| 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 | 4,620 | 4,645 | 4,485 | 4,485 | 60,300 | -140 | 97% | 97% | 103% | ▼▼ | 98% | 102% | 106% | 89% | 100% |
| 20240726 | 4,490 | 4,510 | 4,380 | 4,380 | 47,400 | -105 | 98% | 98% | 79% | ▼▼▼ | 103% | 96% | 107% | 88% | 100% |
| 20240729 | 4,455 | 4,615 | 4,455 | 4,575 | 46,200 | 195 | 104% | 103% | 97% | ▲ | 99% | 89% | 105% | 92% | 104% |
| 20240730 | 4,580 | 4,615 | 4,520 | 4,540 | 55,000 | -35 | 99% | 99% | 119% | ▼ | 102% | 88% | 108% | 91% | 104% |
| 20240731 | 4,480 | 4,580 | 4,455 | 4,580 | 51,400 | 40 | 101% | 102% | 93% | ▲ | 94% | 88% | 107% | 93% | 105% |
| 20240801 | 4,510 | 4,510 | 4,260 | 4,260 | 40,500 | -320 | 93% | 94% | 79% | ▼ | 98% | 101% | 119% | 87% | 100% |
| 20240802 | 4,145 | 4,205 | 4,020 | 4,080 | 102,200 | -180 | 96% | 98% | 252% | ▼▼ | 91% | 107% | 123% | 83% | 100% |
| 20240805 | 4,010 | 4,030 | 3,395 | 3,640 | 179,800 | -440 | 89% | 91% | 176% | ▼▼▼ | 107% | 116% | 133% | 75% | 100% |
| 20240806 | 3,710 | 4,040 | 3,710 | 3,955 | 49,400 | 315 | 109% | 107% | 27% | ▲ | 100% | 112% | 125% | 82% | 109% |
| 20240807 | 3,970 | 4,270 | 3,850 | 3,970 | 77,900 | 15 | 100% | 100% | 158% | ▲▲ | 104% | 112% | 122% | 82% | 109% |
| 20240808 | 4,040 | 4,310 | 4,025 | 4,200 | 61,300 | 230 | 106% | 104% | 79% | ▲▲▲ | 100% | 107% | 115% | 87% | 115% |
| 20240809 | 4,310 | 4,435 | 4,195 | 4,295 | 84,400 | 95 | 102% | 100% | 138% | ▲▲▲▲ | 99% | 106% | 114% | 89% | 118% |
| 20240813 | 4,330 | 4,330 | 4,250 | 4,300 | 45,400 | 5 | 100% | 99% | 54% | ▲▲▲▲▲ | 103% | 107% | 114% | 89% | 118% |
| 20240814 | 4,345 | 4,495 | 4,340 | 4,455 | 36,000 | 155 | 104% | 103% | 79% | ▲▲▲▲▲▲ | 100% | 103% | 110% | 93% | 122% |
| 20240815 | 4,495 | 4,545 | 4,460 | 4,510 | 35,500 | 55 | 101% | 100% | 99% | ▲▲▲▲▲▲▲ | 99% | 100% | 106% | 95% | 124% |
| 20240816 | 4,645 | 4,650 | 4,550 | 4,605 | 26,700 | 95 | 102% | 99% | 75% | ▲▲▲▲▲▲▲▲ | 99% | 103% | 108% | 97% | 127% |
| 20240819 | 4,600 | 4,620 | 4,495 | 4,540 | 32,100 | -65 | 99% | 99% | 120% | ▼ | 101% | 103% | 108% | 97% | 125% |
| 20240820 | 4,585 | 4,680 | 4,580 | 4,650 | 43,500 | 110 | 102% | 101% | 136% | ▲ | 100% | 104% | 102% | 99% | 128% |
| 20240821 | 4,620 | 4,665 | 4,595 | 4,635 | 25,800 | -15 | 100% | 100% | 59% | ▼ | 100% | 103% | 101% | 100% | 127% |
| 20240822 | 4,665 | 4,690 | 4,590 | 4,655 | 25,400 | 20 | 100% | 100% | 98% | ▲ | 101% | 103% | 100% | 100% | 128% |
| 20240823 | 4,690 | 4,765 | 4,655 | 4,745 | 26,100 | 90 | 102% | 101% | 103% | ▲▲ | 99% | 103% | 99% | 100% | 130% |
| 20240826 | 4,775 | 4,800 | 4,665 | 4,720 | 26,400 | -25 | 99% | 99% | 101% | ▼ | 102% | 104% | 100% | 99% | 130% |
| 20240827 | 4,720 | 4,815 | 4,675 | 4,810 | 26,700 | 90 | 102% | 102% | 101% | ▲ | 100% | 103% | 98% | 100% | 132% |
| 20240828 | 4,810 | 4,835 | 4,765 | 4,820 | 21,700 | 10 | 100% | 100% | 81% | ▲▲ | 100% | 103% | 100% | 100% | 132% |
| 20240829 | 4,800 | 4,820 | 4,730 | 4,795 | 25,300 | -25 | 99% | 100% | 117% | ▼ | 102% | 97% | 100% | 99% | 132% |
| 20240830 | 4,840 | 4,915 | 4,815 | 4,915 | 57,300 | 120 | 103% | 102% | 226% | ▲ | 99% | 95% | 102% | 100% | 135% |
| 20240902 | 4,930 | 4,935 | 4,835 | 4,870 | 21,500 | -45 | 99% | 99% | 38% | ▼ | 101% | 96% | 103% | 99% | 134% |
| 20240903 | 4,905 | 4,950 | 4,905 | 4,945 | 25,400 | 75 | 102% | 101% | 118% | ▲ | 97% | 96% | 104% | 100% | 125% |
| 20240904 | 4,855 | 4,875 | 4,700 | 4,710 | 39,400 | -235 | 95% | 97% | 155% | ▼ | 99% | 100% | 108% | 95% | 119% |
| 20240905 | 4,655 | 4,720 | 4,560 | 4,590 | 30,300 | -120 | 97% | 99% | 77% | ▼▼ | 101% | 96% | 111% | 93% | 109% |
| 20240906 | 4,660 | 4,710 | 4,600 | 4,705 | 32,000 | 115 | 103% | 101% | 106% | ▲ | 103% | 99% | 114% | 95% | 110% |
| 20240909 | 4,525 | 4,700 | 4,515 | 4,665 | 19,100 | -40 | 99% | 103% | 60% | ▼ | 98% | 96% | 110% | 94% | 108% |
| 20240910 | 4,715 | 4,770 | 4,610 | 4,640 | 36,500 | -25 | 99% | 98% | 191% | ▼▼ | 96% | 97% | 110% | 94% | 104% |
| 20240911 | 4,680 | 4,680 | 4,430 | 4,470 | 43,000 | -170 | 96% | 96% | 118% | ▼▼▼ | 100% | 103% | 116% | 90% | 100% |
| 20240912 | 4,475 | 4,550 | 4,420 | 4,460 | 42,600 | -10 | 100% | 100% | 99% | ▼▼▼▼ | 100% | 104% | 116% | 90% | 100% |
| 20240913 | 4,450 | 4,460 | 4,390 | 4,450 | 37,900 | -10 | 100% | 100% | 89% | ▼▼▼▼▼ | 100% | 104% | 114% | 90% | 100% |
| 20240917 | 4,520 | 4,520 | 4,430 | 4,510 | 26,700 | 60 | 101% | 100% | 70% | ▲ | 100% | 104% | 114% | 91% | 101% |
| 20240918 | 4,545 | 4,600 | 4,485 | 4,530 | 33,200 | 20 | 100% | 100% | 124% | ▲▲ | 100% | 103% | 113% | 92% | 102% |
| 20240919 | 4,585 | 4,695 | 4,585 | 4,600 | 25,400 | 70 | 102% | 100% | 77% | ▲▲▲ | 98% | 102% | 110% | 93% | 103% |
| 20240920 | 4,700 | 4,700 | 4,585 | 4,625 | 32,800 | 25 | 101% | 98% | 129% | ▲▲▲▲ | 99% | 102% | 105% | 94% | 104% |
| 20240924 | 4,750 | 4,775 | 4,685 | 4,715 | 25,000 | 90 | 102% | 99% | 76% | ▲▲▲▲▲ | 97% | 107% | 106% | 95% | 106% |
| 20240925 | 4,680 | 4,680 | 4,540 | 4,540 | 29,500 | -175 | 96% | 97% | 118% | ▼ | 106% | 113% | 111% | 92% | 102% |
| 20240926 | 4,470 | 4,790 | 4,460 | 4,720 | 84,500 | 180 | 104% | 106% | 286% | ▲ | 100% | 103% | 103% | 95% | 106% |
| 20240927 | 4,800 | 4,800 | 4,745 | 4,795 | 36,300 | 75 | 102% | 100% | 43% | ▲▲ | 103% | 106% | 104% | 97% | 108% |
| 20240930 | 4,725 | 4,905 | 4,725 | 4,850 | 76,400 | 55 | 101% | 103% | 210% | ▲▲▲ | 103% | 106% | 101% | 98% | 109% |
| 20241001 | 4,870 | 5,040 | 4,870 | 5,030 | 47,900 | 180 | 104% | 103% | 63% | ▲▲▲▲ | 98% | 104% | 97% | 100% | 113% |
| 20241002 | 4,985 | 5,130 | 4,905 | 4,910 | 52,800 | -120 | 98% | 98% | 110% | ▼ | 98% | 99% | 95% | 98% | 110% |
| 20241003 | 5,050 | 5,050 | 4,890 | 4,930 | 29,400 | 20 | 100% | 98% | 56% | ▲ | 101% | 101% | 97% | 98% | 111% |
| 20241004 | 4,920 | 5,050 | 4,920 | 4,985 | 43,500 | 55 | 101% | 101% | 148% | ▲▲ | 102% | 98% | 94% | 99% | 112% |
| 20241007 | 5,080 | 5,170 | 5,020 | 5,170 | 68,100 | 185 | 104% | 102% | 157% | ▲▲▲ | 96% | 96% | 0% | 100% | 116% |
| 20241008 | 5,100 | 5,130 | 4,870 | 4,915 | 57,900 | -255 | 95% | 96% | 85% | ▼ | 101% | 99% | 0% | 95% | 110% |
| 20241009 | 4,955 | 4,985 | 4,885 | 4,980 | 34,400 | 65 | 101% | 101% | 59% | ▲ | 100% | 98% | 0% | 96% | 112% |
| 20241010 | 4,990 | 5,000 | 4,910 | 4,975 | 28,000 | -5 | 100% | 100% | 81% | ▼ | 98% | 97% | 0% | 96% | 112% |
| 20241011 | 4,975 | 4,990 | 4,855 | 4,880 | 32,100 | -95 | 98% | 98% | 115% | ▼▼ | 100% | 98% | 0% | 94% | 110% |
| 20241015 | 4,920 | 4,955 | 4,890 | 4,920 | 26,100 | 40 | 101% | 100% | 81% | ▲ | 101% | 98% | 0% | 95% | 111% |
| 20241016 | 4,855 | 4,935 | 4,810 | 4,900 | 17,100 | -20 | 100% | 101% | 66% | ▼ | 99% | 98% | 0% | 95% | 109% |
| 20241017 | 4,850 | 4,900 | 4,795 | 4,820 | 22,200 | -80 | 98% | 99% | 130% | ▼▼ | 99% | 0% | 0% | 93% | 106% |
| 20241018 | 4,840 | 4,855 | 4,785 | 4,810 | 14,000 | -10 | 100% | 99% | 63% | ▼▼▼ | 98% | 0% | 0% | 93% | 106% |
| 20241021 | 4,810 | 4,815 | 4,710 | 4,735 | 10,100 | -75 | 98% | 98% | 72% | ▼▼▼▼ | 100% | 0% | 0% | 92% | 104% |
| 20241022 | 4,735 | 4,760 | 4,690 | 4,755 | 22,800 | 20 | 100% | 100% | 226% | ▲ | % | % | % | 92% | 105% |
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 | 12,600 | 13,800 | 200 | 4,000 | 12,400 | 9,800 |
| 2024-10-11 | 13,000 | 14,100 | 200 | 4,400 | 12,800 | 9,700 |
| 2024-10-04 | 13,800 | 10,700 | 200 | 3,600 | 13,600 | 7,100 |
| 2024-09-27 | 10,900 | 14,700 | 200 | 5,600 | 10,700 | 9,100 |
| 2024-09-20 | 8,200 | 15,200 | 200 | 5,700 | 8,000 | 9,500 |
| 2024-09-13 | 7,900 | 15,500 | 200 | 6,000 | 7,700 | 9,500 |
| 2024-09-06 | 7,400 | 15,500 | 200 | 6,100 | 7,200 | 9,400 |
| 2024-08-30 | 9,800 | 13,500 | 200 | 4,800 | 9,600 | 8,700 |
| 2024-08-23 | 9,200 | 16,400 | 200 | 7,200 | 9,000 | 9,200 |
| 2024-08-16 | 8,800 | 15,300 | 200 | 7,000 | 8,600 | 8,300 |
| 2024-08-09 | 8,700 | 18,300 | 200 | 9,900 | 8,500 | 8,400 |
| 2024-08-02 | 15,600 | 75,600 | 1,200 | 61,900 | 14,400 | 13,700 |
| 2024-07-26 | 19,100 | 89,900 | 1,500 | 74,800 | 17,600 | 15,100 |
| 2024-07-19 | 25,200 | 119,500 | 1,600 | 87,400 | 23,600 | 32,100 |
| 2024-07-12 | 25,100 | 129,700 | 1,600 | 90,100 | 23,500 | 39,600 |
| 2024-07-05 | 27,100 | 137,000 | 1,700 | 98,100 | 25,400 | 38,900 |
| 2024-06-28 | 31,900 | 139,100 | 1,700 | 99,900 | 30,200 | 39,200 |
| 2024-06-21 | 31,200 | 150,400 | 2,200 | 103,400 | 29,000 | 47,000 |
| 2024-06-14 | 37,100 | 154,900 | 2,300 | 107,800 | 34,800 | 47,100 |
| 2024-06-07 | 29,700 | 156,000 | 2,000 | 109,000 | 27,700 | 47,000 |
| 2024-05-31 | 33,500 | 156,800 | 900 | 109,000 | 32,600 | 47,800 |
| 2024-05-24 | 32,400 | 159,500 | 900 | 109,200 | 31,500 | 50,300 |
| 2024-05-17 | 34,900 | 148,400 | 1,800 | 112,900 | 33,100 | 35,500 |
| 2024-05-10 | 23,600 | 142,400 | 2,900 | 118,800 | 20,700 | 23,600 |
| 2024-05-02 | 22,600 | 143,400 | 2,500 | 119,200 | 20,100 | 24,200 |
| 2024-04-26 | 21,500 | 144,400 | 2,000 | 119,100 | 19,500 | 25,300 |
| 2024-04-19 | 18,600 | 148,000 | 1,800 | 119,000 | 16,800 | 29,000 |
| 2024-04-12 | 21,100 | 152,300 | 2,000 | 123,700 | 19,100 | 28,600 |
| 2024-04-05 | 23,900 | 149,600 | 2,300 | 122,400 | 21,600 | 27,200 |
| 2024-03-29 | 22,000 | 150,200 | 2,800 | 123,500 | 19,200 | 26,700 |
| 2024-03-22 | 31,100 | 163,000 | 3,100 | 136,000 | 28,000 | 27,000 |
| 2024-03-15 | 28,100 | 162,100 | 2,800 | 134,100 | 25,300 | 28,000 |
| 2024-03-08 | 26,000 | 162,400 | 2,200 | 133,200 | 23,800 | 29,200 |
| 2024-03-01 | 25,000 | 155,400 | 2,200 | 124,800 | 22,800 | 30,600 |
| 2024-02-22 | 26,500 | 155,800 | 2,200 | 124,800 | 24,300 | 31,000 |
| 2024-02-16 | 27,300 | 156,800 | 2,600 | 124,600 | 24,700 | 32,200 |
| 2024-02-09 | 27,700 | 158,600 | 2,500 | 126,900 | 25,200 | 31,700 |
| 2024-02-02 | 32,600 | 165,800 | 2,400 | 126,600 | 30,200 | 39,200 |
| 2024-01-26 | 34,500 | 158,100 | 2,100 | 126,700 | 32,400 | 31,400 |
| 2024-01-19 | 28,400 | 162,100 | 2,100 | 126,900 | 26,300 | 35,200 |
| 2024-01-12 | 34,300 | 164,800 | 2,500 | 129,900 | 31,800 | 34,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241003 | 15:00 | クラボウ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241001 | 15:00 | クラボウ | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:00 | クラボウ | 自己株式の取得状況に関するお知らせ |
| 20240807 | 13:30 | クラボウ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240807 | 13:30 | クラボウ | 業績予想の修正に関するお知らせ |
| 20240802 | 15:00 | クラボウ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | クラボウ | 自己株式の取得状況に関するお知らせ |
| 20240604 | 15:00 | クラボウ | 自己株式の取得状況に関するお知らせ |
| 20240513 | 13:30 | クラボウ | 剰余金の配当（増配）に関するお知らせ |
| 20240513 | 13:30 | クラボウ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 13:30 | クラボウ | 役員の異動に関するお知らせ |
| 20240502 | 15:00 | クラボウ | 自己株式の取得状況に関するお知らせ |
| 20240401 | 15:00 | クラボウ | 自己株式の取得状況に関するお知らせ |
| 20240326 | 16:30 | クラボウ | 代表取締役の異動に関するお知らせ |
| 20240301 | 15:00 | クラボウ | 自己株式の取得状況に関するお知らせ |
| 20240208 | 13:30 | クラボウ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240201 | 15:00 | クラボウ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UDT3 | 350 | 2024-09-20 09:11 | 倉敷紡績株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3106 | 1 | クラボウ | 2024-10-23 08:21:31 |
| 3106 | 2 | クラボウ ユニフォーム素材紹介サイト | 2024-10-01 20:30:46 |
| 3106 | 2 | IR資料室｜株主・投資家情報｜クラボウ | 2024-08-07 15:30:27 |
| 3106 | 2 | IR資料室｜株主・投資家情報｜クラボウ | 2024-06-25 21:35:11 |
| 3106 | 2 | ごあいさつ｜株主・投資家情報｜クラボウ | 2024-06-21 12:39:00 |
| 3106 | 2 | IR情報｜ニュース｜クラボウ | 2024-06-19 02:25:50 |
| 3106 | 2 | IR情報｜ニュース｜クラボウ | 2024-06-19 02:25:49 |
| 3106 | 2 | IR情報｜ニュース｜クラボウ | 2024-06-19 02:25:48 |
| 3106 | 2 | IR情報｜ニュース｜クラボウ | 2024-06-19 02:25:47 |
| 3106 | 2 | IR情報｜ニュース｜クラボウ | 2024-06-19 02:25:46 |