| 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 | 413 | 418 | 411 | 411 | 900 | 3 | 101% | 100% | 113% | ▲▲ | 100% | 97% | 97% | 88% | 106% |
| 20240925 | 418 | 418 | 418 | 418 | 100 | 7 | 102% | 100% | 11% | ▲▲▲ | 100% | 98% | 96% | 89% | 108% |
| 20240926 | 416 | 419 | 413 | 416 | 2,200 | -2 | 100% | 100% | 2200% | ▼ | 99% | 100% | 97% | 89% | 104% |
| 20240927 | 411 | 414 | 394 | 408 | 15,800 | -8 | 98% | 99% | 718% | ▼▼ | 99% | 99% | 98% | 88% | 102% |
| 20240930 | 408 | 413 | 403 | 405 | 2,800 | -3 | 99% | 99% | 18% | ▼▼▼ | 96% | 96% | 95% | 87% | 101% |
| 20241001 | 421 | 421 | 404 | 404 | 3,300 | -1 | 100% | 96% | 118% | ▼▼▼▼ | 97% | 97% | 95% | 95% | 101% |
| 20241002 | 420 | 429 | 409 | 409 | 9,100 | 5 | 101% | 97% | 276% | ▲ | 99% | 99% | 100% | 96% | 102% |
| 20241003 | 409 | 410 | 404 | 405 | 1,100 | -4 | 99% | 99% | 12% | ▼ | 100% | 100% | 101% | 95% | 101% |
| 20241004 | 406 | 406 | 403 | 405 | 700 | 0 | 100% | 100% | 64% | -- | 100% | 99% | 101% | 95% | 101% |
| 20241007 | 406 | 407 | 404 | 406 | 800 | 1 | 100% | 100% | 114% | ▲ | 100% | 98% | 101% | 95% | 101% |
| 20241008 | 404 | 404 | 402 | 402 | 700 | -4 | 99% | 100% | 88% | ▼ | 100% | 99% | 102% | 94% | 100% |
| 20241009 | 402 | 404 | 402 | 404 | 1,000 | 2 | 100% | 100% | 143% | ▲ | 99% | 98% | 101% | 95% | 101% |
| 20241010 | 404 | 406 | 401 | 401 | 2,300 | -3 | 99% | 99% | 230% | ▼ | 99% | 99% | 103% | 94% | 100% |
| 20241011 | 400 | 400 | 396 | 396 | 600 | -5 | 99% | 99% | 26% | ▼▼ | 99% | 100% | 103% | 93% | 100% |
| 20241015 | 398 | 405 | 395 | 396 | 1,900 | 0 | 100% | 99% | 317% | -- | 99% | 101% | 105% | 95% | 100% |
| 20241016 | 394 | 403 | 392 | 392 | 1,900 | -4 | 99% | 99% | 100% | ▼ | 101% | 101% | 108% | 94% | 100% |
| 20241017 | 392 | 398 | 392 | 395 | 1,000 | 3 | 101% | 101% | 53% | ▲ | 101% | 101% | 110% | 94% | 101% |
| 20241018 | 395 | 397 | 395 | 397 | 400 | 2 | 101% | 101% | 40% | ▲▲ | 100% | 100% | 120% | 95% | 101% |
| 20241021 | 397 | 397 | 391 | 397 | 400 | 0 | 100% | 100% | 100% | -- | 99% | 101% | 121% | 95% | 101% |
| 20241022 | 395 | 395 | 391 | 391 | 1,600 | -6 | 98% | 99% | 400% | ▼ | 102% | 101% | 122% | 94% | 100% |
| 20241023 | 391 | 397 | 390 | 397 | 900 | 6 | 102% | 102% | 56% | ▲ | 100% | 101% | 122% | 95% | 102% |
| 20241024 | 390 | 390 | 390 | 390 | 100 | -7 | 98% | 100% | 11% | ▼ | 100% | 103% | 120% | 94% | 100% |
| 20241025 | 398 | 398 | 397 | 398 | 800 | 8 | 102% | 100% | 800% | ▲ | 100% | 105% | 121% | 97% | 102% |
| 20241028 | 392 | 395 | 391 | 393 | 400 | -5 | 99% | 100% | 50% | ▼ | 100% | 104% | 121% | 96% | 101% |
| 20241029 | 393 | 396 | 393 | 393 | 400 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 121% | 96% | 101% |
| 20241030 | 393 | 396 | 393 | 394 | 900 | 1 | 100% | 100% | 225% | ▲ | 103% | 100% | 120% | 96% | 101% |
| 20241031 | 397 | 409 | 397 | 409 | 1,300 | 15 | 104% | 103% | 144% | ▲▲ | 99% | 95% | 114% | 100% | 105% |
| 20241101 | 416 | 416 | 403 | 410 | 3,300 | 1 | 100% | 99% | 254% | ▲▲▲ | 100% | 99% | 117% | 100% | 105% |
| 20241105 | 402 | 402 | 399 | 400 | 500 | -10 | 98% | 100% | 15% | ▼ | 100% | 101% | 118% | 98% | 103% |
| 20241106 | 398 | 398 | 398 | 398 | 200 | -2 | 100% | 100% | 40% | ▼▼ | 100% | 104% | 116% | 97% | 102% |
| 20241107 | 397 | 397 | 397 | 397 | 200 | -1 | 100% | 100% | 100% | ▼▼▼ | 99% | 106% | 114% | 97% | 102% |
| 20241108 | 397 | 400 | 393 | 393 | 600 | -4 | 99% | 99% | 300% | ▼▼▼▼ | 100% | 109% | 109% | 96% | 101% |
| 20241111 | 400 | 401 | 398 | 398 | 500 | 5 | 101% | 100% | 83% | ▲ | 100% | 119% | 108% | 97% | 102% |
| 20241112 | 400 | 405 | 400 | 401 | 2,000 | 3 | 101% | 100% | 400% | ▲▲ | 102% | 118% | 102% | 98% | 103% |
| 20241113 | 405 | 417 | 405 | 414 | 2,900 | 13 | 103% | 102% | 145% | ▲▲▲ | 100% | 112% | 98% | 100% | 106% |
| 20241114 | 421 | 422 | 413 | 422 | 4,400 | 8 | 102% | 100% | 152% | ▲▲▲▲ | 101% | 109% | 96% | 100% | 108% |
| 20241115 | 430 | 434 | 422 | 434 | 19,800 | 12 | 103% | 101% | 450% | ▲▲▲▲▲ | 96% | 93% | 83% | 100% | 111% |
| 20241118 | 498 | 510 | 470 | 476 | 185,400 | 42 | 110% | 96% | 936% | ▲▲▲▲▲▲ | 97% | 95% | 87% | 100% | 122% |
| 20241119 | 475 | 475 | 453 | 459 | 30,300 | -17 | 96% | 97% | 16% | ▼ | 98% | 91% | 86% | 96% | 118% |
| 20241120 | 480 | 480 | 463 | 470 | 15,300 | 11 | 102% | 98% | 50% | ▲ | 96% | 90% | 85% | 99% | 121% |
| 20241121 | 478 | 478 | 461 | 461 | 8,200 | -9 | 98% | 96% | 54% | ▼ | 97% | 87% | 87% | 97% | 118% |
| 20241122 | 467 | 468 | 452 | 452 | 10,000 | -9 | 98% | 97% | 122% | ▼▼ | 95% | 89% | 88% | 95% | 115% |
| 20241125 | 458 | 458 | 434 | 436 | 10,900 | -16 | 96% | 95% | 109% | ▼▼▼ | 99% | 93% | 92% | 92% | 111% |
| 20241126 | 436 | 440 | 429 | 432 | 16,100 | -4 | 99% | 99% | 148% | ▼▼▼▼ | 94% | 93% | 92% | 91% | 110% |
| 20241127 | 434 | 434 | 406 | 407 | 21,200 | -25 | 94% | 94% | 132% | ▼▼▼▼▼ | 98% | 100% | 98% | 86% | 104% |
| 20241128 | 410 | 410 | 398 | 403 | 5,900 | -4 | 99% | 98% | 28% | ▼▼▼▼▼▼ | 101% | 103% | 100% | 85% | 103% |
| 20241129 | 401 | 407 | 400 | 407 | 4,200 | 4 | 101% | 101% | 71% | ▲ | 97% | 99% | 98% | 86% | 104% |
| 20241202 | 409 | 409 | 390 | 398 | 7,300 | -9 | 98% | 97% | 174% | ▼ | 100% | 100% | 98% | 84% | 101% |
| 20241203 | 404 | 404 | 401 | 403 | 4,600 | 5 | 101% | 100% | 63% | ▲ | 102% | 100% | 98% | 85% | 103% |
| 20241204 | 403 | 412 | 402 | 412 | 3,000 | 9 | 102% | 102% | 65% | ▲▲ | 98% | 98% | 96% | 87% | 105% |
| 20241205 | 410 | 410 | 401 | 403 | 3,500 | -9 | 98% | 98% | 117% | ▼ | 100% | 100% | 98% | 85% | 103% |
| 20241206 | 402 | 404 | 402 | 402 | 1,100 | -1 | 100% | 100% | 31% | ▼▼ | 100% | 100% | 0% | 84% | 101% |
| 20241209 | 402 | 404 | 398 | 404 | 2,100 | 2 | 100% | 100% | 191% | ▲ | 100% | 100% | 0% | 85% | 102% |
| 20241210 | 401 | 404 | 401 | 401 | 2,000 | -3 | 99% | 100% | 95% | ▼ | 100% | 100% | 0% | 84% | 101% |
| 20241211 | 401 | 401 | 396 | 399 | 3,900 | -2 | 100% | 100% | 195% | ▼▼ | 101% | 100% | 0% | 84% | 100% |
| 20241212 | 398 | 403 | 395 | 401 | 28,100 | 2 | 101% | 101% | 721% | ▲ | 101% | 100% | 0% | 84% | 101% |
| 20241213 | 396 | 398 | 391 | 398 | 3,800 | -3 | 99% | 101% | 14% | ▼ | 97% | 95% | 0% | 84% | 100% |
| 20241216 | 414 | 414 | 400 | 400 | 8,200 | 2 | 101% | 97% | 216% | ▲ | 99% | 98% | 0% | 85% | 101% |
| 20241217 | 400 | 401 | 397 | 397 | 1,100 | -3 | 99% | 99% | 13% | ▼ | 100% | 0% | 0% | 84% | 100% |
| 20241218 | 396 | 396 | 392 | 396 | 4,500 | -1 | 100% | 100% | 409% | ▼▼ | 101% | 0% | 0% | 86% | 100% |
| 20241219 | 393 | 396 | 392 | 395 | 3,200 | -1 | 100% | 101% | 71% | ▼▼▼ | 99% | 0% | 0% | 87% | 100% |
| 20241220 | 395 | 397 | 392 | 393 | 6,100 | -2 | 99% | 99% | 191% | ▼▼▼▼ | % | % | % | 90% | 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 | 0 | 72,200 | 0 | 59,700 | 0 | 12,500 |
| 2024-12-06 | 0 | 71,400 | 0 | 59,400 | 0 | 12,000 |
| 2024-11-29 | 0 | 73,500 | 0 | 59,500 | 0 | 14,000 |
| 2024-11-22 | 0 | 74,100 | 0 | 59,800 | 0 | 14,300 |
| 2024-11-15 | 2,300 | 67,100 | 2,300 | 59,700 | 0 | 7,400 |
| 2024-11-08 | 0 | 63,200 | 0 | 56,700 | 0 | 6,500 |
| 2024-11-01 | 0 | 63,100 | 0 | 56,700 | 0 | 6,400 |
| 2024-10-25 | 0 | 64,100 | 0 | 56,800 | 0 | 7,300 |
| 2024-10-18 | 0 | 64,200 | 0 | 56,800 | 0 | 7,400 |
| 2024-10-11 | 0 | 64,100 | 0 | 56,800 | 0 | 7,300 |
| 2024-10-04 | 0 | 63,900 | 0 | 56,800 | 0 | 7,100 |
| 2024-09-27 | 0 | 64,500 | 0 | 56,800 | 0 | 7,700 |
| 2024-09-20 | 0 | 64,200 | 0 | 56,700 | 0 | 7,500 |
| 2024-09-13 | 0 | 64,300 | 0 | 56,700 | 0 | 7,600 |
| 2024-09-06 | 0 | 68,400 | 0 | 57,400 | 0 | 11,000 |
| 2024-08-30 | 0 | 78,600 | 0 | 59,700 | 0 | 18,900 |
| 2024-08-23 | 0 | 90,000 | 0 | 63,400 | 0 | 26,600 |
| 2024-08-16 | 0 | 90,900 | 0 | 64,300 | 0 | 26,600 |
| 2024-08-09 | 0 | 79,700 | 0 | 62,400 | 0 | 17,300 |
| 2024-08-02 | 0 | 77,500 | 0 | 66,200 | 0 | 11,300 |
| 2024-07-26 | 0 | 79,300 | 0 | 68,700 | 0 | 10,600 |
| 2024-07-19 | 0 | 80,000 | 0 | 68,800 | 0 | 11,200 |
| 2024-07-12 | 0 | 82,300 | 0 | 69,400 | 0 | 12,900 |
| 2024-07-05 | 0 | 80,800 | 0 | 69,200 | 0 | 11,600 |
| 2024-06-28 | 0 | 82,700 | 0 | 69,600 | 0 | 13,100 |
| 2024-06-21 | 0 | 82,500 | 0 | 68,900 | 0 | 13,600 |
| 2024-06-14 | 0 | 82,400 | 0 | 68,500 | 0 | 13,900 |
| 2024-06-07 | 0 | 83,200 | 0 | 68,600 | 0 | 14,600 |
| 2024-05-31 | 0 | 84,400 | 0 | 69,100 | 0 | 15,300 |
| 2024-05-24 | 0 | 101,200 | 0 | 87,400 | 0 | 13,800 |
| 2024-05-17 | 0 | 100,900 | 0 | 87,300 | 0 | 13,600 |
| 2024-05-10 | 0 | 104,200 | 0 | 87,300 | 0 | 16,900 |
| 2024-05-02 | 0 | 103,400 | 0 | 86,200 | 0 | 17,200 |
| 2024-04-26 | 0 | 104,500 | 0 | 86,800 | 0 | 17,700 |
| 2024-04-19 | 0 | 104,900 | 0 | 86,500 | 0 | 18,400 |
| 2024-04-12 | 0 | 111,400 | 0 | 86,200 | 0 | 25,200 |
| 2024-04-05 | 0 | 111,400 | 0 | 85,900 | 0 | 25,500 |
| 2024-03-29 | 0 | 115,000 | 0 | 86,400 | 0 | 28,600 |
| 2024-03-22 | 0 | 113,600 | 0 | 85,600 | 0 | 28,000 |
| 2024-03-15 | 0 | 111,500 | 0 | 85,700 | 0 | 25,800 |
| 2024-03-08 | 0 | 110,600 | 0 | 85,600 | 0 | 25,000 |
| 2024-03-01 | 0 | 110,300 | 0 | 85,500 | 0 | 24,800 |
| 2024-02-22 | 0 | 111,600 | 0 | 85,500 | 0 | 26,100 |
| 2024-02-16 | 0 | 111,400 | 0 | 85,700 | 0 | 25,700 |
| 2024-02-09 | 0 | 114,100 | 0 | 85,800 | 0 | 28,300 |
| 2024-02-02 | 0 | 113,000 | 0 | 85,500 | 0 | 27,500 |
| 2024-01-26 | 0 | 114,400 | 0 | 85,500 | 0 | 28,900 |
| 2024-01-19 | 0 | 111,600 | 0 | 85,500 | 0 | 26,100 |
| 2024-01-12 | 0 | 109,400 | 0 | 85,500 | 0 | 23,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241118 | 18:30 | ＫＬＡＳＳ | 剰余金の配当に関するお知らせ |
| 20241115 | 15:30 | ＫＬＡＳＳ | 令和６年９月期決算短信〔日本基準〕（連結） |
| 20241115 | 15:30 | ＫＬＡＳＳ | 令和６年９月期 決算補足説明資料 |
| 20240927 | 15:00 | ＫＬＡＳＳ | 組織変更および人事異動のお知らせ |
| 20240214 | 15:00 | ＫＬＡＳＳ | 令和６年９月期第１四半期決算短信〔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 |
|---|---|---|---|
| 6233 | 1 | 省力化機器、製造機器で豊かな生活空間を創造する総合FAメーカー｜KLASS株式会社 | 2024-12-22 01:22:56 |
| 6233 | 2 | 免責事項 | KLASS株式会社 | 2024-06-25 07:30:20 |
| 6233 | 2 | IRニュース | KLASS株式会社 | 2024-06-25 07:29:48 |
| 6233 | 2 | トップメッセージ | KLASS株式会社 | 2024-06-25 07:29:35 |
| 6233 | 2 | 電子公告 | KLASS株式会社 | 2024-06-25 06:30:13 |
| 6233 | 2 | よくあるご質問 | KLASS株式会社 | 2024-06-25 06:30:11 |
| 6233 | 2 | IRカレンダー | KLASS株式会社 | 2024-06-25 06:30:09 |
| 6233 | 2 | 財務ハイライト | KLASS株式会社 | 2024-06-25 06:30:07 |
| 6233 | 2 | 配当状況 | KLASS株式会社 | 2024-06-25 06:30:05 |
| 6233 | 2 | 株主総会 | KLASS株式会社 | 2024-06-25 06:30:02 |