| 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 | 2,109 | 2,109 | 2,028 | 2,058 | 21,400 | -1 | 100% | 98% | 33% | ▼ | 99% | 101% | 100% | 96% | 106% |
| 20240925 | 2,067 | 2,067 | 2,038 | 2,050 | 23,900 | -8 | 100% | 99% | 112% | ▼▼ | 102% | 101% | 101% | 96% | 105% |
| 20240926 | 2,061 | 2,127 | 2,053 | 2,111 | 54,800 | 61 | 103% | 102% | 229% | ▲ | 99% | 100% | 99% | 100% | 108% |
| 20240927 | 2,099 | 2,130 | 2,084 | 2,085 | 46,400 | -26 | 99% | 99% | 85% | ▼ | 101% | 104% | 102% | 99% | 107% |
| 20240930 | 2,035 | 2,085 | 2,035 | 2,061 | 27,200 | -24 | 99% | 101% | 59% | ▼▼ | 100% | 102% | 100% | 98% | 106% |
| 20241001 | 2,081 | 2,106 | 2,079 | 2,089 | 12,500 | 28 | 101% | 100% | 46% | ▲ | 99% | 100% | 97% | 99% | 107% |
| 20241002 | 2,089 | 2,119 | 2,057 | 2,064 | 22,100 | -25 | 99% | 99% | 177% | ▼ | 99% | 98% | 96% | 98% | 106% |
| 20241003 | 2,101 | 2,111 | 2,085 | 2,089 | 6,900 | 25 | 101% | 99% | 31% | ▲ | 101% | 99% | 96% | 99% | 107% |
| 20241004 | 2,085 | 2,120 | 2,085 | 2,113 | 12,000 | 24 | 101% | 101% | 174% | ▲▲ | 97% | 97% | 93% | 100% | 109% |
| 20241007 | 2,148 | 2,148 | 2,091 | 2,093 | 19,600 | -20 | 99% | 97% | 163% | ▼ | 100% | 100% | 98% | 99% | 107% |
| 20241008 | 2,064 | 2,092 | 2,051 | 2,065 | 12,600 | -28 | 99% | 100% | 64% | ▼▼ | 100% | 100% | 98% | 98% | 106% |
| 20241009 | 2,068 | 2,082 | 2,033 | 2,058 | 30,300 | -7 | 100% | 100% | 240% | ▼▼▼ | 100% | 100% | 99% | 97% | 106% |
| 20241010 | 2,065 | 2,077 | 2,052 | 2,074 | 14,100 | 16 | 101% | 100% | 47% | ▲ | 99% | 98% | 99% | 98% | 107% |
| 20241011 | 2,074 | 2,080 | 2,044 | 2,049 | 16,300 | -25 | 99% | 99% | 116% | ▼ | 101% | 98% | 100% | 97% | 103% |
| 20241015 | 2,050 | 2,093 | 2,050 | 2,070 | 17,700 | 21 | 101% | 101% | 109% | ▲ | 101% | 98% | 100% | 98% | 104% |
| 20241016 | 2,055 | 2,094 | 2,055 | 2,071 | 15,600 | 1 | 100% | 101% | 88% | ▲▲ | 98% | 96% | 99% | 98% | 103% |
| 20241017 | 2,071 | 2,077 | 2,035 | 2,036 | 14,400 | -35 | 98% | 98% | 92% | ▼ | 99% | 97% | 101% | 96% | 100% |
| 20241018 | 2,030 | 2,046 | 1,993 | 2,015 | 21,400 | -21 | 99% | 99% | 149% | ▼▼ | 100% | 98% | 102% | 95% | 100% |
| 20241021 | 2,014 | 2,025 | 2,005 | 2,005 | 6,200 | -10 | 100% | 100% | 29% | ▼▼▼ | 99% | 100% | 102% | 95% | 100% |
| 20241022 | 2,001 | 2,006 | 1,976 | 1,983 | 14,200 | -22 | 99% | 99% | 229% | ▼▼▼▼ | 99% | 101% | 103% | 94% | 100% |
| 20241023 | 1,982 | 1,986 | 1,950 | 1,964 | 31,800 | -19 | 99% | 99% | 224% | ▼▼▼▼▼ | 101% | 103% | 105% | 93% | 100% |
| 20241024 | 1,952 | 1,982 | 1,952 | 1,973 | 19,300 | 9 | 100% | 101% | 61% | ▲ | 100% | 101% | 104% | 93% | 100% |
| 20241025 | 1,971 | 1,990 | 1,951 | 1,979 | 22,500 | 6 | 100% | 100% | 117% | ▲▲ | 101% | 101% | 102% | 94% | 101% |
| 20241028 | 1,981 | 2,011 | 1,981 | 1,997 | 18,200 | 18 | 101% | 101% | 81% | ▲▲▲ | 100% | 99% | 102% | 95% | 102% |
| 20241029 | 2,000 | 2,016 | 2,000 | 2,003 | 13,100 | 6 | 100% | 100% | 72% | ▲▲▲▲ | 100% | 101% | 101% | 95% | 102% |
| 20241030 | 2,003 | 2,033 | 1,990 | 1,999 | 77,300 | -4 | 100% | 100% | 590% | ▼ | 100% | 101% | 102% | 95% | 102% |
| 20241031 | 2,000 | 2,020 | 1,971 | 2,000 | 63,200 | 1 | 100% | 100% | 82% | ▲ | 99% | 103% | 102% | 95% | 102% |
| 20241101 | 1,985 | 2,002 | 1,960 | 1,960 | 20,400 | -40 | 98% | 99% | 32% | ▼ | 100% | 103% | 102% | 93% | 100% |
| 20241105 | 1,989 | 2,010 | 1,975 | 1,987 | 10,600 | 27 | 101% | 100% | 52% | ▲ | 100% | 102% | 101% | 95% | 101% |
| 20241106 | 2,007 | 2,035 | 2,006 | 2,015 | 17,100 | 28 | 101% | 100% | 161% | ▲▲ | 100% | 97% | 100% | 97% | 103% |
| 20241107 | 2,024 | 2,043 | 2,009 | 2,028 | 18,500 | 13 | 101% | 100% | 108% | ▲▲▲ | 99% | 95% | 99% | 98% | 103% |
| 20241108 | 2,047 | 2,059 | 2,020 | 2,035 | 22,100 | 7 | 100% | 99% | 119% | ▲▲▲▲ | 101% | 97% | 99% | 98% | 104% |
| 20241111 | 2,030 | 2,065 | 2,030 | 2,045 | 33,200 | 10 | 100% | 101% | 150% | ▲▲▲▲▲ | 98% | 99% | 101% | 99% | 104% |
| 20241112 | 2,000 | 2,005 | 1,941 | 1,958 | 115,800 | -87 | 96% | 98% | 349% | ▼ | 99% | 101% | 103% | 95% | 100% |
| 20241113 | 1,960 | 1,970 | 1,938 | 1,946 | 38,200 | -12 | 99% | 99% | 33% | ▼▼ | 100% | 102% | 103% | 94% | 100% |
| 20241114 | 1,946 | 1,964 | 1,923 | 1,947 | 29,400 | 1 | 100% | 100% | 77% | ▲ | 101% | 103% | 103% | 95% | 100% |
| 20241115 | 1,952 | 1,974 | 1,950 | 1,974 | 35,200 | 27 | 101% | 101% | 120% | ▲▲ | 100% | 103% | 102% | 97% | 101% |
| 20241118 | 1,974 | 1,986 | 1,960 | 1,972 | 12,600 | -2 | 100% | 100% | 36% | ▼ | 101% | 103% | 102% | 96% | 101% |
| 20241119 | 1,965 | 1,999 | 1,965 | 1,989 | 22,800 | 17 | 101% | 101% | 181% | ▲ | 100% | 101% | 101% | 97% | 102% |
| 20241120 | 1,989 | 2,009 | 1,989 | 1,993 | 11,300 | 4 | 100% | 100% | 50% | ▲▲ | 101% | 101% | 100% | 97% | 102% |
| 20241121 | 1,993 | 2,029 | 1,993 | 2,019 | 18,100 | 26 | 101% | 101% | 160% | ▲▲▲ | 101% | 99% | 99% | 99% | 104% |
| 20241122 | 2,019 | 2,056 | 2,019 | 2,030 | 17,600 | 11 | 101% | 101% | 97% | ▲▲▲▲ | 99% | 99% | 98% | 99% | 104% |
| 20241125 | 2,032 | 2,044 | 2,015 | 2,015 | 50,600 | -15 | 99% | 99% | 288% | ▼ | 100% | 99% | 97% | 99% | 104% |
| 20241126 | 2,012 | 2,032 | 2,002 | 2,004 | 12,700 | -11 | 99% | 100% | 25% | ▼▼ | 99% | 100% | 97% | 98% | 103% |
| 20241127 | 2,006 | 2,014 | 1,988 | 1,995 | 26,500 | -9 | 100% | 99% | 209% | ▼▼▼ | 101% | 101% | 98% | 98% | 103% |
| 20241128 | 1,989 | 2,013 | 1,989 | 2,003 | 22,000 | 8 | 100% | 101% | 83% | ▲ | 99% | 100% | 96% | 98% | 103% |
| 20241129 | 2,005 | 2,019 | 1,980 | 1,980 | 32,300 | -23 | 99% | 99% | 147% | ▼ | 100% | 101% | 97% | 97% | 102% |
| 20241202 | 1,985 | 2,004 | 1,985 | 1,992 | 22,800 | 12 | 101% | 100% | 71% | ▲ | 101% | 100% | 96% | 97% | 102% |
| 20241203 | 2,000 | 2,037 | 2,000 | 2,014 | 34,800 | 22 | 101% | 101% | 153% | ▲▲ | 100% | 99% | 95% | 98% | 103% |
| 20241204 | 2,001 | 2,038 | 1,995 | 1,995 | 23,800 | -19 | 99% | 100% | 68% | ▼ | 100% | 97% | 94% | 98% | 103% |
| 20241205 | 2,002 | 2,021 | 1,984 | 1,994 | 41,800 | -1 | 100% | 100% | 176% | ▼▼ | 100% | 97% | 93% | 98% | 102% |
| 20241206 | 1,998 | 2,007 | 1,984 | 2,000 | 27,300 | 6 | 100% | 100% | 65% | ▲ | 99% | 97% | 0% | 98% | 103% |
| 20241209 | 1,996 | 2,007 | 1,982 | 1,982 | 47,900 | -18 | 99% | 99% | 175% | ▼ | 98% | 97% | 0% | 98% | 102% |
| 20241210 | 1,985 | 1,988 | 1,922 | 1,943 | 85,100 | -39 | 98% | 98% | 178% | ▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241211 | 1,932 | 1,940 | 1,917 | 1,933 | 62,100 | -10 | 99% | 100% | 73% | ▼▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241212 | 1,944 | 1,956 | 1,935 | 1,940 | 71,400 | 7 | 100% | 100% | 115% | ▲ | 100% | 98% | 0% | 96% | 100% |
| 20241213 | 1,931 | 1,955 | 1,919 | 1,929 | 80,400 | -11 | 99% | 100% | 113% | ▼ | 100% | 98% | 0% | 95% | 100% |
| 20241216 | 1,922 | 1,933 | 1,913 | 1,917 | 73,300 | -12 | 99% | 100% | 91% | ▼▼ | 100% | 97% | 0% | 94% | 100% |
| 20241217 | 1,922 | 1,933 | 1,914 | 1,919 | 48,000 | 2 | 100% | 100% | 65% | ▲ | 99% | 0% | 0% | 95% | 100% |
| 20241218 | 1,918 | 1,922 | 1,881 | 1,894 | 75,000 | -25 | 99% | 99% | 156% | ▼ | 101% | 0% | 0% | 93% | 100% |
| 20241219 | 1,850 | 1,898 | 1,850 | 1,875 | 93,100 | -19 | 99% | 101% | 124% | ▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241220 | 1,881 | 1,890 | 1,863 | 1,863 | 127,500 | -12 | 99% | 99% | 137% | ▼▼▼ | % | % | % | 92% | 100% |
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 | 151,100 | 49,000 | 147,900 | 26,300 | 3,200 | 22,700 |
| 2024-12-06 | 63,800 | 44,600 | 61,100 | 25,500 | 2,700 | 19,100 |
| 2024-11-29 | 26,500 | 41,100 | 24,200 | 25,500 | 2,300 | 15,600 |
| 2024-11-22 | 14,200 | 39,200 | 11,500 | 24,400 | 2,700 | 14,800 |
| 2024-11-15 | 7,800 | 36,900 | 5,100 | 21,000 | 2,700 | 15,900 |
| 2024-11-08 | 6,100 | 78,500 | 3,300 | 20,600 | 2,800 | 57,900 |
| 2024-11-01 | 4,000 | 79,500 | 1,400 | 20,800 | 2,600 | 58,700 |
| 2024-10-25 | 3,400 | 80,400 | 800 | 20,900 | 2,600 | 59,500 |
| 2024-10-18 | 3,200 | 83,000 | 800 | 19,100 | 2,400 | 63,900 |
| 2024-10-11 | 3,400 | 81,500 | 800 | 19,000 | 2,600 | 62,500 |
| 2024-10-04 | 3,800 | 86,100 | 1,000 | 18,900 | 2,800 | 67,200 |
| 2024-09-27 | 3,800 | 88,900 | 1,000 | 19,000 | 2,800 | 69,900 |
| 2024-09-20 | 3,800 | 90,500 | 1,000 | 19,100 | 2,800 | 71,400 |
| 2024-09-13 | 4,800 | 87,800 | 1,000 | 19,300 | 3,800 | 68,500 |
| 2024-09-06 | 4,000 | 87,600 | 1,000 | 19,200 | 3,000 | 68,400 |
| 2024-08-30 | 5,600 | 79,800 | 1,000 | 35,200 | 4,600 | 44,600 |
| 2024-08-23 | 5,400 | 61,700 | 1,000 | 31,000 | 4,400 | 30,700 |
| 2024-08-16 | 5,300 | 51,800 | 1,000 | 31,400 | 4,300 | 20,400 |
| 2024-08-09 | 4,400 | 52,400 | 1,000 | 31,200 | 3,400 | 21,200 |
| 2024-08-02 | 4,800 | 79,700 | 2,100 | 54,900 | 2,700 | 24,800 |
| 2024-07-26 | 5,700 | 103,800 | 2,200 | 55,000 | 3,500 | 48,800 |
| 2024-07-19 | 5,400 | 103,400 | 2,100 | 55,200 | 3,300 | 48,200 |
| 2024-07-12 | 5,500 | 104,100 | 2,100 | 55,400 | 3,400 | 48,700 |
| 2024-07-05 | 5,600 | 84,800 | 2,100 | 57,600 | 3,500 | 27,200 |
| 2024-06-28 | 6,100 | 85,800 | 2,100 | 58,300 | 4,000 | 27,500 |
| 2024-06-21 | 11,700 | 82,700 | 4,400 | 58,100 | 7,300 | 24,600 |
| 2024-06-14 | 7,300 | 85,900 | 2,100 | 58,200 | 5,200 | 27,700 |
| 2024-06-07 | 6,700 | 90,700 | 1,700 | 57,800 | 5,000 | 32,900 |
| 2024-05-31 | 7,300 | 100,500 | 1,600 | 57,700 | 5,700 | 42,800 |
| 2024-05-24 | 5,000 | 109,200 | 1,600 | 57,100 | 3,400 | 52,100 |
| 2024-05-17 | 6,000 | 107,500 | 1,600 | 58,000 | 4,400 | 49,500 |
| 2024-05-10 | 4,400 | 116,500 | 1,600 | 67,200 | 2,800 | 49,300 |
| 2024-05-02 | 3,900 | 118,600 | 1,200 | 67,700 | 2,700 | 50,900 |
| 2024-04-26 | 4,400 | 131,300 | 1,700 | 65,800 | 2,700 | 65,500 |
| 2024-04-19 | 6,100 | 121,200 | 2,600 | 55,800 | 3,500 | 65,400 |
| 2024-04-12 | 13,300 | 126,400 | 5,700 | 55,700 | 7,600 | 70,700 |
| 2024-04-05 | 9,600 | 115,100 | 3,800 | 55,200 | 5,800 | 59,900 |
| 2024-03-29 | 8,800 | 138,400 | 3,000 | 57,300 | 5,800 | 81,100 |
| 2024-03-22 | 7,700 | 139,400 | 2,200 | 58,200 | 5,500 | 81,200 |
| 2024-03-15 | 7,800 | 143,700 | 2,500 | 63,000 | 5,300 | 80,700 |
| 2024-03-08 | 9,500 | 140,900 | 2,100 | 63,700 | 7,400 | 77,200 |
| 2024-03-01 | 12,200 | 140,100 | 2,000 | 62,900 | 10,200 | 77,200 |
| 2024-02-22 | 11,400 | 144,100 | 2,000 | 64,300 | 9,400 | 79,800 |
| 2024-02-16 | 15,600 | 148,900 | 4,700 | 66,400 | 10,900 | 82,500 |
| 2024-02-09 | 8,200 | 119,900 | 2,200 | 59,000 | 6,000 | 60,900 |
| 2024-02-02 | 7,400 | 126,100 | 2,200 | 55,300 | 5,200 | 70,800 |
| 2024-01-26 | 10,500 | 110,600 | 5,200 | 37,600 | 5,300 | 73,000 |
| 2024-01-19 | 10,400 | 109,700 | 5,200 | 36,200 | 5,200 | 73,500 |
| 2024-01-12 | 11,600 | 108,500 | 5,700 | 38,300 | 5,900 | 70,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 16:00 | 片倉 | 2024年12月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241111 | 16:00 | 片倉 | 株主還元方針の変更および配当予想の修正（増配）に関するお知らせ |
| 20241021 | 16:00 | 片倉 | 連結子会社における希望退職者の募集結果に関するお知らせ |
| 20240809 | 10:30 | 片倉 | 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及び取得終了に関するお知らせ |
| 20240808 | 16:30 | 片倉 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240808 | 16:30 | 片倉 | 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 |
| 20240725 | 16:00 | 片倉 | 連結子会社の希望退職者の募集に関するお知らせ |
| 20240625 | 16:00 | 片倉 | 連結子会社における中性脂肪蓄積心筋血管症治療薬「CNT-01」の国内第2b3相臨床試験解析結果(速報)のお知らせ |
| 20240524 | 16:00 | 片倉 | 業績連動型株式報酬制度に係る追加拠出に関するお知らせ |
| 20240513 | 16:00 | 片倉 | 2024年12月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240215 | 16:00 | 片倉 | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240215 | 16:00 | 片倉 | 2023年12月期 通期 連結業績予想と実績との差異に関するお知らせ |
| 20240215 | 16:00 | 片倉 | 定款の一部変更に関するお知らせ |
| 20240125 | 16:00 | 片倉 | 業績連動型株式報酬制度の一部改訂に関するお知らせ |
| 20240125 | 16:00 | 片倉 | 役員等の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 |
|---|---|---|---|
| 3001 | 1 | 片倉工業株式会社 | 2024-12-21 17:25:55 |
| 3001 | 2 | 2024年12月期 株主優待品のお知らせ - ニュース - 片倉工業株式会社 | 2024-11-30 06:30:59 |
| 3001 | 2 | 2023年度 株主優待制度を通じた世界文化遺産『富岡製糸場』の保全支援活動について（PDF：536.4KB） | 2024-06-21 12:48:30 |
| 3001 | 2 | 株式手続きのご案内 - 片倉工業株式会社 | 2024-06-18 11:21:29 |
| 3001 | 2 | 配当金・配当性向 - 片倉工業株式会社 | 2024-06-18 11:21:28 |
| 3001 | 2 | 株主優待 - 片倉工業株式会社 | 2024-06-18 11:21:27 |
| 3001 | 2 | 株主総会 - 片倉工業株式会社 | 2024-06-18 11:21:26 |
| 3001 | 2 | 株主状況 - 片倉工業株式会社 | 2024-06-18 11:21:25 |
| 3001 | 2 | 銘柄基本情報 - 片倉工業株式会社 | 2024-06-18 11:21:23 |
| 3001 | 2 | 株式情報 - 片倉工業株式会社 | 2024-06-18 11:21:22 |