| 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 | 1,071 | 1,083 | 1,056 | 1,061 | 4,100 | -20 | 98% | 99% | 293% | ▼ | 99% | 94% | 93% | 92% | 101% |
| 20240726 | 1,061 | 1,068 | 1,052 | 1,052 | 1,900 | -9 | 99% | 99% | 46% | ▼ | 100% | 94% | 93% | 92% | 100% |
| 20240729 | 1,060 | 1,075 | 1,033 | 1,055 | 6,900 | 3 | 100% | 100% | 363% | ▲ | 96% | 94% | 94% | 92% | 100% |
| 20240730 | 1,055 | 1,055 | 1,009 | 1,009 | 28,700 | -46 | 96% | 96% | 416% | ▼ | 99% | 95% | 98% | 88% | 100% |
| 20240731 | 1,009 | 1,011 | 998 | 999 | 7,200 | -10 | 99% | 99% | 25% | ▼ | 100% | 96% | 99% | 88% | 100% |
| 20240801 | 998 | 1,009 | 998 | 999 | 3,100 | 0 | 100% | 100% | 43% | -- | 100% | 97% | 100% | 88% | 100% |
| 20240802 | 991 | 1,004 | 991 | 993 | 5,000 | -6 | 99% | 100% | 161% | ▼ | 93% | 101% | 104% | 87% | 100% |
| 20240805 | 948 | 958 | 869 | 884 | 15,100 | -109 | 89% | 93% | 302% | ▼ | 93% | 91% | 96% | 79% | 100% |
| 20240806 | 1,034 | 1,034 | 924 | 958 | 16,700 | 74 | 108% | 93% | 111% | ▲ | 101% | 99% | 103% | 87% | 108% |
| 20240807 | 957 | 989 | 949 | 963 | 3,300 | 5 | 101% | 101% | 20% | ▲ | 101% | 100% | 104% | 88% | 109% |
| 20240808 | 948 | 990 | 948 | 957 | 4,300 | -6 | 99% | 101% | 130% | ▼ | 97% | 99% | 103% | 88% | 108% |
| 20240809 | 957 | 972 | 931 | 931 | 5,700 | -26 | 97% | 97% | 133% | ▼▼ | 101% | 102% | 106% | 85% | 105% |
| 20240813 | 931 | 950 | 916 | 936 | 20,200 | 5 | 101% | 101% | 354% | ▲ | 101% | 100% | 105% | 86% | 106% |
| 20240814 | 939 | 947 | 938 | 947 | 3,200 | 11 | 101% | 101% | 16% | ▲▲ | 101% | 104% | 106% | 87% | 107% |
| 20240815 | 936 | 972 | 936 | 948 | 5,300 | 1 | 100% | 101% | 166% | ▲▲▲ | 98% | 102% | 103% | 87% | 107% |
| 20240816 | 963 | 977 | 939 | 946 | 4,100 | -2 | 100% | 98% | 77% | ▼ | 99% | 104% | 105% | 87% | 107% |
| 20240819 | 946 | 950 | 936 | 937 | 5,300 | -9 | 99% | 99% | 129% | ▼▼ | 100% | 105% | 106% | 86% | 106% |
| 20240820 | 937 | 945 | 937 | 939 | 5,200 | 2 | 100% | 100% | 98% | ▲ | 103% | 103% | 104% | 86% | 106% |
| 20240821 | 947 | 986 | 938 | 978 | 6,600 | 39 | 104% | 103% | 127% | ▲▲ | 99% | 100% | 102% | 90% | 111% |
| 20240822 | 969 | 999 | 954 | 964 | 6,600 | -14 | 99% | 99% | 100% | ▼ | 102% | 100% | 100% | 91% | 109% |
| 20240823 | 965 | 998 | 965 | 988 | 2,900 | 24 | 102% | 102% | 44% | ▲ | 98% | 98% | 98% | 94% | 112% |
| 20240826 | 988 | 988 | 972 | 972 | 1,200 | -16 | 98% | 98% | 41% | ▼ | 100% | 100% | 100% | 92% | 110% |
| 20240827 | 973 | 973 | 971 | 971 | 200 | -1 | 100% | 100% | 17% | ▼▼ | 100% | 102% | 100% | 96% | 110% |
| 20240828 | 971 | 981 | 969 | 969 | 2,200 | -2 | 100% | 100% | 1100% | ▼▼▼ | 100% | 102% | 100% | 97% | 110% |
| 20240829 | 969 | 979 | 958 | 965 | 5,400 | -4 | 100% | 100% | 245% | ▼▼▼▼ | 101% | 102% | 103% | 97% | 109% |
| 20240830 | 964 | 978 | 963 | 970 | 2,200 | 5 | 101% | 101% | 41% | ▲ | 100% | 101% | 101% | 98% | 110% |
| 20240902 | 977 | 977 | 970 | 977 | 4,000 | 7 | 101% | 100% | 182% | ▲▲ | 101% | 99% | 101% | 99% | 111% |
| 20240903 | 980 | 990 | 975 | 990 | 4,500 | 13 | 101% | 101% | 113% | ▲▲▲ | 101% | 98% | 101% | 100% | 106% |
| 20240904 | 981 | 990 | 968 | 987 | 7,400 | -3 | 100% | 101% | 164% | ▼ | 99% | 98% | 100% | 100% | 106% |
| 20240906 | 989 | 990 | 976 | 984 | 3,100 | -3 | 100% | 99% | 42% | ▼▼ | 98% | 99% | 102% | 99% | 106% |
| 20240909 | 979 | 981 | 957 | 957 | 6,700 | -27 | 97% | 98% | 216% | ▼▼▼ | 101% | 99% | 104% | 97% | 103% |
| 20240910 | 957 | 966 | 957 | 966 | 900 | 9 | 101% | 101% | 13% | ▲ | 99% | 99% | 104% | 98% | 103% |
| 20240911 | 966 | 975 | 957 | 957 | 2,200 | -9 | 99% | 99% | 244% | ▼ | 100% | 99% | 104% | 97% | 102% |
| 20240912 | 965 | 971 | 958 | 967 | 1,500 | 10 | 101% | 100% | 68% | ▲ | 98% | 98% | 103% | 98% | 103% |
| 20240913 | 967 | 967 | 951 | 951 | 900 | -16 | 98% | 98% | 60% | ▼ | 100% | 99% | 105% | 96% | 101% |
| 20240917 | 950 | 967 | 942 | 949 | 3,300 | -2 | 100% | 100% | 367% | ▼▼ | 101% | 102% | 106% | 96% | 101% |
| 20240918 | 943 | 956 | 943 | 952 | 1,300 | 3 | 100% | 101% | 39% | ▲ | 99% | 102% | 105% | 96% | 101% |
| 20240919 | 952 | 952 | 940 | 945 | 2,800 | -7 | 99% | 99% | 215% | ▼ | 100% | 103% | 106% | 95% | 100% |
| 20240920 | 944 | 944 | 936 | 942 | 600 | -3 | 100% | 100% | 21% | ▼▼ | 101% | 105% | 107% | 95% | 100% |
| 20240924 | 938 | 958 | 938 | 944 | 3,200 | 2 | 100% | 101% | 533% | ▲ | 101% | 105% | 106% | 95% | 100% |
| 20240925 | 946 | 963 | 946 | 959 | 5,000 | 15 | 102% | 101% | 156% | ▲▲ | 101% | 103% | 104% | 97% | 102% |
| 20240926 | 960 | 977 | 960 | 969 | 4,900 | 10 | 101% | 101% | 98% | ▲▲▲ | 97% | 98% | 100% | 98% | 103% |
| 20240927 | 998 | 998 | 964 | 964 | 4,000 | -5 | 99% | 97% | 82% | ▼ | 103% | 103% | 103% | 97% | 102% |
| 20240930 | 964 | 990 | 960 | 989 | 5,700 | 25 | 103% | 103% | 143% | ▲ | 99% | 100% | 100% | 100% | 105% |
| 20241001 | 996 | 997 | 977 | 989 | 3,200 | 0 | 100% | 99% | 56% | -- | 99% | 101% | 102% | 100% | 105% |
| 20241002 | 977 | 988 | 967 | 967 | 3,600 | -22 | 98% | 99% | 113% | ▼ | 101% | 102% | 102% | 98% | 103% |
| 20241004 | 970 | 978 | 968 | 978 | 1,200 | 11 | 101% | 101% | 33% | ▲ | 102% | 102% | 102% | 99% | 104% |
| 20241007 | 978 | 995 | 969 | 994 | 3,100 | 16 | 102% | 102% | 258% | ▲▲ | 100% | 102% | 0% | 100% | 106% |
| 20241008 | 979 | 989 | 979 | 981 | 600 | -13 | 99% | 100% | 19% | ▼ | 101% | 103% | 0% | 99% | 104% |
| 20241009 | 976 | 983 | 971 | 982 | 4,800 | 1 | 100% | 101% | 800% | ▲ | 101% | 101% | 0% | 99% | 104% |
| 20241010 | 982 | 993 | 982 | 989 | 4,000 | 7 | 101% | 101% | 83% | ▲▲ | 101% | 100% | 0% | 99% | 105% |
| 20241011 | 989 | 1,006 | 989 | 1,000 | 5,800 | 11 | 101% | 101% | 145% | ▲▲▲ | 100% | 98% | 0% | 100% | 106% |
| 20241015 | 1,006 | 1,009 | 996 | 1,002 | 3,900 | 2 | 100% | 100% | 67% | ▲▲▲▲ | 99% | 100% | 0% | 100% | 106% |
| 20241016 | 996 | 1,000 | 986 | 990 | 3,400 | -12 | 99% | 99% | 87% | ▼ | 101% | 101% | 0% | 99% | 105% |
| 20241017 | 981 | 990 | 981 | 990 | 700 | 0 | 100% | 101% | 21% | -- | 99% | 0% | 0% | 99% | 105% |
| 20241018 | 990 | 990 | 977 | 985 | 1,600 | -5 | 99% | 99% | 229% | ▼ | 99% | 0% | 0% | 98% | 105% |
| 20241021 | 989 | 989 | 973 | 982 | 1,100 | -3 | 100% | 99% | 69% | ▼▼ | 102% | 0% | 0% | 98% | 104% |
| 20241022 | 974 | 1,001 | 974 | 994 | 5,500 | 12 | 101% | 102% | 500% | ▲ | % | % | % | 99% | 106% |
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 | 600 | 32,300 | 0 | 8,200 | 600 | 24,100 |
| 2024-10-11 | 600 | 32,400 | 0 | 8,300 | 600 | 24,100 |
| 2024-10-04 | 600 | 32,500 | 0 | 8,400 | 600 | 24,100 |
| 2024-09-27 | 600 | 29,500 | 0 | 8,900 | 600 | 20,600 |
| 2024-09-20 | 400 | 28,500 | 0 | 8,400 | 400 | 20,100 |
| 2024-09-13 | 400 | 28,100 | 0 | 8,400 | 400 | 19,700 |
| 2024-09-06 | 500 | 28,100 | 0 | 8,400 | 500 | 19,700 |
| 2024-08-30 | 500 | 26,900 | 0 | 7,400 | 500 | 19,500 |
| 2024-08-23 | 500 | 26,700 | 0 | 7,400 | 500 | 19,300 |
| 2024-08-16 | 700 | 26,600 | 0 | 8,300 | 700 | 18,300 |
| 2024-08-09 | 500 | 23,400 | 0 | 7,200 | 500 | 16,200 |
| 2024-08-02 | 900 | 28,200 | 0 | 9,400 | 900 | 18,800 |
| 2024-07-26 | 900 | 27,000 | 0 | 7,800 | 900 | 19,200 |
| 2024-07-19 | 900 | 27,200 | 0 | 7,300 | 900 | 19,900 |
| 2024-07-12 | 1,700 | 28,900 | 0 | 8,000 | 1,700 | 20,900 |
| 2024-07-05 | 1,300 | 27,000 | 0 | 7,500 | 1,300 | 19,500 |
| 2024-06-28 | 1,300 | 28,000 | 0 | 8,100 | 1,300 | 19,900 |
| 2024-06-21 | 2,400 | 29,000 | 0 | 8,700 | 2,400 | 20,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240920 | 15:00 | クロップス | 当社連結子会社（孫会社）の従業員による不正行為に関する、外部機関による最終調査報告書受領および再発防止策に関するお知らせ |
| 20240809 | 11:00 | クロップス | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240809 | 11:00 | クロップス | 特別損失の計上及び業績予想の修正に関するお知らせ |
| 20240718 | 16:00 | クロップス | 当社連結子会社(孫会社)のベトナム社会主義共和国での社会保険料未納及び同社社員による不正行為に関するお知らせ |
| 20240624 | 15:00 | クロップス | 支配株主等に関する事項について |
| 20240621 | 15:30 | クロップス | 役員人事に関するお知らせ |
| 20240523 | 15:30 | クロップス | 役員人事に関するお知らせ |
| 20240514 | 11:40 | クロップス | 2024年３月期 決算短信［日本基準］（連結） |
| 20240514 | 11:40 | クロップス | 2004年３月期の業績予想値と実績値との差異に関するお知らせ |
| 20240205 | 15:30 | クロップス | 2024年３月期 第３四半期決算短信［日本基準］（連結） |
| 20240202 | 15:30 | クロップス | 当社連結子会社の会社分割による持株会社体制移行準備開始決定、定款一部変更、分割準備会社・連結子会社設立、連結子会社の商号変更・役員異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TG8T | 350 | 2024-05-21 15:30 | 株式会社クロップス | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9428 | 1 | 株式会社クロップス | 2024-10-23 05:26:00 |
| 9428 | 2 | IRカレンダー | 株式会社クロップス | 2024-08-02 06:28:25 |
| 9428 | 2 | IRライブラリー | 株式会社クロップス | 2024-08-02 06:28:23 |
| 9428 | 2 | IRニュース | 株式会社クロップス | 2024-08-02 06:28:21 |
| 9428 | 2 | IR情報 | 株式会社クロップス | 2024-08-02 06:28:20 |
| 9428 | 2 | 説明会資料 | 株式会社クロップス | 2024-06-27 00:39:43 |
| 9428 | 2 | 有価証券報告書 | 株式会社クロップス | 2024-06-27 00:39:41 |
| 9428 | 2 | 決算短信 | 株式会社クロップス | 2024-06-27 00:39:40 |
| 9428 | 2 | 免責事項 | 株式会社クロップス | 2024-06-26 20:30:39 |
| 9428 | 2 | IRカレンダー | 株式会社クロップス | 2024-06-26 20:30:33 |