| 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 | 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% | 102% | 100% | 106% |
| 20241008 | 979 | 989 | 979 | 981 | 600 | -13 | 99% | 100% | 19% | ▼ | 101% | 103% | 102% | 99% | 104% |
| 20241009 | 976 | 983 | 971 | 982 | 4,800 | 1 | 100% | 101% | 800% | ▲ | 101% | 101% | 101% | 99% | 104% |
| 20241010 | 982 | 993 | 982 | 989 | 4,000 | 7 | 101% | 101% | 83% | ▲▲ | 101% | 100% | 101% | 99% | 105% |
| 20241011 | 989 | 1,006 | 989 | 1,000 | 5,800 | 11 | 101% | 101% | 145% | ▲▲▲ | 100% | 98% | 99% | 100% | 106% |
| 20241015 | 1,006 | 1,009 | 996 | 1,002 | 3,900 | 2 | 100% | 100% | 67% | ▲▲▲▲ | 99% | 100% | 100% | 100% | 106% |
| 20241016 | 996 | 1,000 | 986 | 990 | 3,400 | -12 | 99% | 99% | 87% | ▼ | 101% | 101% | 101% | 99% | 105% |
| 20241017 | 981 | 990 | 981 | 990 | 700 | 0 | 100% | 101% | 21% | -- | 99% | 99% | 100% | 99% | 105% |
| 20241018 | 990 | 990 | 977 | 985 | 1,600 | -5 | 99% | 99% | 229% | ▼ | 99% | 99% | 100% | 98% | 105% |
| 20241021 | 989 | 989 | 973 | 982 | 1,100 | -3 | 100% | 99% | 69% | ▼▼ | 102% | 100% | 102% | 98% | 104% |
| 20241022 | 974 | 1,001 | 974 | 994 | 5,500 | 12 | 101% | 102% | 500% | ▲ | 99% | 98% | 102% | 99% | 106% |
| 20241023 | 992 | 992 | 981 | 981 | 900 | -13 | 99% | 99% | 16% | ▼ | 101% | 101% | 105% | 98% | 104% |
| 20241024 | 967 | 987 | 967 | 977 | 3,900 | -4 | 100% | 101% | 433% | ▼▼ | 100% | 100% | 104% | 98% | 102% |
| 20241025 | 978 | 986 | 977 | 977 | 2,100 | 0 | 100% | 100% | 54% | -- | 100% | 102% | 104% | 98% | 101% |
| 20241028 | 978 | 987 | 966 | 974 | 3,300 | -3 | 100% | 100% | 157% | ▼ | 101% | 103% | 105% | 97% | 101% |
| 20241029 | 965 | 983 | 965 | 974 | 3,300 | 0 | 100% | 101% | 100% | -- | 99% | 102% | 105% | 97% | 101% |
| 20241030 | 965 | 986 | 944 | 952 | 32,000 | -22 | 98% | 99% | 970% | ▼ | 103% | 102% | 107% | 95% | 100% |
| 20241031 | 950 | 991 | 945 | 976 | 5,500 | 24 | 103% | 103% | 17% | ▲ | 102% | 100% | 104% | 97% | 103% |
| 20241101 | 976 | 1,000 | 976 | 994 | 2,500 | 18 | 102% | 102% | 45% | ▲▲ | 99% | 99% | 102% | 99% | 104% |
| 20241105 | 994 | 994 | 970 | 988 | 600 | -6 | 99% | 99% | 24% | ▼ | 97% | 100% | 102% | 99% | 104% |
| 20241106 | 991 | 991 | 961 | 961 | 1,600 | -27 | 97% | 97% | 267% | ▼▼ | 101% | 101% | 105% | 96% | 101% |
| 20241107 | 965 | 973 | 958 | 973 | 1,500 | 12 | 101% | 101% | 94% | ▲ | 100% | 99% | 104% | 97% | 102% |
| 20241108 | 973 | 973 | 973 | 973 | 200 | 0 | 100% | 100% | 13% | -- | 101% | 100% | 103% | 97% | 102% |
| 20241111 | 974 | 987 | 974 | 987 | 1,400 | 14 | 101% | 101% | 700% | ▲ | 98% | 98% | 101% | 99% | 104% |
| 20241112 | 996 | 996 | 973 | 973 | 2,500 | -14 | 99% | 98% | 179% | ▼ | 98% | 101% | 104% | 97% | 102% |
| 20241113 | 975 | 975 | 953 | 953 | 1,700 | -20 | 98% | 98% | 68% | ▼▼ | 101% | 106% | 106% | 96% | 100% |
| 20241114 | 958 | 977 | 956 | 964 | 2,000 | 11 | 101% | 101% | 118% | ▲ | 101% | 104% | 104% | 97% | 101% |
| 20241115 | 973 | 985 | 962 | 978 | 4,300 | 14 | 101% | 101% | 215% | ▲▲ | 99% | 103% | 103% | 98% | 103% |
| 20241118 | 982 | 983 | 973 | 975 | 1,800 | -3 | 100% | 99% | 42% | ▼ | 100% | 103% | 103% | 98% | 102% |
| 20241119 | 985 | 989 | 974 | 989 | 1,600 | 14 | 101% | 100% | 89% | ▲ | 101% | 100% | 101% | 99% | 104% |
| 20241120 | 1,008 | 1,017 | 1,007 | 1,015 | 10,500 | 26 | 103% | 101% | 656% | ▲▲ | 100% | 99% | 100% | 100% | 107% |
| 20241121 | 1,014 | 1,014 | 1,014 | 1,014 | 400 | -1 | 100% | 100% | 4% | ▼ | 100% | 99% | 100% | 100% | 107% |
| 20241122 | 1,012 | 1,013 | 1,004 | 1,013 | 900 | -1 | 100% | 100% | 225% | ▼▼ | 100% | 98% | 100% | 100% | 106% |
| 20241125 | 1,013 | 1,013 | 1,008 | 1,008 | 1,100 | -5 | 100% | 100% | 122% | ▼▼▼ | 100% | 99% | 101% | 99% | 106% |
| 20241126 | 1,005 | 1,007 | 995 | 1,003 | 700 | -5 | 100% | 100% | 64% | ▼▼▼▼ | 100% | 99% | 101% | 99% | 105% |
| 20241127 | 1,001 | 1,006 | 1,000 | 1,002 | 2,300 | -1 | 100% | 100% | 329% | ▼▼▼▼▼ | 99% | 98% | 101% | 99% | 105% |
| 20241128 | 1,000 | 1,007 | 985 | 985 | 500 | -17 | 98% | 99% | 22% | ▼▼▼▼▼▼ | 102% | 101% | 104% | 97% | 103% |
| 20241129 | 975 | 1,004 | 975 | 990 | 2,200 | 5 | 101% | 102% | 440% | ▲ | 101% | 103% | 104% | 98% | 104% |
| 20241202 | 975 | 986 | 974 | 986 | 600 | -4 | 100% | 101% | 27% | ▼ | 101% | 104% | 104% | 97% | 103% |
| 20241203 | 971 | 988 | 971 | 977 | 2,400 | -9 | 99% | 101% | 400% | ▼▼ | 100% | 104% | 104% | 96% | 103% |
| 20241204 | 977 | 983 | 973 | 973 | 2,900 | -4 | 100% | 100% | 121% | ▼▼▼ | 100% | 103% | 102% | 96% | 102% |
| 20241205 | 988 | 990 | 974 | 988 | 3,200 | 15 | 102% | 100% | 110% | ▲ | 100% | 100% | 101% | 97% | 104% |
| 20241206 | 1,003 | 1,009 | 994 | 1,005 | 5,200 | 17 | 102% | 100% | 163% | ▲▲ | 100% | 100% | 0% | 99% | 105% |
| 20241209 | 1,005 | 1,008 | 1,001 | 1,008 | 2,100 | 3 | 100% | 100% | 40% | ▲▲▲ | 100% | 100% | 0% | 99% | 106% |
| 20241210 | 1,009 | 1,017 | 1,009 | 1,014 | 7,300 | 6 | 101% | 100% | 348% | ▲▲▲▲ | 99% | 100% | 0% | 100% | 106% |
| 20241211 | 1,014 | 1,014 | 1,004 | 1,006 | 1,700 | -8 | 99% | 99% | 23% | ▼ | 99% | 100% | 0% | 99% | 104% |
| 20241212 | 1,015 | 1,015 | 1,000 | 1,000 | 2,000 | -6 | 99% | 99% | 118% | ▼▼ | 100% | 101% | 0% | 99% | 103% |
| 20241213 | 999 | 1,009 | 998 | 998 | 2,200 | -2 | 100% | 100% | 110% | ▼▼▼ | 100% | 100% | 0% | 98% | 103% |
| 20241216 | 1,008 | 1,011 | 1,004 | 1,011 | 2,200 | 13 | 101% | 100% | 100% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20241217 | 1,011 | 1,011 | 998 | 1,011 | 2,600 | 0 | 100% | 100% | 118% | -- | 101% | 0% | 0% | 100% | 104% |
| 20241218 | 1,004 | 1,010 | 1,004 | 1,010 | 700 | -1 | 100% | 101% | 27% | ▼ | 101% | 0% | 0% | 100% | 104% |
| 20241219 | 1,002 | 1,012 | 1,002 | 1,012 | 800 | 2 | 100% | 101% | 114% | ▲ | 101% | 0% | 0% | 100% | 104% |
| 20241220 | 1,002 | 1,011 | 1,002 | 1,011 | 1,300 | -1 | 100% | 101% | 163% | ▼ | % | % | % | 100% | 104% |
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 | 600 | 30,700 | 0 | 7,400 | 600 | 23,300 |
| 2024-12-06 | 1,900 | 30,700 | 0 | 7,400 | 1,900 | 23,300 |
| 2024-11-29 | 900 | 30,700 | 0 | 7,400 | 900 | 23,300 |
| 2024-11-22 | 600 | 31,200 | 0 | 7,400 | 600 | 23,800 |
| 2024-11-15 | 500 | 31,600 | 0 | 7,400 | 500 | 24,200 |
| 2024-11-08 | 600 | 31,800 | 0 | 7,600 | 600 | 24,200 |
| 2024-11-01 | 700 | 31,700 | 0 | 7,600 | 700 | 24,100 |
| 2024-10-25 | 600 | 31,700 | 0 | 7,600 | 600 | 24,100 |
| 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 |
|---|---|---|---|
| 20241114 | 11:40 | クロップス | 業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 20241114 | 11:40 | クロップス | 2025年３月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20241114 | 11:40 | クロップス | 2025年３月期 第２四半期（中間期）決算説明資料 |
| 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
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 | 2024-12-21 15:23:34 |
| 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 |