025-06-07 00:26:32 |
| 9171 | 2 | 免責事項 | 栗林商船株式会社 | 2024-06-14 15:52:30 |
| 9171 | 2 | ディスクロージャー・ポリシー | 栗林商船株式会社 | 2024-06-14 15:52:28 |
| 9171 | 2 | 電子公告 | 栗林商船株式会社 | 2024-06-14 15:52:27 |
| 9171 | 2 | IRカレンダー | 栗林商船株式会社 | 2024-06-14 15:52:26 |
| 9171 | 2 | 株式・株主情報 | 栗林商船株式会社 | 2024-06-14 15:52:25 |
| 9171 | 2 | IR資料室 | 栗林商船株式会社 | 2024-06-14 15:52:24 |
| 9171 | 2 | 業績ハイライト | 栗林商船株式会社 | 2024-06-14 15:52:23 |
| 9171 | 2 | コーポレート・ガバナンス | 栗林商船株式会社 | 2024-06-14 15:52:22 |
| 9171 | 2 | 業績のご報告 | 栗林商船株式会社 | 2024-06-14 15:52:21 |