| 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 | 1,005 | 1,007 | 1,000 | 1,007 | 8,400 | 4 | 100% | 100% | 54% | ▲ | 100% | 101% | 105% | 98% | 100% |
| 20250121 | 1,004 | 1,005 | 1,000 | 1,001 | 7,700 | -6 | 99% | 100% | 92% | ▼ | 100% | 100% | 104% | 98% | 100% |
| 20250122 | 1,010 | 1,017 | 1,006 | 1,008 | 8,800 | 7 | 101% | 100% | 114% | ▲ | 101% | 101% | 105% | 98% | 101% |
| 20250123 | 1,008 | 1,015 | 1,004 | 1,015 | 4,900 | 7 | 101% | 101% | 56% | ▲▲ | 100% | 99% | 104% | 99% | 101% |
| 20250124 | 1,015 | 1,017 | 1,008 | 1,017 | 6,300 | 2 | 100% | 100% | 129% | ▲▲▲ | 99% | 99% | 104% | 99% | 102% |
| 20250127 | 1,018 | 1,018 | 1,002 | 1,007 | 9,600 | -10 | 99% | 99% | 152% | ▼ | 101% | 101% | 105% | 98% | 101% |
| 20250128 | 1,003 | 1,015 | 1,003 | 1,015 | 5,100 | 8 | 101% | 101% | 53% | ▲ | 100% | 100% | 103% | 99% | 101% |
| 20250129 | 1,014 | 1,017 | 1,008 | 1,009 | 6,900 | -6 | 99% | 100% | 135% | ▼ | 98% | 101% | 104% | 98% | 101% |
| 20250130 | 1,002 | 1,010 | 977 | 977 | 108,800 | -32 | 97% | 98% | 1577% | ▼▼ | 100% | 102% | 104% | 95% | 100% |
| 20250131 | 1,005 | 1,013 | 995 | 1,007 | 19,600 | 30 | 103% | 100% | 18% | ▲ | 100% | 102% | 104% | 98% | 103% |
| 20250203 | 1,007 | 1,009 | 1,002 | 1,009 | 7,300 | 2 | 100% | 100% | 37% | ▲▲ | 100% | 104% | 104% | 98% | 103% |
| 20250204 | 1,009 | 1,013 | 1,004 | 1,012 | 9,600 | 3 | 100% | 100% | 132% | ▲▲▲ | 100% | 103% | 103% | 99% | 104% |
| 20250205 | 1,019 | 1,019 | 1,007 | 1,016 | 8,500 | 4 | 100% | 100% | 89% | ▲▲▲▲ | 101% | 103% | 103% | 99% | 104% |
| 20250206 | 1,020 | 1,030 | 1,017 | 1,030 | 11,400 | 14 | 101% | 101% | 134% | ▲▲▲▲▲ | 100% | 102% | 102% | 100% | 105% |
| 20250207 | 1,030 | 1,030 | 1,020 | 1,030 | 4,700 | 0 | 100% | 100% | 41% | -- | 102% | 100% | 101% | 100% | 105% |
| 20250210 | 1,036 | 1,060 | 1,029 | 1,054 | 13,800 | 24 | 102% | 102% | 294% | ▲ | 98% | 97% | 99% | 100% | 108% |
| 20250212 | 1,061 | 1,061 | 1,040 | 1,042 | 4,800 | -12 | 99% | 98% | 35% | ▼ | 100% | 99% | 100% | 99% | 107% |
| 20250213 | 1,045 | 1,049 | 1,043 | 1,049 | 3,600 | 7 | 101% | 100% | 75% | ▲ | 100% | 100% | 102% | 100% | 107% |
| 20250214 | 1,030 | 1,046 | 1,028 | 1,033 | 6,200 | -16 | 98% | 100% | 172% | ▼ | 99% | 99% | 100% | 98% | 106% |
| 20250217 | 1,046 | 1,046 | 1,028 | 1,034 | 8,400 | 1 | 100% | 99% | 135% | ▲ | 100% | 100% | 102% | 98% | 106% |
| 20250218 | 1,034 | 1,038 | 1,030 | 1,033 | 2,200 | -1 | 100% | 100% | 26% | ▼ | 100% | 100% | 102% | 98% | 106% |
| 20250219 | 1,031 | 1,044 | 1,031 | 1,032 | 3,800 | -1 | 100% | 100% | 173% | ▼▼ | 100% | 100% | 102% | 98% | 106% |
| 20250220 | 1,032 | 1,033 | 1,022 | 1,030 | 4,000 | -2 | 100% | 100% | 105% | ▼▼▼ | 101% | 101% | 102% | 98% | 105% |
| 20250225 | 1,032 | 1,039 | 1,032 | 1,039 | 3,900 | 9 | 101% | 101% | 98% | ▲ | 99% | 101% | 102% | 99% | 106% |
| 20250226 | 1,039 | 1,039 | 1,025 | 1,025 | 5,700 | -14 | 99% | 99% | 146% | ▼ | 101% | 103% | 105% | 97% | 105% |
| 20250227 | 1,021 | 1,033 | 1,021 | 1,033 | 3,300 | 8 | 101% | 101% | 58% | ▲ | 100% | 102% | 104% | 98% | 106% |
| 20250228 | 1,030 | 1,031 | 1,020 | 1,028 | 4,800 | -5 | 100% | 100% | 145% | ▼ | 100% | 100% | 102% | 98% | 105% |
| 20250303 | 1,045 | 1,045 | 1,036 | 1,045 | 4,400 | 17 | 102% | 100% | 92% | ▲ | 101% | 102% | 104% | 99% | 107% |
| 20250304 | 1,031 | 1,046 | 1,031 | 1,046 | 5,300 | 1 | 100% | 101% | 120% | ▲▲ | 100% | 100% | 102% | 99% | 104% |
| 20250305 | 1,047 | 1,047 | 1,038 | 1,047 | 11,100 | 1 | 100% | 100% | 209% | ▲▲▲ | 100% | 100% | 102% | 99% | 104% |
| 20250306 | 1,047 | 1,047 | 1,037 | 1,047 | 9,300 | 0 | 100% | 100% | 84% | -- | 100% | 100% | 102% | 99% | 103% |
| 20250307 | 1,048 | 1,050 | 1,039 | 1,050 | 6,700 | 3 | 100% | 100% | 72% | ▲ | 100% | 100% | 102% | 100% | 103% |
| 20250310 | 1,046 | 1,046 | 1,038 | 1,046 | 5,900 | -4 | 100% | 100% | 88% | ▼ | 101% | 101% | 103% | 99% | 102% |
| 20250311 | 1,040 | 1,047 | 1,032 | 1,047 | 4,900 | 1 | 100% | 101% | 83% | ▲ | 101% | 101% | 103% | 99% | 102% |
| 20250312 | 1,040 | 1,047 | 1,038 | 1,046 | 8,800 | -1 | 100% | 101% | 180% | ▼ | 100% | 101% | 101% | 99% | 102% |
| 20250313 | 1,040 | 1,043 | 1,037 | 1,042 | 5,700 | -4 | 100% | 100% | 65% | ▼▼ | 100% | 100% | 100% | 99% | 102% |
| 20250314 | 1,046 | 1,048 | 1,042 | 1,048 | 2,000 | 6 | 101% | 100% | 35% | ▲ | 100% | 101% | 100% | 100% | 102% |
| 20250317 | 1,049 | 1,049 | 1,042 | 1,049 | 3,900 | 1 | 100% | 100% | 195% | ▲▲ | 100% | 101% | 99% | 100% | 102% |
| 20250318 | 1,049 | 1,049 | 1,040 | 1,049 | 4,200 | 0 | 100% | 100% | 108% | -- | 100% | 101% | 99% | 100% | 102% |
| 20250319 | 1,046 | 1,050 | 1,040 | 1,050 | 10,300 | 1 | 100% | 100% | 245% | ▲ | 100% | 102% | 98% | 100% | 102% |
| 20250321 | 1,052 | 1,052 | 1,042 | 1,048 | 11,600 | -2 | 100% | 100% | 113% | ▼ | 100% | 102% | 98% | 100% | 102% |
| 20250324 | 1,051 | 1,055 | 1,050 | 1,055 | 3,800 | 7 | 101% | 100% | 33% | ▲ | 100% | 99% | 97% | 100% | 103% |
| 20250325 | 1,055 | 1,058 | 1,054 | 1,058 | 6,700 | 3 | 100% | 100% | 176% | ▲▲ | 100% | 99% | 97% | 100% | 103% |
| 20250326 | 1,055 | 1,058 | 1,054 | 1,058 | 5,700 | 0 | 100% | 100% | 85% | -- | 101% | 99% | 97% | 100% | 103% |
| 20250327 | 1,058 | 1,068 | 1,055 | 1,068 | 8,200 | 10 | 101% | 101% | 144% | ▲ | 103% | 103% | 101% | 100% | 104% |
| 20250328 | 1,013 | 1,050 | 1,012 | 1,043 | 21,900 | -25 | 98% | 103% | 267% | ▼ | 99% | 99% | 98% | 98% | 101% |
| 20250331 | 1,044 | 1,044 | 1,025 | 1,031 | 7,300 | -12 | 99% | 99% | 33% | ▼▼ | 100% | 99% | 98% | 97% | 100% |
| 20250401 | 1,041 | 1,051 | 1,037 | 1,046 | 5,200 | 15 | 101% | 100% | 71% | ▲ | 100% | 99% | 98% | 98% | 101% |
| 20250402 | 1,041 | 1,041 | 1,028 | 1,039 | 3,700 | -7 | 99% | 100% | 71% | ▼ | 100% | 99% | 99% | 97% | 101% |
| 20250403 | 1,028 | 1,033 | 1,012 | 1,026 | 7,600 | -13 | 99% | 100% | 205% | ▼▼ | 101% | 100% | 0% | 96% | 100% |
| 20250404 | 1,023 | 1,034 | 1,000 | 1,033 | 19,300 | 7 | 101% | 101% | 254% | ▲ | 97% | 96% | 0% | 97% | 101% |
| 20250408 | 1,063 | 1,063 | 1,025 | 1,030 | 18,200 | -3 | 100% | 97% | 94% | ▼ | 102% | 102% | 0% | 96% | 100% |
| 20250409 | 1,001 | 1,019 | 997 | 1,017 | 20,500 | -13 | 99% | 102% | 113% | ▼▼ | 98% | 99% | 0% | 95% | 100% |
| 20250410 | 1,036 | 1,036 | 1,018 | 1,018 | 7,500 | 1 | 100% | 98% | 37% | ▲ | 102% | 102% | 0% | 95% | 100% |
| 20250411 | 1,006 | 1,025 | 1,005 | 1,025 | 5,400 | 7 | 101% | 102% | 72% | ▲▲ | 99% | 99% | 0% | 96% | 101% |
| 20250414 | 1,027 | 1,027 | 1,011 | 1,021 | 4,400 | -4 | 100% | 99% | 81% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20250415 | 1,028 | 1,028 | 1,022 | 1,025 | 1,800 | 4 | 100% | 100% | 41% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20250416 | 1,025 | 1,025 | 1,016 | 1,025 | 2,100 | 0 | 100% | 100% | 117% | -- | 100% | 0% | 0% | 96% | 101% |
| 20250417 | 1,017 | 1,024 | 1,016 | 1,017 | 1,300 | -8 | 99% | 100% | 62% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20250418 | 1,022 | 1,022 | 1,018 | 1,021 | 900 | 4 | 100% | 100% | 69% | ▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 800 | 36,100 | 0 | 22,900 | 800 | 13,200 |
| 2025-04-04 | 1,200 | 40,300 | 0 | 22,600 | 1,200 | 17,700 |
| 2025-03-28 | 1,000 | 44,400 | 0 | 27,500 | 1,000 | 16,900 |
| 2025-03-21 | 800 | 46,700 | 0 | 26,600 | 800 | 20,100 |
| 2025-03-14 | 900 | 44,600 | 0 | 25,300 | 900 | 19,300 |
| 2025-03-07 | 1,000 | 43,600 | 0 | 24,300 | 1,000 | 19,300 |
| 2025-02-28 | 1,300 | 43,100 | 0 | 23,300 | 1,300 | 19,800 |
| 2025-02-21 | 1,100 | 43,400 | 0 | 23,800 | 1,100 | 19,600 |
| 2025-02-14 | 800 | 44,500 | 0 | 23,300 | 800 | 21,200 |
| 2025-02-07 | 1,700 | 43,800 | 0 | 22,800 | 1,700 | 21,000 |
| 2025-01-31 | 1,900 | 49,300 | 0 | 24,400 | 1,900 | 24,900 |
| 2025-01-24 | 1,500 | 41,800 | 0 | 23,900 | 1,500 | 17,900 |
| 2025-01-17 | 1,300 | 45,400 | 0 | 24,300 | 1,300 | 21,100 |
| 2025-01-10 | 1,400 | 40,600 | 0 | 23,500 | 1,400 | 17,100 |
| 2024-12-27 | 1,000 | 41,800 | 0 | 23,100 | 1,000 | 18,700 |
| 2024-12-20 | 1,600 | 41,100 | 0 | 23,200 | 1,600 | 17,900 |
| 2024-12-13 | 1,500 | 41,600 | 0 | 24,400 | 1,500 | 17,200 |
| 2024-12-06 | 1,400 | 41,100 | 0 | 24,400 | 1,400 | 16,700 |
| 2024-11-29 | 1,000 | 42,900 | 0 | 25,300 | 1,000 | 17,600 |
| 2024-11-22 | 1,200 | 47,600 | 0 | 28,000 | 1,200 | 19,600 |
| 2024-11-15 | 1,100 | 44,300 | 0 | 26,100 | 1,100 | 18,200 |
| 2024-11-08 | 1,300 | 43,500 | 0 | 25,800 | 1,300 | 17,700 |
| 2024-11-01 | 1,700 | 44,300 | 0 | 25,800 | 1,700 | 18,500 |
| 2024-10-25 | 1,800 | 44,900 | 0 | 25,700 | 1,800 | 19,200 |
| 2024-10-18 | 1,600 | 44,900 | 0 | 25,500 | 1,600 | 19,400 |
| 2024-10-11 | 1,000 | 45,300 | 0 | 25,600 | 1,000 | 19,700 |
| 2024-10-04 | 1,500 | 44,600 | 0 | 26,300 | 1,500 | 18,300 |
| 2024-09-27 | 1,300 | 45,600 | 0 | 26,900 | 1,300 | 18,700 |
| 2024-09-20 | 1,500 | 48,200 | 0 | 27,100 | 1,500 | 21,100 |
| 2024-09-13 | 1,900 | 48,900 | 0 | 27,100 | 1,900 | 21,800 |
| 2024-09-06 | 2,300 | 50,800 | 0 | 27,800 | 2,300 | 23,000 |
| 2024-08-30 | 2,200 | 47,300 | 0 | 25,400 | 2,200 | 21,900 |
| 2024-08-23 | 1,400 | 48,400 | 0 | 25,200 | 1,400 | 23,200 |
| 2024-08-16 | 1,300 | 48,200 | 0 | 25,600 | 1,300 | 22,600 |
| 2024-08-09 | 1,500 | 46,700 | 0 | 25,200 | 1,500 | 21,500 |
| 2024-08-02 | 2,900 | 53,200 | 0 | 26,300 | 2,900 | 26,900 |
| 2024-07-26 | 2,700 | 50,300 | 0 | 27,200 | 2,700 | 23,100 |
| 2024-07-19 | 2,700 | 52,300 | 0 | 27,300 | 2,700 | 25,000 |
| 2024-07-12 | 2,000 | 57,500 | 0 | 30,900 | 2,000 | 26,600 |
| 2024-07-05 | 1,900 | 55,800 | 0 | 27,300 | 1,900 | 28,500 |
| 2024-06-28 | 4,700 | 55,300 | 0 | 27,200 | 4,700 | 28,100 |
| 2024-06-21 | 5,600 | 52,100 | 0 | 27,000 | 5,600 | 25,100 |
| 2024-06-14 | 6,000 | 53,400 | 0 | 27,200 | 6,000 | 26,200 |
| 2024-06-07 | 5,900 | 54,300 | 0 | 27,100 | 5,900 | 27,200 |
| 2024-05-31 | 6,200 | 54,000 | 0 | 27,600 | 6,200 | 26,400 |
| 2024-05-24 | 7,300 | 58,000 | 0 | 28,900 | 7,300 | 29,100 |
| 2024-05-17 | 6,000 | 61,100 | 0 | 30,600 | 6,000 | 30,500 |
| 2024-05-10 | 5,000 | 58,600 | 0 | 29,900 | 5,000 | 28,700 |
| 2024-05-02 | 3,700 | 67,800 | 0 | 36,700 | 3,700 | 31,100 |
| 2024-04-26 | 3,600 | 74,800 | 0 | 39,000 | 3,600 | 35,800 |
| 2024-04-19 | 4,700 | 77,700 | 0 | 38,800 | 4,700 | 38,900 |
| 2024-04-12 | 4,800 | 83,700 | 0 | 39,400 | 4,800 | 44,300 |
| 2024-04-05 | 4,900 | 82,400 | 0 | 37,400 | 4,900 | 45,000 |
| 2024-03-29 | 3,200 | 91,500 | 0 | 39,200 | 3,200 | 52,300 |
| 2024-03-22 | 8,700 | 89,800 | 1,300 | 36,400 | 7,400 | 53,400 |
| 2024-03-15 | 800 | 69,200 | 0 | 32,600 | 800 | 36,600 |
| 2024-03-08 | 700 | 71,700 | 0 | 32,200 | 700 | 39,500 |
| 2024-03-01 | 900 | 70,500 | 0 | 31,900 | 900 | 38,600 |
| 2024-02-22 | 1,900 | 64,000 | 0 | 25,700 | 1,900 | 38,300 |
| 2024-02-16 | 2,100 | 65,100 | 0 | 25,100 | 2,100 | 40,000 |
| 2024-02-09 | 1,600 | 66,100 | 0 | 25,300 | 1,600 | 40,800 |
| 2024-02-02 | 1,700 | 72,400 | 0 | 25,900 | 1,700 | 46,500 |
| 2024-01-26 | 13,200 | 86,700 | 0 | 27,200 | 13,200 | 59,500 |
| 2024-01-19 | 1,100 | 56,100 | 0 | 23,700 | 1,100 | 32,400 |
| 2024-01-12 | 1,500 | 56,700 | 0 | 24,400 | 1,500 | 32,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250418 | 15:30 | クニミネ工業 | 連結子会社からの事業譲受に関するお知らせ |
| 20250418 | 15:30 | クニミネ工業 | 組織変更および役員等の異動に関するお知らせ |
| 20250321 | 15:30 | クニミネ工業 | 役員等の異動に関するお知らせ |
| 20250207 | 15:30 | クニミネ工業 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了） |
| 20250131 | 15:30 | クニミネ工業 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241220 | 15:30 | クニミネ工業 | 役員の異動に関するお知らせ |
| 20241031 | 15:00 | クニミネ工業 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 15:00 | クニミネ工業 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240802 | 15:00 | クニミネ工業 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了） |
| 20240731 | 15:00 | クニミネ工業 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240729 | 15:00 | クニミネ工業 | 自己株式取得状況および取得終了に関するお知らせ |
| 20240702 | 15:00 | クニミネ工業 | 自己株式取得状況に関するお知らせ |
| 20240604 | 15:00 | クニミネ工業 | 自己株式取得状況に関するお知らせ |
| 20240524 | 15:00 | クニミネ工業 | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240517 | 15:00 | クニミネ工業 | 代表取締役社長の異動、役員等の異動および組織変更に関するお知らせ |
| 20240517 | 15:00 | クニミネ工業 | 「資本コストや株価を意識した経営の実現に向けた対応」について |
| 20240502 | 15:00 | クニミネ工業 | 自己株式取得状況に関するお知らせ |
| 20240402 | 15:00 | クニミネ工業 | 自己株式取得状況に関するお知らせ |
| 20240321 | 15:00 | クニミネ工業 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240222 | 15:00 | クニミネ工業 | 役員等の異動に関するお知らせ |
| 20240126 | 15:00 | クニミネ工業 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5388 | 1 | クニミネ工業株式会社｜ベントナイトの製造・研究開発・機能材料販売 | 2025-04-20 01:22:22 |
| 5388 | 2 | IR2025年3月期 第2四半期決算説明会資料（機関投資家・アナリスト向け） | 2024-12-06 21:30:45 |
| 5388 | 2 | IRインベスターズガイド 2024 掲載 | 2024-06-26 22:51:28 |
| 5388 | 2 | IR2024年3月期 有価証券報告書 | 2024-06-26 22:51:26 |
| 5388 | 2 | IRについてのお問い合わせ | クニミネ工業株式会社 | 2024-06-19 04:37:38 |
| 5388 | 2 | IR2024年3月期 決算説明会資料（機関投資家・アナリスト向け） | 2024-06-18 14:57:38 |
| 5388 | 2 | 2023年02月21日IR情報大阪大学大学院薬学研究科との共著論文発表のお知らせ | 2024-06-16 06:10:40 |
| 5388 | 2 | 2023年03月01日IR情報自己株式取得状況に関するお知らせ | 2024-06-16 06:10:38 |
| 5388 | 2 | 2023年03月17日IR情報組織変更および役員等の異動に関するお知らせ | 2024-06-16 06:10:36 |
| 5388 | 2 | 2023年03月17日IR情報配当予想の修正(創立80周年記念配当)に関するお知らせ | 2024-06-16 06:10:34 |