| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 961 | 1,006 | 961 | 985 | 6,800 | 20 | 102% | 102% | 162% | ▲ | 99% | 99% | 115% | 95% | 102% |
| 20250121 | 990 | 993 | 985 | 985 | 4,200 | 0 | 100% | 99% | 62% | -- | 99% | 99% | 115% | 95% | 102% |
| 20250122 | 993 | 996 | 985 | 988 | 2,800 | 3 | 100% | 99% | 67% | ▲ | 99% | 99% | 115% | 95% | 102% |
| 20250123 | 992 | 992 | 980 | 980 | 4,400 | -8 | 99% | 99% | 157% | ▼ | 99% | 99% | 116% | 95% | 102% |
| 20250124 | 980 | 981 | 967 | 972 | 4,300 | -8 | 99% | 99% | 98% | ▼▼ | 101% | 99% | 117% | 94% | 101% |
| 20250127 | 972 | 987 | 972 | 980 | 4,500 | 8 | 101% | 101% | 105% | ▲ | 100% | 100% | 116% | 95% | 102% |
| 20250128 | 980 | 989 | 980 | 983 | 1,800 | 3 | 100% | 100% | 40% | ▲▲ | 98% | 101% | 115% | 95% | 102% |
| 20250129 | 983 | 983 | 968 | 968 | 5,900 | -15 | 98% | 98% | 328% | ▼ | 97% | 105% | 115% | 94% | 100% |
| 20250130 | 968 | 968 | 942 | 942 | 55,000 | -26 | 97% | 97% | 932% | ▼▼ | 102% | 110% | 116% | 91% | 100% |
| 20250131 | 947 | 974 | 946 | 965 | 9,100 | 23 | 102% | 102% | 17% | ▲ | 101% | 110% | 114% | 93% | 102% |
| 20250203 | 967 | 977 | 967 | 977 | 3,000 | 12 | 101% | 101% | 33% | ▲▲ | 102% | 113% | 113% | 94% | 104% |
| 20250204 | 977 | 996 | 972 | 996 | 4,600 | 19 | 102% | 102% | 153% | ▲▲▲ | 102% | 114% | 110% | 96% | 106% |
| 20250205 | 998 | 1,013 | 983 | 1,013 | 5,800 | 17 | 102% | 102% | 126% | ▲▲▲▲ | 103% | 112% | 108% | 98% | 108% |
| 20250206 | 1,016 | 1,045 | 1,016 | 1,045 | 4,900 | 32 | 103% | 103% | 84% | ▲▲▲▲▲ | 102% | 108% | 105% | 100% | 111% |
| 20250207 | 1,045 | 1,067 | 1,045 | 1,066 | 4,600 | 21 | 102% | 102% | 94% | ▲▲▲▲▲▲ | 103% | 104% | 103% | 100% | 113% |
| 20250210 | 1,066 | 1,100 | 1,066 | 1,100 | 8,200 | 34 | 103% | 103% | 178% | ▲▲▲▲▲▲▲ | 104% | 99% | 100% | 100% | 117% |
| 20250212 | 1,100 | 1,148 | 1,100 | 1,140 | 5,800 | 40 | 104% | 104% | 71% | ▲▲▲▲▲▲▲▲ | 100% | 94% | 97% | 100% | 121% |
| 20250213 | 1,135 | 1,138 | 1,119 | 1,131 | 6,200 | -9 | 99% | 100% | 107% | ▼ | 99% | 98% | 95% | 99% | 120% |
| 20250214 | 1,120 | 1,130 | 1,027 | 1,113 | 11,500 | -18 | 98% | 99% | 185% | ▼▼ | 100% | 101% | 98% | 98% | 118% |
| 20250217 | 1,085 | 1,101 | 1,085 | 1,090 | 3,700 | -23 | 98% | 100% | 32% | ▼▼▼ | 99% | 99% | 97% | 96% | 116% |
| 20250218 | 1,079 | 1,110 | 1,068 | 1,070 | 5,100 | -20 | 98% | 99% | 138% | ▼▼▼▼ | 100% | 101% | 98% | 94% | 114% |
| 20250219 | 1,052 | 1,088 | 1,052 | 1,055 | 1,600 | -15 | 99% | 100% | 31% | ▼▼▼▼▼ | 104% | 102% | 98% | 93% | 112% |
| 20250220 | 1,055 | 1,123 | 1,053 | 1,098 | 3,700 | 43 | 104% | 104% | 231% | ▲ | 100% | 103% | 96% | 96% | 117% |
| 20250225 | 1,070 | 1,070 | 1,066 | 1,070 | 2,700 | -28 | 97% | 100% | 73% | ▼ | 99% | 104% | 97% | 94% | 114% |
| 20250226 | 1,060 | 1,060 | 1,049 | 1,050 | 2,600 | -20 | 98% | 99% | 96% | ▼▼ | 101% | 101% | 98% | 92% | 111% |
| 20250227 | 1,050 | 1,105 | 1,050 | 1,064 | 2,200 | 14 | 101% | 101% | 85% | ▲ | 102% | 100% | 97% | 93% | 113% |
| 20250228 | 1,058 | 1,113 | 1,058 | 1,080 | 2,800 | 16 | 102% | 102% | 127% | ▲▲ | 100% | 96% | 94% | 95% | 115% |
| 20250303 | 1,095 | 1,100 | 1,061 | 1,100 | 2,100 | 20 | 102% | 100% | 75% | ▲▲▲ | 97% | 94% | 94% | 96% | 117% |
| 20250304 | 1,090 | 1,090 | 1,056 | 1,060 | 2,200 | -40 | 96% | 97% | 105% | ▼ | 100% | 95% | 97% | 93% | 110% |
| 20250305 | 1,061 | 1,080 | 1,060 | 1,060 | 1,800 | 0 | 100% | 100% | 82% | -- | 99% | 96% | 97% | 93% | 108% |
| 20250306 | 1,057 | 1,057 | 1,051 | 1,051 | 1,900 | -9 | 99% | 99% | 106% | ▼ | 100% | 98% | 100% | 92% | 106% |
| 20250307 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | -21 | 98% | 100% | 5% | ▼▼ | 100% | 100% | 101% | 90% | 102% |
| 20250310 | 1,010 | 1,034 | 1,006 | 1,010 | 16,300 | -20 | 98% | 100% | 16300% | ▼▼▼ | 100% | 100% | 101% | 89% | 100% |
| 20250311 | 1,008 | 1,010 | 1,008 | 1,010 | 500 | 0 | 100% | 100% | 3% | -- | 100% | 101% | 99% | 89% | 100% |
| 20250312 | 1,008 | 1,009 | 1,008 | 1,008 | 700 | -2 | 100% | 100% | 140% | ▼ | 99% | 101% | 96% | 88% | 100% |
| 20250313 | 1,011 | 1,017 | 1,002 | 1,002 | 4,400 | -6 | 99% | 99% | 629% | ▼▼ | 100% | 102% | 96% | 88% | 100% |
| 20250314 | 1,012 | 1,015 | 1,006 | 1,010 | 800 | 8 | 101% | 100% | 18% | ▲ | 100% | 102% | 96% | 89% | 101% |
| 20250317 | 1,010 | 1,013 | 1,004 | 1,005 | 9,200 | -5 | 100% | 100% | 1150% | ▼ | 101% | 102% | 98% | 90% | 100% |
| 20250318 | 1,007 | 1,019 | 1,007 | 1,019 | 6,800 | 14 | 101% | 101% | 74% | ▲ | 99% | 99% | 95% | 93% | 102% |
| 20250319 | 1,030 | 1,039 | 1,015 | 1,022 | 31,700 | 3 | 100% | 99% | 466% | ▲▲ | 100% | 99% | 96% | 93% | 102% |
| 20250321 | 1,028 | 1,029 | 1,024 | 1,029 | 9,000 | 7 | 101% | 100% | 28% | ▲▲▲ | 99% | 97% | 95% | 94% | 103% |
| 20250324 | 1,037 | 1,037 | 1,030 | 1,030 | 5,100 | 1 | 100% | 99% | 57% | ▲▲▲▲ | 99% | 95% | 95% | 94% | 103% |
| 20250325 | 1,031 | 1,038 | 1,020 | 1,020 | 16,000 | -10 | 99% | 99% | 314% | ▼ | 100% | 95% | 96% | 93% | 102% |
| 20250326 | 1,024 | 1,026 | 1,021 | 1,021 | 14,900 | 1 | 100% | 100% | 93% | ▲ | 99% | 95% | 97% | 93% | 102% |
| 20250327 | 1,010 | 1,015 | 1,001 | 1,001 | 49,700 | -20 | 98% | 99% | 334% | ▼ | 101% | 98% | 102% | 91% | 100% |
| 20250328 | 966 | 996 | 966 | 975 | 24,400 | -26 | 97% | 101% | 49% | ▼▼ | 99% | 97% | 101% | 89% | 100% |
| 20250331 | 975 | 977 | 962 | 969 | 5,500 | -6 | 99% | 99% | 23% | ▼▼▼ | 98% | 96% | 101% | 88% | 100% |
| 20250401 | 977 | 977 | 958 | 961 | 12,000 | -8 | 99% | 98% | 218% | ▼▼▼▼ | 99% | 98% | 102% | 91% | 100% |
| 20250402 | 960 | 967 | 951 | 951 | 13,000 | -10 | 99% | 99% | 108% | ▼▼▼▼▼ | 100% | 100% | 103% | 90% | 100% |
| 20250403 | 950 | 957 | 943 | 950 | 8,800 | -1 | 100% | 100% | 68% | ▼▼▼▼▼▼ | 99% | 101% | 0% | 90% | 100% |
| 20250404 | 950 | 950 | 922 | 942 | 15,100 | -8 | 99% | 99% | 172% | ▼▼▼▼▼▼▼ | 101% | 103% | 0% | 91% | 100% |
| 20250408 | 933 | 941 | 932 | 941 | 4,500 | -1 | 100% | 101% | 30% | ▼▼▼▼▼▼▼▼ | 100% | 105% | 0% | 91% | 100% |
| 20250409 | 926 | 932 | 910 | 924 | 6,100 | -17 | 98% | 100% | 136% | ▼▼▼▼▼▼▼▼▼ | 102% | 105% | 0% | 90% | 100% |
| 20250410 | 932 | 956 | 932 | 951 | 3,700 | 27 | 103% | 102% | 61% | ▲ | 101% | 103% | 0% | 92% | 103% |
| 20250411 | 951 | 956 | 940 | 956 | 7,600 | 5 | 101% | 101% | 205% | ▲▲ | 101% | 103% | 0% | 93% | 103% |
| 20250414 | 952 | 958 | 950 | 958 | 3,800 | 2 | 100% | 101% | 50% | ▲▲▲ | 101% | 103% | 0% | 93% | 104% |
| 20250415 | 958 | 969 | 958 | 969 | 3,200 | 11 | 101% | 101% | 84% | ▲▲▲▲ | 103% | 0% | 0% | 94% | 105% |
| 20250416 | 954 | 987 | 954 | 983 | 3,400 | 14 | 101% | 103% | 106% | ▲▲▲▲▲ | 100% | 0% | 0% | 95% | 106% |
| 20250417 | 976 | 976 | 976 | 976 | 100 | -7 | 99% | 100% | 3% | ▼ | 101% | 0% | 0% | 95% | 106% |
| 20250418 | 974 | 982 | 961 | 982 | 5,600 | 6 | 101% | 101% | 5600% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 3,700 | 31,700 | 0 | 13,700 | 3,700 | 18,000 |
| 2025-04-04 | 3,200 | 36,400 | 0 | 17,800 | 3,200 | 18,600 |
| 2025-03-28 | 2,600 | 34,100 | 0 | 12,500 | 2,600 | 21,600 |
| 2025-03-21 | 11,000 | 38,800 | 7,900 | 18,500 | 3,100 | 20,300 |
| 2025-03-14 | 9,500 | 30,500 | 7,900 | 10,400 | 1,600 | 20,100 |
| 2025-03-07 | 1,100 | 26,400 | 0 | 7,800 | 1,100 | 18,600 |
| 2025-02-28 | 600 | 26,400 | 0 | 7,700 | 600 | 18,700 |
| 2025-02-21 | 1,000 | 25,800 | 0 | 6,800 | 1,000 | 19,000 |
| 2025-02-14 | 1,500 | 30,600 | 0 | 7,600 | 1,500 | 23,000 |
| 2025-02-07 | 500 | 36,000 | 0 | 8,700 | 500 | 27,300 |
| 2025-01-31 | 2,800 | 37,100 | 0 | 9,300 | 2,800 | 27,800 |
| 2025-01-24 | 1,200 | 34,700 | 0 | 9,200 | 1,200 | 25,500 |
| 2025-01-17 | 500 | 32,500 | 0 | 7,400 | 500 | 25,100 |
| 2025-01-10 | 500 | 31,900 | 0 | 7,400 | 500 | 24,500 |
| 2024-12-27 | 500 | 31,500 | 0 | 7,400 | 500 | 24,100 |
| 2024-12-20 | 600 | 30,700 | 0 | 7,400 | 600 | 23,300 |
| 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 |
|---|---|---|---|
| 20250214 | 11:40 | クロップス | 2025年３月期 第３四半期決算短信［日本基準］（連結） |
| 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 | 2025-04-19 08:25:37 |
| 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 |