| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241225 | 899 | 905 | 895 | 903 | 4,200 | 2 | 100% | 100% | 18% | ▲ | 99% | 101% | 104% | 96% | 100% |
| 20241226 | 910 | 910 | 895 | 897 | 8,600 | -6 | 99% | 99% | 205% | ▼ | 100% | 102% | 105% | 95% | 100% |
| 20241227 | 900 | 908 | 898 | 902 | 3,700 | 5 | 101% | 100% | 43% | ▲ | 100% | 101% | 105% | 95% | 101% |
| 20241230 | 901 | 909 | 898 | 905 | 10,000 | 3 | 100% | 100% | 270% | ▲▲ | 101% | 101% | 107% | 96% | 101% |
| 20250106 | 909 | 918 | 907 | 917 | 8,300 | 12 | 101% | 101% | 83% | ▲▲▲ | 100% | 100% | 111% | 97% | 102% |
| 20250107 | 917 | 922 | 912 | 913 | 5,900 | -4 | 100% | 100% | 71% | ▼ | 99% | 97% | 111% | 97% | 102% |
| 20250108 | 921 | 921 | 914 | 914 | 4,000 | 1 | 100% | 99% | 68% | ▲ | 100% | 98% | 112% | 97% | 102% |
| 20250109 | 914 | 915 | 909 | 913 | 4,500 | -1 | 100% | 100% | 113% | ▼ | 100% | 98% | 119% | 97% | 102% |
| 20250110 | 910 | 914 | 907 | 914 | 3,500 | 1 | 100% | 100% | 78% | ▲ | 97% | 98% | 118% | 97% | 102% |
| 20250114 | 912 | 912 | 885 | 885 | 9,500 | -29 | 97% | 97% | 271% | ▼ | 101% | 101% | 122% | 95% | 100% |
| 20250115 | 885 | 900 | 883 | 893 | 4,000 | 8 | 101% | 101% | 42% | ▲ | 99% | 101% | 121% | 96% | 101% |
| 20250116 | 893 | 893 | 879 | 883 | 11,200 | -10 | 99% | 99% | 280% | ▼ | 101% | 103% | 123% | 96% | 100% |
| 20250117 | 880 | 891 | 877 | 891 | 5,500 | 8 | 101% | 101% | 49% | ▲ | 101% | 106% | 122% | 97% | 101% |
| 20250120 | 888 | 901 | 888 | 895 | 2,800 | 4 | 100% | 101% | 51% | ▲▲ | 100% | 105% | 121% | 98% | 101% |
| 20250121 | 895 | 900 | 893 | 895 | 2,800 | 0 | 100% | 100% | 100% | -- | 101% | 105% | 121% | 98% | 101% |
| 20250122 | 895 | 902 | 895 | 900 | 2,500 | 5 | 101% | 101% | 89% | ▲ | 100% | 105% | 147% | 98% | 102% |
| 20250123 | 900 | 905 | 897 | 902 | 4,500 | 2 | 100% | 100% | 180% | ▲▲ | 104% | 103% | 146% | 98% | 102% |
| 20250124 | 909 | 981 | 909 | 942 | 25,100 | 40 | 104% | 104% | 558% | ▲▲▲ | 97% | 100% | 136% | 100% | 107% |
| 20250127 | 970 | 970 | 915 | 940 | 11,800 | -2 | 100% | 97% | 47% | ▼ | 100% | 103% | 141% | 100% | 106% |
| 20250128 | 940 | 943 | 937 | 941 | 2,500 | 1 | 100% | 100% | 21% | ▲ | 99% | 108% | 140% | 100% | 107% |
| 20250129 | 947 | 955 | 936 | 938 | 4,600 | -3 | 100% | 99% | 184% | ▼ | 100% | 109% | 142% | 100% | 106% |
| 20250130 | 937 | 952 | 934 | 935 | 2,200 | -3 | 100% | 100% | 48% | ▼▼ | 104% | 110% | 143% | 99% | 106% |
| 20250131 | 936 | 970 | 933 | 970 | 11,200 | 35 | 104% | 104% | 509% | ▲ | 100% | 111% | 139% | 100% | 110% |
| 20250203 | 970 | 975 | 954 | 970 | 12,000 | 0 | 100% | 100% | 107% | -- | 105% | 111% | 138% | 100% | 110% |
| 20250204 | 972 | 1,022 | 965 | 1,021 | 34,100 | 51 | 105% | 105% | 284% | ▲ | 98% | 98% | 132% | 100% | 116% |
| 20250205 | 1,021 | 1,021 | 999 | 1,001 | 16,400 | -20 | 98% | 98% | 48% | ▼ | 103% | 99% | 134% | 98% | 113% |
| 20250206 | 1,001 | 1,033 | 1,001 | 1,028 | 17,000 | 27 | 103% | 103% | 104% | ▲ | 105% | 97% | 131% | 100% | 116% |
| 20250207 | 1,025 | 1,220 | 1,013 | 1,080 | 223,000 | 52 | 105% | 105% | 1312% | ▲▲ | 93% | 92% | 124% | 100% | 122% |
| 20250210 | 1,080 | 1,080 | 995 | 1,000 | 82,200 | -80 | 93% | 93% | 37% | ▼ | 99% | 99% | 134% | 93% | 113% |
| 20250212 | 1,006 | 1,022 | 990 | 995 | 15,700 | -5 | 100% | 99% | 19% | ▼▼ | 100% | 103% | 135% | 92% | 113% |
| 20250213 | 993 | 1,000 | 953 | 993 | 31,700 | -2 | 100% | 100% | 202% | ▼▼▼ | 100% | 134% | 136% | 92% | 112% |
| 20250214 | 990 | 997 | 984 | 988 | 5,700 | -5 | 99% | 100% | 18% | ▼▼▼▼ | 101% | 134% | 136% | 91% | 111% |
| 20250217 | 988 | 996 | 988 | 993 | 5,300 | 5 | 101% | 101% | 93% | ▲ | 99% | 133% | 135% | 92% | 111% |
| 20250218 | 997 | 997 | 989 | 989 | 11,900 | -4 | 100% | 99% | 225% | ▼ | 103% | 133% | 133% | 92% | 111% |
| 20250219 | 998 | 1,042 | 998 | 1,023 | 18,400 | 34 | 103% | 103% | 155% | ▲ | 130% | 130% | 130% | 95% | 114% |
| 20250220 | 1,017 | 1,323 | 1,017 | 1,323 | 534,100 | 300 | 129% | 130% | 2903% | ▲▲ | 101% | 107% | 106% | 100% | 147% |
| 20250225 | 1,250 | 1,274 | 1,212 | 1,260 | 65,900 | -63 | 95% | 101% | 12% | ▼ | 105% | 106% | 105% | 95% | 135% |
| 20250226 | 1,264 | 1,400 | 1,264 | 1,325 | 155,700 | 65 | 105% | 105% | 236% | ▲ | 98% | 100% | 98% | 100% | 142% |
| 20250227 | 1,349 | 1,359 | 1,300 | 1,327 | 62,500 | 2 | 100% | 98% | 40% | ▲▲ | 97% | 101% | 100% | 100% | 142% |
| 20250228 | 1,330 | 1,342 | 1,261 | 1,288 | 44,900 | -39 | 97% | 97% | 72% | ▼ | 103% | 103% | 102% | 97% | 138% |
| 20250303 | 1,300 | 1,375 | 1,300 | 1,337 | 39,300 | 49 | 104% | 103% | 88% | ▲ | 102% | 98% | 100% | 100% | 143% |
| 20250304 | 1,324 | 1,354 | 1,318 | 1,344 | 27,600 | 7 | 101% | 102% | 70% | ▲▲ | 101% | 97% | 99% | 100% | 139% |
| 20250305 | 1,334 | 1,369 | 1,331 | 1,342 | 28,500 | -2 | 100% | 101% | 103% | ▼ | 98% | 95% | 97% | 100% | 138% |
| 20250306 | 1,366 | 1,367 | 1,342 | 1,342 | 26,600 | 0 | 100% | 98% | 93% | -- | 98% | 97% | 99% | 100% | 136% |
| 20250307 | 1,330 | 1,334 | 1,291 | 1,297 | 20,800 | -45 | 97% | 98% | 78% | ▼ | 99% | 96% | 98% | 97% | 131% |
| 20250310 | 1,314 | 1,329 | 1,298 | 1,299 | 4,500 | 2 | 100% | 99% | 22% | ▲ | 100% | 101% | 0% | 97% | 131% |
| 20250311 | 1,290 | 1,303 | 1,266 | 1,295 | 17,800 | -4 | 100% | 100% | 396% | ▼ | 100% | 101% | 0% | 96% | 131% |
| 20250312 | 1,282 | 1,326 | 1,282 | 1,284 | 8,100 | -11 | 99% | 100% | 46% | ▼▼ | 98% | 98% | 0% | 96% | 130% |
| 20250313 | 1,284 | 1,302 | 1,260 | 1,260 | 16,500 | -24 | 98% | 98% | 204% | ▼▼▼ | 100% | 105% | 0% | 94% | 128% |
| 20250314 | 1,261 | 1,267 | 1,261 | 1,261 | 1,700 | 1 | 100% | 100% | 10% | ▲ | 102% | 104% | 0% | 94% | 128% |
| 20250317 | 1,278 | 1,299 | 1,257 | 1,299 | 14,000 | 38 | 103% | 102% | 824% | ▲▲ | 97% | 101% | 0% | 97% | 131% |
| 20250318 | 1,299 | 1,299 | 1,253 | 1,263 | 19,300 | -36 | 97% | 97% | 138% | ▼ | 99% | 102% | 0% | 94% | 128% |
| 20250319 | 1,270 | 1,285 | 1,254 | 1,255 | 9,000 | -8 | 99% | 99% | 47% | ▼▼ | 106% | 0% | 0% | 93% | 127% |
| 20250321 | 1,248 | 1,365 | 1,248 | 1,326 | 43,000 | 71 | 106% | 106% | 478% | ▲ | 99% | 0% | 0% | 99% | 130% |
| 20250324 | 1,326 | 1,328 | 1,302 | 1,315 | 7,800 | -11 | 99% | 99% | 18% | ▼ | 97% | 0% | 0% | 98% | 105% |
| 20250325 | 1,335 | 1,335 | 1,288 | 1,294 | 12,800 | -21 | 98% | 97% | 164% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2025-03-25 17:21:46 |
| 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 |