| 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 | 4,295 | 4,335 | 4,265 | 4,290 | 13,800 | 25 | 101% | 100% | 33% | ▲▲ | 100% | 99% | 102% | 99% | 104% |
| 20240925 | 4,290 | 4,300 | 4,240 | 4,290 | 31,800 | 0 | 100% | 100% | 230% | -- | 102% | 98% | 101% | 99% | 104% |
| 20240926 | 4,325 | 4,415 | 4,265 | 4,405 | 62,200 | 115 | 103% | 102% | 196% | ▲ | 99% | 98% | 101% | 100% | 107% |
| 20240927 | 4,345 | 4,350 | 4,265 | 4,290 | 31,300 | -115 | 97% | 99% | 50% | ▼ | 100% | 102% | 103% | 97% | 104% |
| 20240930 | 4,250 | 4,260 | 4,190 | 4,240 | 23,300 | -50 | 99% | 100% | 74% | ▼▼ | 101% | 103% | 100% | 96% | 103% |
| 20241001 | 4,220 | 4,290 | 4,200 | 4,255 | 21,900 | 15 | 100% | 101% | 94% | ▲ | 99% | 102% | 99% | 97% | 104% |
| 20241002 | 4,265 | 4,295 | 4,205 | 4,230 | 24,500 | -25 | 99% | 99% | 112% | ▼ | 100% | 100% | 98% | 96% | 103% |
| 20241003 | 4,295 | 4,320 | 4,230 | 4,275 | 16,500 | 45 | 101% | 100% | 67% | ▲ | 101% | 101% | 97% | 97% | 104% |
| 20241004 | 4,290 | 4,345 | 4,280 | 4,315 | 25,300 | 40 | 101% | 101% | 153% | ▲▲ | 100% | 99% | 96% | 98% | 104% |
| 20241007 | 4,350 | 4,370 | 4,315 | 4,350 | 38,300 | 35 | 101% | 100% | 151% | ▲▲▲ | 100% | 102% | 97% | 99% | 105% |
| 20241008 | 4,305 | 4,350 | 4,295 | 4,310 | 20,200 | -40 | 99% | 100% | 53% | ▼ | 100% | 102% | 97% | 98% | 104% |
| 20241009 | 4,310 | 4,335 | 4,285 | 4,315 | 20,300 | 5 | 100% | 100% | 100% | ▲ | 99% | 97% | 96% | 98% | 104% |
| 20241010 | 4,315 | 4,315 | 4,220 | 4,285 | 16,600 | -30 | 99% | 99% | 82% | ▼ | 100% | 98% | 97% | 97% | 104% |
| 20241011 | 4,275 | 4,305 | 4,260 | 4,290 | 21,300 | 5 | 100% | 100% | 128% | ▲ | 102% | 98% | 99% | 97% | 102% |
| 20241015 | 4,310 | 4,390 | 4,290 | 4,385 | 39,000 | 95 | 102% | 102% | 183% | ▲▲ | 97% | 97% | 99% | 100% | 104% |
| 20241016 | 4,315 | 4,325 | 4,180 | 4,180 | 38,300 | -205 | 95% | 97% | 98% | ▼ | 99% | 99% | 103% | 95% | 100% |
| 20241017 | 4,190 | 4,190 | 4,140 | 4,165 | 21,300 | -15 | 100% | 99% | 56% | ▼▼ | 101% | 100% | 105% | 95% | 100% |
| 20241018 | 4,170 | 4,205 | 4,165 | 4,205 | 13,700 | 40 | 101% | 101% | 64% | ▲ | 99% | 100% | 105% | 95% | 101% |
| 20241021 | 4,190 | 4,190 | 4,160 | 4,165 | 15,700 | -40 | 99% | 99% | 115% | ▼ | 99% | 98% | 105% | 95% | 100% |
| 20241022 | 4,200 | 4,200 | 4,130 | 4,165 | 27,500 | 0 | 100% | 99% | 175% | -- | 99% | 99% | 106% | 95% | 100% |
| 20241023 | 4,165 | 4,205 | 4,130 | 4,130 | 15,000 | -35 | 99% | 99% | 55% | ▼ | 101% | 99% | 107% | 94% | 100% |
| 20241024 | 4,120 | 4,190 | 4,110 | 4,170 | 25,900 | 40 | 101% | 101% | 173% | ▲ | 98% | 100% | 106% | 95% | 101% |
| 20241025 | 4,170 | 4,170 | 4,075 | 4,075 | 15,500 | -95 | 98% | 98% | 60% | ▼ | 101% | 102% | 110% | 93% | 100% |
| 20241028 | 4,085 | 4,140 | 4,070 | 4,115 | 13,600 | 40 | 101% | 101% | 88% | ▲ | 100% | 100% | 111% | 94% | 101% |
| 20241029 | 4,080 | 4,105 | 4,060 | 4,090 | 19,000 | -25 | 99% | 100% | 140% | ▼ | 99% | 100% | 111% | 93% | 100% |
| 20241030 | 4,090 | 4,135 | 4,065 | 4,065 | 87,100 | -25 | 99% | 99% | 458% | ▼▼ | 101% | 102% | 111% | 93% | 100% |
| 20241031 | 4,090 | 4,185 | 4,085 | 4,150 | 39,700 | 85 | 102% | 101% | 46% | ▲ | 100% | 102% | 111% | 95% | 102% |
| 20241101 | 4,085 | 4,135 | 4,070 | 4,090 | 21,300 | -60 | 99% | 100% | 54% | ▼ | 99% | 101% | 111% | 93% | 101% |
| 20241105 | 4,090 | 4,090 | 4,020 | 4,035 | 39,700 | -55 | 99% | 99% | 186% | ▼▼ | 100% | 105% | 112% | 92% | 100% |
| 20241106 | 4,060 | 4,135 | 4,035 | 4,070 | 46,200 | 35 | 101% | 100% | 116% | ▲ | 100% | 104% | 110% | 93% | 101% |
| 20241107 | 4,140 | 4,190 | 4,105 | 4,160 | 42,100 | 90 | 102% | 100% | 91% | ▲▲ | 99% | 104% | 109% | 95% | 103% |
| 20241108 | 4,170 | 4,195 | 4,030 | 4,115 | 62,000 | -45 | 99% | 99% | 147% | ▼ | 102% | 108% | 112% | 94% | 102% |
| 20241111 | 4,045 | 4,195 | 4,040 | 4,145 | 42,700 | 30 | 101% | 102% | 69% | ▲ | 102% | 106% | 111% | 95% | 103% |
| 20241112 | 4,155 | 4,285 | 4,155 | 4,250 | 39,200 | 105 | 103% | 102% | 92% | ▲▲ | 100% | 104% | 108% | 97% | 105% |
| 20241113 | 4,265 | 4,310 | 4,240 | 4,285 | 39,900 | 35 | 101% | 100% | 102% | ▲▲▲ | 100% | 102% | 106% | 100% | 106% |
| 20241114 | 4,320 | 4,365 | 4,300 | 4,330 | 52,100 | 45 | 101% | 100% | 131% | ▲▲▲▲ | 100% | 100% | 105% | 100% | 107% |
| 20241115 | 4,380 | 4,380 | 4,290 | 4,365 | 42,900 | 35 | 101% | 100% | 82% | ▲▲▲▲▲ | 101% | 101% | 106% | 100% | 108% |
| 20241118 | 4,365 | 4,420 | 4,330 | 4,400 | 35,300 | 35 | 101% | 101% | 82% | ▲▲▲▲▲▲ | 100% | 102% | 105% | 100% | 109% |
| 20241119 | 4,410 | 4,460 | 4,400 | 4,425 | 43,500 | 25 | 101% | 100% | 123% | ▲▲▲▲▲▲▲ | 100% | 103% | 105% | 100% | 110% |
| 20241120 | 4,385 | 4,425 | 4,335 | 4,365 | 29,000 | -60 | 99% | 100% | 67% | ▼ | 99% | 104% | 106% | 99% | 108% |
| 20241121 | 4,370 | 4,370 | 4,315 | 4,340 | 29,400 | -25 | 99% | 99% | 101% | ▼▼ | 100% | 103% | 105% | 98% | 108% |
| 20241122 | 4,375 | 4,405 | 4,335 | 4,395 | 54,200 | 55 | 101% | 100% | 184% | ▲ | 102% | 102% | 105% | 99% | 109% |
| 20241125 | 4,410 | 4,525 | 4,410 | 4,500 | 214,100 | 105 | 102% | 102% | 395% | ▲▲ | 100% | 100% | 102% | 100% | 112% |
| 20241126 | 4,510 | 4,535 | 4,460 | 4,530 | 44,500 | 30 | 101% | 100% | 21% | ▲▲▲ | 99% | 100% | 102% | 100% | 112% |
| 20241127 | 4,530 | 4,530 | 4,435 | 4,485 | 35,800 | -45 | 99% | 99% | 80% | ▼ | 102% | 103% | 104% | 99% | 111% |
| 20241128 | 4,430 | 4,510 | 4,430 | 4,500 | 20,000 | 15 | 100% | 102% | 56% | ▲ | 99% | 101% | 101% | 99% | 112% |
| 20241129 | 4,490 | 4,525 | 4,465 | 4,465 | 26,000 | -35 | 99% | 99% | 130% | ▼ | 101% | 101% | 102% | 99% | 111% |
| 20241202 | 4,465 | 4,525 | 4,465 | 4,495 | 39,100 | 30 | 101% | 101% | 150% | ▲ | 103% | 104% | 103% | 99% | 111% |
| 20241203 | 4,425 | 4,590 | 4,425 | 4,550 | 53,000 | 55 | 101% | 103% | 136% | ▲▲ | 99% | 101% | 100% | 100% | 112% |
| 20241204 | 4,560 | 4,570 | 4,500 | 4,510 | 39,300 | -40 | 99% | 99% | 74% | ▼ | 100% | 101% | 100% | 99% | 110% |
| 20241205 | 4,550 | 4,560 | 4,515 | 4,530 | 45,600 | 20 | 100% | 100% | 116% | ▲ | 99% | 101% | 98% | 100% | 110% |
| 20241206 | 4,560 | 4,585 | 4,530 | 4,530 | 32,000 | 0 | 100% | 99% | 70% | -- | 101% | 101% | 0% | 100% | 109% |
| 20241209 | 4,550 | 4,620 | 4,545 | 4,600 | 38,500 | 70 | 102% | 101% | 120% | ▲ | 99% | 98% | 0% | 100% | 108% |
| 20241210 | 4,615 | 4,615 | 4,550 | 4,565 | 30,100 | -35 | 99% | 99% | 78% | ▼ | 100% | 99% | 0% | 99% | 107% |
| 20241211 | 4,575 | 4,610 | 4,575 | 4,590 | 35,100 | 25 | 101% | 100% | 117% | ▲ | 99% | 98% | 0% | 100% | 106% |
| 20241212 | 4,650 | 4,680 | 4,615 | 4,615 | 60,200 | 25 | 101% | 99% | 172% | ▲▲ | 98% | 99% | 0% | 100% | 106% |
| 20241213 | 4,600 | 4,635 | 4,500 | 4,530 | 57,100 | -85 | 98% | 98% | 95% | ▼ | 99% | 100% | 0% | 98% | 104% |
| 20241216 | 4,555 | 4,560 | 4,515 | 4,515 | 18,700 | -15 | 100% | 99% | 33% | ▼▼ | 98% | 99% | 0% | 98% | 104% |
| 20241217 | 4,515 | 4,525 | 4,430 | 4,440 | 29,100 | -75 | 98% | 98% | 156% | ▼▼▼ | 102% | 0% | 0% | 96% | 102% |
| 20241218 | 4,430 | 4,555 | 4,430 | 4,540 | 37,000 | 100 | 102% | 102% | 127% | ▲ | 102% | 0% | 0% | 98% | 105% |
| 20241219 | 4,480 | 4,555 | 4,455 | 4,555 | 28,100 | 15 | 100% | 102% | 76% | ▲▲ | 98% | 0% | 0% | 99% | 104% |
| 20241220 | 4,575 | 4,590 | 4,480 | 4,480 | 59,400 | -75 | 98% | 98% | 211% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 100 | 1,200 | 0 | 600 | 100 | 600 |
| 2024-12-06 | 0 | 1,700 | 0 | 500 | 0 | 1,200 |
| 2024-11-29 | 100 | 1,400 | 0 | 900 | 100 | 500 |
| 2024-11-22 | 100 | 1,600 | 0 | 1,100 | 100 | 500 |
| 2024-11-15 | 0 | 1,400 | 0 | 800 | 0 | 600 |
| 2024-11-08 | 100 | 3,600 | 0 | 1,100 | 100 | 2,500 |
| 2024-11-01 | 100 | 5,900 | 0 | 1,300 | 100 | 4,600 |
| 2024-10-25 | 300 | 5,900 | 0 | 1,200 | 300 | 4,700 |
| 2024-10-18 | 1,200 | 5,800 | 0 | 1,700 | 1,200 | 4,100 |
| 2024-10-11 | 300 | 5,600 | 0 | 1,400 | 300 | 4,200 |
| 2024-10-04 | 300 | 5,900 | 0 | 1,500 | 300 | 4,400 |
| 2024-09-27 | 600 | 5,400 | 0 | 1,000 | 600 | 4,400 |
| 2024-09-20 | 400 | 7,400 | 0 | 1,600 | 400 | 5,800 |
| 2024-09-13 | 400 | 8,700 | 0 | 1,700 | 400 | 7,000 |
| 2024-09-06 | 300 | 10,100 | 0 | 1,700 | 300 | 8,400 |
| 2024-08-30 | 300 | 11,000 | 0 | 1,500 | 300 | 9,500 |
| 2024-08-23 | 100 | 14,900 | 0 | 3,900 | 100 | 11,000 |
| 2024-08-16 | 0 | 14,800 | 0 | 4,500 | 0 | 10,300 |
| 2024-08-09 | 100 | 15,900 | 0 | 4,700 | 100 | 11,200 |
| 2024-08-02 | 200 | 12,300 | 0 | 2,600 | 200 | 9,700 |
| 2024-07-26 | 200 | 15,700 | 0 | 2,600 | 200 | 13,100 |
| 2024-07-19 | 300 | 12,700 | 0 | 2,300 | 300 | 10,400 |
| 2024-07-12 | 400 | 11,400 | 0 | 2,000 | 400 | 9,400 |
| 2024-07-05 | 200 | 12,200 | 0 | 2,200 | 200 | 10,000 |
| 2024-06-28 | 200 | 11,100 | 0 | 1,800 | 200 | 9,300 |
| 2024-06-21 | 200 | 9,900 | 0 | 2,100 | 200 | 7,800 |
| 2024-06-14 | 200 | 11,000 | 0 | 3,400 | 200 | 7,600 |
| 2024-06-07 | 200 | 11,800 | 0 | 3,000 | 200 | 8,800 |
| 2024-05-31 | 500 | 10,300 | 0 | 3,300 | 500 | 7,000 |
| 2024-05-24 | 1,000 | 10,200 | 0 | 3,200 | 1,000 | 7,000 |
| 2024-05-17 | 400 | 9,300 | 0 | 3,000 | 400 | 6,300 |
| 2024-05-10 | 300 | 11,900 | 0 | 6,900 | 300 | 5,000 |
| 2024-05-02 | 300 | 5,800 | 0 | 3,200 | 300 | 2,600 |
| 2024-04-26 | 300 | 5,800 | 0 | 2,900 | 300 | 2,900 |
| 2024-04-19 | 400 | 5,200 | 0 | 2,500 | 400 | 2,700 |
| 2024-04-12 | 400 | 2,600 | 0 | 400 | 400 | 2,200 |
| 2024-04-05 | 900 | 2,100 | 100 | 500 | 800 | 1,600 |
| 2024-03-29 | 1,100 | 4,400 | 600 | 2,200 | 500 | 2,200 |
| 2024-03-22 | 59,100 | 5,800 | 57,700 | 2,900 | 1,400 | 2,900 |
| 2024-03-15 | 23,600 | 4,900 | 22,400 | 1,500 | 1,200 | 3,400 |
| 2024-03-08 | 17,200 | 7,800 | 16,500 | 1,600 | 700 | 6,200 |
| 2024-03-01 | 8,600 | 5,100 | 7,200 | 900 | 1,400 | 4,200 |
| 2024-02-22 | 1,700 | 3,000 | 1,000 | 900 | 700 | 2,100 |
| 2024-02-16 | 1,600 | 4,300 | 900 | 1,300 | 700 | 3,000 |
| 2024-02-09 | 1,400 | 5,600 | 500 | 1,700 | 900 | 3,900 |
| 2024-02-02 | 1,800 | 6,300 | 700 | 2,200 | 1,100 | 4,100 |
| 2024-01-26 | 1,700 | 5,000 | 600 | 2,200 | 1,100 | 2,800 |
| 2024-01-19 | 2,600 | 4,400 | 500 | 2,200 | 2,100 | 2,200 |
| 2024-01-12 | 2,600 | 4,800 | 500 | 2,400 | 2,100 | 2,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:00 | 加藤産業 | 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20241108 | 13:00 | 加藤産業 | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241108 | 13:00 | 加藤産業 | 役員人事に関するお知らせ |
| 20241108 | 13:00 | 加藤産業 | 連結子会社の増資（特定子会社化）に関するお知らせ |
| 20240809 | 13:00 | 加藤産業 | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240809 | 13:00 | 加藤産業 | 株主還元（配当）方針の変更及び期末配当予想の修正に関するお知らせ |
| 20240510 | 13:00 | 加藤産業 | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240213 | 13:00 | 加藤産業 | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240119 | 13:00 | 加藤産業 | 取締役に対する譲渡制限付株式としての自己株式処分の割当完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9869 | 1 | 加藤産業株式会社 | 2024-12-21 15:27:48 |
| 9869 | 2 | GAMEDIOS｜ログイン | 2024-06-15 13:38:39 |
| 9869 | 2 | IRニュース | 加藤産業株式会社 | 2024-06-14 17:05:48 |
| 9869 | 2 | IRカレンダー | 加藤産業株式会社 | 2024-06-14 17:05:40 |
| 9869 | 2 | IR資料室 | 加藤産業株式会社 | 2024-06-14 17:05:38 |
| 9869 | 3 | ニュースリリース | 加藤産業株式会社 | 2024-06-14 22:37:10 |
| 9869 | 3 | 電子公告 | 加藤産業株式会社 | 2024-06-14 17:05:47 |
| 9869 | 3 | 個人投資家の皆様へ | 加藤産業株式会社 | 2024-06-14 17:05:46 |
| 9869 | 3 | 株主優待 | 加藤産業株式会社 | 2024-06-14 17:05:45 |
| 9869 | 3 | 株式配当 | 加藤産業株式会社 | 2024-06-14 17:05:44 |