| 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 | 4,760 | 4,830 | 4,730 | 4,745 | 38,700 | -80 | 98% | 100% | 130% | ▼▼ | 99% | 100% | 90% | 94% | 104% |
| 20240726 | 4,750 | 4,750 | 4,635 | 4,695 | 44,100 | -50 | 99% | 99% | 114% | ▼▼▼ | 100% | 95% | 90% | 93% | 103% |
| 20240729 | 4,795 | 4,835 | 4,740 | 4,790 | 21,300 | 95 | 102% | 100% | 48% | ▲ | 96% | 90% | 92% | 95% | 105% |
| 20240730 | 4,775 | 4,775 | 4,590 | 4,600 | 55,200 | -190 | 96% | 96% | 259% | ▼ | 103% | 84% | 96% | 91% | 101% |
| 20240731 | 4,585 | 4,735 | 4,530 | 4,735 | 27,300 | 135 | 103% | 103% | 49% | ▲ | 97% | 85% | 94% | 94% | 103% |
| 20240801 | 4,675 | 4,675 | 4,500 | 4,545 | 41,000 | -190 | 96% | 97% | 150% | ▼ | 98% | 91% | 100% | 90% | 100% |
| 20240802 | 4,405 | 4,500 | 4,305 | 4,310 | 54,400 | -235 | 95% | 98% | 133% | ▼▼ | 94% | 105% | 114% | 86% | 100% |
| 20240805 | 3,840 | 3,995 | 3,610 | 3,625 | 92,400 | -685 | 84% | 94% | 170% | ▼▼▼ | 101% | 106% | 116% | 72% | 100% |
| 20240806 | 3,835 | 4,020 | 3,800 | 3,860 | 73,700 | 235 | 106% | 101% | 80% | ▲ | 107% | 109% | 119% | 77% | 106% |
| 20240807 | 3,725 | 4,075 | 3,725 | 3,990 | 45,400 | 130 | 103% | 107% | 62% | ▲▲ | 101% | 104% | 113% | 79% | 110% |
| 20240808 | 3,930 | 4,110 | 3,880 | 3,960 | 33,400 | -30 | 99% | 101% | 74% | ▼ | 98% | 103% | 108% | 79% | 109% |
| 20240809 | 4,100 | 4,105 | 3,935 | 4,025 | 32,300 | 65 | 102% | 98% | 97% | ▲ | 101% | 105% | 110% | 80% | 111% |
| 20240813 | 4,040 | 4,095 | 4,040 | 4,075 | 17,400 | 50 | 101% | 101% | 54% | ▲▲ | 100% | 104% | 109% | 81% | 112% |
| 20240814 | 4,075 | 4,095 | 4,025 | 4,075 | 18,000 | 0 | 100% | 100% | 103% | -- | 100% | 104% | 109% | 81% | 112% |
| 20240815 | 4,075 | 4,110 | 4,040 | 4,060 | 22,000 | -15 | 100% | 100% | 122% | ▼ | 101% | 102% | 106% | 81% | 112% |
| 20240816 | 4,165 | 4,225 | 4,135 | 4,225 | 18,100 | 165 | 104% | 101% | 82% | ▲ | 100% | 103% | 106% | 84% | 117% |
| 20240819 | 4,185 | 4,255 | 4,145 | 4,170 | 18,100 | -55 | 99% | 100% | 100% | ▼ | 101% | 102% | 106% | 85% | 115% |
| 20240820 | 4,200 | 4,240 | 4,175 | 4,225 | 13,800 | 55 | 101% | 101% | 76% | ▲ | 101% | 105% | 102% | 86% | 117% |
| 20240821 | 4,170 | 4,245 | 4,170 | 4,195 | 10,700 | -30 | 99% | 101% | 78% | ▼ | 101% | 105% | 101% | 87% | 116% |
| 20240822 | 4,195 | 4,275 | 4,170 | 4,250 | 16,600 | 55 | 101% | 101% | 155% | ▲ | 101% | 104% | 100% | 89% | 117% |
| 20240823 | 4,240 | 4,300 | 4,240 | 4,295 | 9,300 | 45 | 101% | 101% | 56% | ▲▲ | 99% | 102% | 98% | 90% | 118% |
| 20240826 | 4,330 | 4,395 | 4,285 | 4,285 | 29,900 | -10 | 100% | 99% | 322% | ▼ | 102% | 102% | 99% | 89% | 118% |
| 20240827 | 4,295 | 4,410 | 4,295 | 4,390 | 27,800 | 105 | 102% | 102% | 93% | ▲ | 99% | 101% | 97% | 93% | 121% |
| 20240828 | 4,400 | 4,400 | 4,315 | 4,355 | 14,500 | -35 | 99% | 99% | 52% | ▼ | 101% | 102% | 98% | 92% | 120% |
| 20240829 | 4,355 | 4,435 | 4,350 | 4,395 | 22,600 | 40 | 101% | 101% | 156% | ▲ | 100% | 96% | 97% | 97% | 121% |
| 20240830 | 4,400 | 4,400 | 4,330 | 4,390 | 12,500 | -5 | 100% | 100% | 55% | ▼ | 98% | 96% | 97% | 100% | 121% |
| 20240902 | 4,405 | 4,405 | 4,335 | 4,335 | 20,500 | -55 | 99% | 98% | 164% | ▼▼ | 101% | 96% | 97% | 99% | 120% |
| 20240903 | 4,385 | 4,495 | 4,375 | 4,435 | 77,100 | 100 | 102% | 101% | 376% | ▲ | 97% | 97% | 98% | 100% | 115% |
| 20240904 | 4,340 | 4,360 | 4,200 | 4,230 | 39,100 | -205 | 95% | 97% | 51% | ▼ | 100% | 98% | 102% | 95% | 107% |
| 20240905 | 4,200 | 4,285 | 4,160 | 4,220 | 22,400 | -10 | 100% | 100% | 57% | ▼▼ | 98% | 101% | 101% | 95% | 107% |
| 20240906 | 4,220 | 4,250 | 4,115 | 4,150 | 18,300 | -70 | 98% | 98% | 82% | ▼▼▼ | 105% | 106% | 106% | 94% | 103% |
| 20240909 | 4,010 | 4,255 | 4,010 | 4,210 | 28,300 | 60 | 101% | 105% | 155% | ▲ | 98% | 98% | 102% | 95% | 104% |
| 20240910 | 4,200 | 4,210 | 4,110 | 4,110 | 24,300 | -100 | 98% | 98% | 86% | ▼ | 98% | 100% | 102% | 93% | 101% |
| 20240911 | 4,130 | 4,160 | 4,010 | 4,065 | 21,800 | -45 | 99% | 98% | 90% | ▼▼ | 102% | 102% | 100% | 92% | 100% |
| 20240912 | 4,160 | 4,245 | 4,160 | 4,245 | 27,500 | 180 | 104% | 102% | 126% | ▲ | 98% | 100% | 99% | 96% | 104% |
| 20240913 | 4,240 | 4,240 | 4,135 | 4,135 | 27,200 | -110 | 97% | 98% | 99% | ▼ | 97% | 99% | 98% | 93% | 102% |
| 20240917 | 4,245 | 4,245 | 4,065 | 4,135 | 14,100 | 0 | 100% | 97% | 52% | -- | 99% | 101% | 100% | 93% | 102% |
| 20240918 | 4,175 | 4,220 | 4,090 | 4,130 | 25,100 | -5 | 100% | 99% | 178% | ▼ | 101% | 102% | 100% | 93% | 102% |
| 20240919 | 4,185 | 4,280 | 4,185 | 4,245 | 27,000 | 115 | 103% | 101% | 108% | ▲ | 99% | 100% | 98% | 96% | 104% |
| 20240920 | 4,245 | 4,270 | 4,205 | 4,205 | 29,100 | -40 | 99% | 99% | 108% | ▼ | 100% | 100% | 98% | 95% | 103% |
| 20240924 | 4,225 | 4,245 | 4,190 | 4,220 | 27,600 | 15 | 100% | 100% | 95% | ▲ | 99% | 100% | 97% | 95% | 104% |
| 20240925 | 4,200 | 4,200 | 4,145 | 4,155 | 23,200 | -65 | 98% | 99% | 84% | ▼ | 101% | 99% | 95% | 94% | 102% |
| 20240926 | 4,225 | 4,270 | 4,190 | 4,265 | 48,900 | 110 | 103% | 101% | 211% | ▲ | 101% | 100% | 96% | 96% | 105% |
| 20240927 | 4,165 | 4,220 | 4,165 | 4,205 | 27,200 | -60 | 99% | 101% | 56% | ▼ | 99% | 101% | 97% | 95% | 103% |
| 20240930 | 4,135 | 4,160 | 4,040 | 4,095 | 25,000 | -110 | 97% | 99% | 92% | ▼▼ | 102% | 102% | 96% | 92% | 101% |
| 20241001 | 4,100 | 4,225 | 4,100 | 4,180 | 51,100 | 85 | 102% | 102% | 204% | ▲ | 98% | 100% | 95% | 94% | 103% |
| 20241002 | 4,145 | 4,175 | 4,060 | 4,080 | 39,800 | -100 | 98% | 98% | 78% | ▼ | 98% | 99% | 93% | 92% | 100% |
| 20241003 | 4,220 | 4,280 | 4,115 | 4,145 | 51,400 | 65 | 102% | 98% | 129% | ▲ | 101% | 99% | 95% | 97% | 102% |
| 20241004 | 4,115 | 4,175 | 4,090 | 4,170 | 25,800 | 25 | 101% | 101% | 50% | ▲▲ | 99% | 95% | 92% | 98% | 103% |
| 20241007 | 4,180 | 4,205 | 4,125 | 4,140 | 24,200 | -30 | 99% | 99% | 94% | ▼ | 101% | 97% | 0% | 97% | 102% |
| 20241008 | 4,130 | 4,220 | 4,110 | 4,160 | 33,800 | 20 | 100% | 101% | 140% | ▲ | 98% | 97% | 0% | 98% | 102% |
| 20241009 | 4,150 | 4,170 | 4,065 | 4,085 | 37,200 | -75 | 98% | 98% | 110% | ▼ | 98% | 97% | 0% | 96% | 100% |
| 20241010 | 4,085 | 4,085 | 3,965 | 3,990 | 37,500 | -95 | 98% | 98% | 101% | ▼▼ | 99% | 99% | 0% | 94% | 100% |
| 20241011 | 3,990 | 3,990 | 3,940 | 3,940 | 29,100 | -50 | 99% | 99% | 78% | ▼▼▼ | 101% | 99% | 0% | 92% | 100% |
| 20241015 | 3,980 | 4,030 | 3,970 | 4,010 | 33,100 | 70 | 102% | 101% | 114% | ▲ | 100% | 99% | 0% | 94% | 102% |
| 20241016 | 3,950 | 3,980 | 3,930 | 3,945 | 29,900 | -65 | 98% | 100% | 90% | ▼ | 99% | 97% | 0% | 92% | 100% |
| 20241017 | 3,970 | 3,970 | 3,930 | 3,930 | 14,800 | -15 | 100% | 99% | 49% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241018 | 3,930 | 3,955 | 3,930 | 3,945 | 12,000 | 15 | 100% | 100% | 81% | ▲ | 99% | 0% | 0% | 92% | 100% |
| 20241021 | 3,945 | 3,955 | 3,915 | 3,920 | 24,700 | -25 | 99% | 99% | 206% | ▼ | 99% | 0% | 0% | 92% | 100% |
| 20241022 | 3,915 | 3,915 | 3,830 | 3,860 | 29,900 | -60 | 98% | 99% | 121% | ▼▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 5,300 | 31,300 | 4,500 | 15,100 | 800 | 16,200 |
| 2024-10-11 | 5,000 | 31,600 | 4,500 | 14,300 | 500 | 17,300 |
| 2024-10-04 | 5,100 | 19,300 | 4,500 | 9,700 | 600 | 9,600 |
| 2024-09-27 | 5,000 | 22,100 | 4,500 | 9,900 | 500 | 12,200 |
| 2024-09-20 | 4,900 | 28,500 | 4,600 | 10,800 | 300 | 17,700 |
| 2024-09-13 | 5,200 | 30,400 | 4,500 | 13,100 | 700 | 17,300 |
| 2024-09-06 | 4,800 | 30,900 | 4,500 | 14,400 | 300 | 16,500 |
| 2024-08-30 | 200 | 28,600 | 0 | 15,000 | 200 | 13,600 |
| 2024-08-23 | 300 | 153,800 | 0 | 139,300 | 300 | 14,500 |
| 2024-08-16 | 200 | 152,100 | 0 | 139,000 | 200 | 13,100 |
| 2024-08-09 | 600 | 153,400 | 100 | 139,500 | 500 | 13,900 |
| 2024-08-02 | 3,600 | 158,400 | 800 | 140,800 | 2,800 | 17,600 |
| 2024-07-26 | 8,000 | 149,700 | 0 | 132,900 | 8,000 | 16,800 |
| 2024-07-19 | 5,200 | 144,100 | 0 | 128,600 | 5,200 | 15,500 |
| 2024-07-12 | 8,100 | 182,200 | 0 | 164,100 | 8,100 | 18,100 |
| 2024-07-05 | 3,500 | 163,200 | 0 | 150,600 | 3,500 | 12,600 |
| 2024-06-28 | 3,700 | 154,400 | 0 | 140,600 | 3,700 | 13,800 |
| 2024-06-21 | 4,100 | 153,300 | 0 | 136,900 | 4,100 | 16,400 |
| 2024-06-14 | 5,300 | 152,900 | 0 | 134,200 | 5,300 | 18,700 |
| 2024-06-07 | 6,500 | 148,400 | 0 | 129,500 | 6,500 | 18,900 |
| 2024-05-31 | 7,500 | 144,600 | 0 | 129,400 | 7,500 | 15,200 |
| 2024-05-24 | 7,800 | 138,700 | 0 | 125,900 | 7,800 | 12,800 |
| 2024-05-17 | 8,200 | 136,000 | 0 | 105,400 | 8,200 | 30,600 |
| 2024-05-10 | 8,300 | 181,900 | 0 | 10,400 | 8,300 | 171,500 |
| 2024-05-02 | 8,200 | 174,600 | 0 | 9,700 | 8,200 | 164,900 |
| 2024-04-26 | 6,600 | 183,300 | 0 | 9,200 | 6,600 | 174,100 |
| 2024-04-19 | 7,000 | 157,100 | 0 | 7,800 | 7,000 | 149,300 |
| 2024-04-12 | 7,700 | 119,300 | 0 | 12,800 | 7,700 | 106,500 |
| 2024-04-05 | 7,200 | 89,000 | 0 | 11,100 | 7,200 | 77,900 |
| 2024-03-29 | 7,200 | 46,300 | 0 | 11,600 | 7,200 | 34,700 |
| 2024-03-22 | 4,800 | 19,200 | 0 | 9,400 | 4,800 | 9,800 |
| 2024-03-15 | 4,700 | 21,000 | 0 | 9,400 | 4,700 | 11,600 |
| 2024-03-08 | 7,700 | 24,700 | 0 | 11,700 | 7,700 | 13,000 |
| 2024-03-01 | 4,600 | 35,300 | 0 | 11,100 | 4,600 | 24,200 |
| 2024-02-22 | 4,300 | 37,300 | 0 | 11,000 | 4,300 | 26,300 |
| 2024-02-16 | 4,400 | 24,000 | 0 | 8,200 | 4,400 | 15,800 |
| 2024-02-09 | 8,700 | 16,000 | 0 | 4,300 | 8,700 | 11,700 |
| 2024-02-02 | 9,000 | 17,800 | 0 | 7,900 | 9,000 | 9,900 |
| 2024-01-26 | 8,400 | 19,300 | 0 | 9,600 | 8,400 | 9,700 |
| 2024-01-19 | 7,500 | 19,100 | 0 | 9,000 | 7,500 | 10,100 |
| 2024-01-12 | 5,500 | 19,700 | 0 | 9,000 | 5,500 | 10,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 15:00 | 栗本鉄 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240514 | 13:40 | 栗本鉄 | 中期経営計画の策定並びに「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ |
| 20240514 | 13:40 | 栗本鉄 | 剰余金の配当等の決定に関する方針変更のお知らせ |
| 20240514 | 13:40 | 栗本鉄 | 株式報酬制度の一部改定に関するお知らせ |
| 20240514 | 13:40 | 栗本鉄 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240514 | 13:40 | 栗本鉄 | 剰余金の配当に関するお知らせ |
| 20240222 | 15:00 | 栗本鉄 | 役員等の異動に関するお知らせ |
| 20240208 | 15:00 | 栗本鉄 | 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 |
|---|---|---|---|
| 5602 | 1 | 栗本鐵工所 | 2024-10-23 11:24:50 |
| 5602 | 2 | 「第19回日経IR・個人投資家フェア2024」出展のお知らせ | 新着情報 | 栗本鐵工所 | 2024-08-03 00:29:10 |
| 5602 | 2 | IR | 新着情報 | 栗本鐵工所 | 2024-06-18 14:43:53 |
| 5602 | 2 | 電子公告 | 栗本鐵工所 | 2024-06-14 23:56:08 |
| 5602 | 2 | 定時株主総会決議通知 | 株主・投資家情報 | 栗本鐵工所 | 2024-06-14 23:56:07 |
| 5602 | 2 | 定時株主総会招集通知 | 株主・投資家情報 | 栗本鐵工所 | 2024-06-14 23:56:06 |
| 5602 | 2 | IRカレンダー | 株主・投資家情報 | 栗本鐵工所 | 2024-06-14 23:56:05 |
| 5602 | 2 | 株価情報 | 株主・投資家情報 | 栗本鐵工所 | 2024-06-14 23:56:04 |
| 5602 | 2 | 株主の持株比率 | 株主・投資家情報 | 栗本鐵工所 | 2024-06-14 23:56:03 |
| 5602 | 2 | 株式基本情報 | 株主・投資家情報 | 栗本鐵工所 | 2024-06-14 23:56:02 |