| 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 | 5,850 | 5,983 | 5,822 | 5,949 | 688,600 | 287 | 105% | 102% | 125% | ▲▲▲▲ | 100% | 107% | 105% | 100% | 110% |
| 20240925 | 5,969 | 5,993 | 5,918 | 5,958 | 365,800 | 9 | 100% | 100% | 53% | ▲▲▲▲▲ | 104% | 106% | 104% | 100% | 110% |
| 20240926 | 6,019 | 6,267 | 5,963 | 6,251 | 608,600 | 293 | 105% | 104% | 166% | ▲▲▲▲▲▲ | 101% | 99% | 100% | 100% | 116% |
| 20240927 | 6,280 | 6,328 | 6,201 | 6,312 | 443,700 | 61 | 101% | 101% | 73% | ▲▲▲▲▲▲▲ | 101% | 102% | 102% | 100% | 117% |
| 20240930 | 6,130 | 6,248 | 6,101 | 6,166 | 446,800 | -146 | 98% | 101% | 101% | ▼ | 103% | 102% | 98% | 98% | 114% |
| 20241001 | 6,200 | 6,383 | 6,165 | 6,383 | 411,900 | 217 | 104% | 103% | 92% | ▲ | 99% | 101% | 96% | 100% | 118% |
| 20241002 | 6,283 | 6,314 | 6,201 | 6,240 | 371,700 | -143 | 98% | 99% | 90% | ▼ | 97% | 97% | 93% | 98% | 115% |
| 20241003 | 6,427 | 6,438 | 6,228 | 6,243 | 334,000 | 3 | 100% | 97% | 90% | ▲ | 100% | 100% | 94% | 98% | 115% |
| 20241004 | 6,235 | 6,288 | 6,216 | 6,263 | 255,100 | 20 | 100% | 100% | 76% | ▲▲ | 99% | 98% | 91% | 98% | 116% |
| 20241007 | 6,363 | 6,373 | 6,263 | 6,317 | 273,800 | 54 | 101% | 99% | 107% | ▲▲▲ | 100% | 101% | 93% | 99% | 117% |
| 20241008 | 6,225 | 6,287 | 6,191 | 6,221 | 215,900 | -96 | 98% | 100% | 79% | ▼ | 99% | 100% | 93% | 97% | 115% |
| 20241009 | 6,283 | 6,300 | 6,163 | 6,204 | 235,200 | -17 | 100% | 99% | 109% | ▼▼ | 101% | 98% | 100% | 97% | 115% |
| 20241010 | 6,181 | 6,260 | 6,162 | 6,260 | 237,100 | 56 | 101% | 101% | 101% | ▲ | 100% | 97% | 105% | 98% | 116% |
| 20241011 | 6,229 | 6,302 | 6,187 | 6,222 | 217,400 | -38 | 99% | 100% | 92% | ▼ | 99% | 95% | 104% | 97% | 115% |
| 20241015 | 6,322 | 6,349 | 6,269 | 6,275 | 319,400 | 53 | 101% | 99% | 147% | ▲ | 100% | 97% | 108% | 98% | 116% |
| 20241016 | 6,075 | 6,122 | 6,025 | 6,079 | 567,500 | -196 | 97% | 100% | 178% | ▼ | 99% | 94% | 108% | 95% | 112% |
| 20241017 | 6,100 | 6,143 | 6,012 | 6,047 | 394,800 | -32 | 99% | 99% | 70% | ▼▼ | 99% | 94% | 109% | 95% | 111% |
| 20241018 | 6,046 | 6,061 | 5,950 | 5,979 | 421,200 | -68 | 99% | 99% | 107% | ▼▼▼ | 99% | 96% | 111% | 94% | 108% |
| 20241021 | 5,920 | 5,993 | 5,850 | 5,871 | 407,500 | -108 | 98% | 99% | 97% | ▼▼▼▼ | 98% | 97% | 113% | 92% | 104% |
| 20241022 | 5,828 | 5,879 | 5,696 | 5,731 | 507,700 | -140 | 98% | 98% | 125% | ▼▼▼▼▼ | 100% | 100% | 116% | 90% | 100% |
| 20241023 | 5,667 | 5,751 | 5,645 | 5,662 | 326,700 | -69 | 99% | 100% | 64% | ▼▼▼▼▼▼ | 102% | 101% | 117% | 89% | 100% |
| 20241024 | 5,617 | 5,722 | 5,580 | 5,708 | 306,800 | 46 | 101% | 102% | 94% | ▲ | 98% | 102% | 115% | 89% | 101% |
| 20241025 | 5,693 | 5,707 | 5,571 | 5,580 | 263,700 | -128 | 98% | 98% | 86% | ▼ | 102% | 104% | 118% | 87% | 100% |
| 20241028 | 5,560 | 5,660 | 5,511 | 5,646 | 408,600 | 66 | 101% | 102% | 155% | ▲ | 100% | 101% | 115% | 88% | 101% |
| 20241029 | 5,646 | 5,669 | 5,601 | 5,652 | 282,800 | 6 | 100% | 100% | 69% | ▲▲ | 100% | 101% | 112% | 89% | 101% |
| 20241030 | 5,689 | 5,741 | 5,660 | 5,697 | 686,300 | 45 | 101% | 100% | 243% | ▲▲▲ | 102% | 103% | 110% | 90% | 102% |
| 20241031 | 5,677 | 5,813 | 5,665 | 5,786 | 316,700 | 89 | 102% | 102% | 46% | ▲▲▲▲ | 100% | 111% | 110% | 92% | 104% |
| 20241101 | 5,600 | 5,702 | 5,583 | 5,588 | 223,000 | -198 | 97% | 100% | 70% | ▼ | 100% | 116% | 109% | 88% | 100% |
| 20241105 | 5,682 | 5,773 | 5,666 | 5,696 | 391,800 | 108 | 102% | 100% | 176% | ▲ | 102% | 117% | 108% | 90% | 102% |
| 20241106 | 5,613 | 5,826 | 5,588 | 5,743 | 456,300 | 47 | 101% | 102% | 116% | ▲▲ | 100% | 111% | 103% | 92% | 103% |
| 20241107 | 5,871 | 5,914 | 5,771 | 5,858 | 650,500 | 115 | 102% | 100% | 143% | ▲▲▲ | 99% | 104% | 96% | 93% | 105% |
| 20241108 | 6,249 | 6,374 | 6,139 | 6,195 | 1,032,600 | 337 | 106% | 99% | 159% | ▲▲▲▲ | 105% | 102% | 95% | 99% | 111% |
| 20241111 | 6,255 | 6,579 | 6,255 | 6,563 | 859,300 | 368 | 106% | 105% | 83% | ▲▲▲▲▲ | 99% | 95% | 90% | 100% | 118% |
| 20241112 | 6,584 | 6,602 | 6,508 | 6,535 | 658,400 | -28 | 100% | 99% | 77% | ▼ | 99% | 94% | 91% | 100% | 117% |
| 20241113 | 6,550 | 6,574 | 6,484 | 6,507 | 336,600 | -28 | 100% | 99% | 51% | ▼▼ | 99% | 96% | 92% | 99% | 117% |
| 20241114 | 6,454 | 6,514 | 6,396 | 6,400 | 402,000 | -107 | 98% | 99% | 119% | ▼▼▼ | 98% | 94% | 92% | 98% | 115% |
| 20241115 | 6,426 | 6,426 | 6,200 | 6,266 | 399,300 | -134 | 98% | 98% | 99% | ▼▼▼▼ | 99% | 98% | 96% | 95% | 112% |
| 20241118 | 6,166 | 6,197 | 6,080 | 6,105 | 266,900 | -161 | 97% | 99% | 67% | ▼▼▼▼▼ | 101% | 98% | 97% | 93% | 109% |
| 20241119 | 6,123 | 6,181 | 6,046 | 6,181 | 304,300 | 76 | 101% | 101% | 114% | ▲ | 98% | 96% | 96% | 94% | 111% |
| 20241120 | 6,181 | 6,200 | 6,040 | 6,069 | 277,800 | -112 | 98% | 98% | 91% | ▼ | 100% | 97% | 98% | 92% | 109% |
| 20241121 | 6,050 | 6,081 | 5,994 | 6,031 | 251,500 | -38 | 99% | 100% | 91% | ▼▼ | 100% | 96% | 96% | 92% | 108% |
| 20241122 | 6,009 | 6,080 | 5,982 | 6,028 | 301,000 | -3 | 100% | 100% | 120% | ▼▼▼ | 98% | 95% | 94% | 92% | 108% |
| 20241125 | 6,071 | 6,095 | 5,930 | 5,950 | 429,000 | -78 | 99% | 98% | 143% | ▼▼▼▼ | 100% | 97% | 97% | 91% | 106% |
| 20241126 | 5,884 | 5,904 | 5,811 | 5,869 | 392,600 | -81 | 99% | 100% | 92% | ▼▼▼▼▼ | 99% | 100% | 97% | 89% | 105% |
| 20241127 | 5,836 | 5,855 | 5,732 | 5,768 | 319,400 | -101 | 98% | 99% | 81% | ▼▼▼▼▼▼ | 101% | 103% | 99% | 88% | 103% |
| 20241128 | 5,722 | 5,783 | 5,662 | 5,757 | 293,100 | -11 | 100% | 101% | 92% | ▼▼▼▼▼▼▼ | 100% | 104% | 98% | 88% | 103% |
| 20241129 | 5,705 | 5,760 | 5,680 | 5,700 | 239,200 | -57 | 99% | 100% | 82% | ▼▼▼▼▼▼▼▼ | 100% | 104% | 98% | 87% | 102% |
| 20241202 | 5,707 | 5,756 | 5,687 | 5,706 | 340,100 | 6 | 100% | 100% | 142% | ▲ | 102% | 100% | 97% | 87% | 100% |
| 20241203 | 5,752 | 5,883 | 5,736 | 5,849 | 408,200 | 143 | 103% | 102% | 120% | ▲▲ | 101% | 98% | 95% | 89% | 103% |
| 20241204 | 5,859 | 6,016 | 5,859 | 5,900 | 496,300 | 51 | 101% | 101% | 122% | ▲▲▲ | 99% | 95% | 91% | 90% | 104% |
| 20241205 | 6,000 | 6,036 | 5,924 | 5,932 | 439,600 | 32 | 101% | 99% | 89% | ▲▲▲▲ | 98% | 96% | 92% | 90% | 104% |
| 20241206 | 5,899 | 5,902 | 5,730 | 5,760 | 356,400 | -172 | 97% | 98% | 81% | ▼ | 99% | 98% | 0% | 88% | 101% |
| 20241209 | 5,795 | 5,823 | 5,707 | 5,735 | 286,000 | -25 | 100% | 99% | 80% | ▼▼ | 99% | 98% | 0% | 88% | 101% |
| 20241210 | 5,713 | 5,738 | 5,632 | 5,655 | 324,400 | -80 | 99% | 99% | 113% | ▼▼▼ | 101% | 99% | 0% | 87% | 100% |
| 20241211 | 5,635 | 5,712 | 5,593 | 5,682 | 375,900 | 27 | 100% | 101% | 116% | ▲ | 99% | 97% | 0% | 89% | 100% |
| 20241212 | 5,757 | 5,775 | 5,679 | 5,679 | 381,300 | -3 | 100% | 99% | 101% | ▼ | 100% | 100% | 0% | 91% | 100% |
| 20241213 | 5,561 | 5,634 | 5,550 | 5,585 | 596,900 | -94 | 98% | 100% | 157% | ▼▼ | 99% | 97% | 0% | 90% | 100% |
| 20241216 | 5,609 | 5,614 | 5,530 | 5,545 | 355,300 | -40 | 99% | 99% | 60% | ▼▼▼ | 100% | 97% | 0% | 90% | 100% |
| 20241217 | 5,585 | 5,634 | 5,564 | 5,575 | 485,300 | 30 | 101% | 100% | 137% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20241218 | 5,547 | 5,621 | 5,501 | 5,539 | 300,200 | -36 | 99% | 100% | 62% | ▼ | 101% | 0% | 0% | 92% | 100% |
| 20241219 | 5,400 | 5,500 | 5,362 | 5,464 | 449,800 | -75 | 99% | 101% | 150% | ▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241220 | 5,474 | 5,491 | 5,407 | 5,433 | 811,100 | -31 | 99% | 99% | 180% | ▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 13,200 | 202,800 | 9,100 | 35,100 | 4,100 | 167,700 |
| 2024-12-06 | 12,300 | 150,800 | 9,100 | 30,600 | 3,200 | 120,200 |
| 2024-11-29 | 13,900 | 107,800 | 9,000 | 24,300 | 4,900 | 83,500 |
| 2024-11-22 | 26,200 | 85,800 | 17,700 | 20,700 | 8,500 | 65,100 |
| 2024-11-15 | 28,100 | 73,100 | 17,600 | 18,000 | 10,500 | 55,100 |
| 2024-11-08 | 24,900 | 97,500 | 17,500 | 21,400 | 7,400 | 76,100 |
| 2024-11-01 | 19,700 | 100,200 | 15,100 | 23,600 | 4,600 | 76,600 |
| 2024-10-25 | 20,200 | 101,200 | 15,100 | 24,200 | 5,100 | 77,000 |
| 2024-10-18 | 23,900 | 92,400 | 15,300 | 17,000 | 8,600 | 75,400 |
| 2024-10-11 | 24,400 | 68,700 | 13,500 | 15,000 | 10,900 | 53,700 |
| 2024-10-04 | 22,900 | 74,000 | 13,600 | 15,400 | 9,300 | 58,600 |
| 2024-09-27 | 21,000 | 74,200 | 12,000 | 17,000 | 9,000 | 57,200 |
| 2024-09-20 | 18,600 | 85,000 | 15,100 | 14,100 | 3,500 | 70,900 |
| 2024-09-13 | 17,100 | 83,900 | 14,500 | 14,600 | 2,600 | 69,300 |
| 2024-09-06 | 17,200 | 84,200 | 14,600 | 13,500 | 2,600 | 70,700 |
| 2024-08-30 | 13,700 | 75,400 | 11,200 | 13,700 | 2,500 | 61,700 |
| 2024-08-23 | 14,000 | 73,100 | 10,200 | 14,100 | 3,800 | 59,000 |
| 2024-08-16 | 14,500 | 57,000 | 10,100 | 11,500 | 4,400 | 45,500 |
| 2024-08-09 | 15,100 | 84,300 | 10,400 | 13,300 | 4,700 | 71,000 |
| 2024-08-02 | 13,800 | 73,900 | 10,200 | 25,500 | 3,600 | 48,400 |
| 2024-07-26 | 13,900 | 93,900 | 9,200 | 24,000 | 4,700 | 69,900 |
| 2024-07-19 | 39,000 | 84,300 | 31,700 | 25,100 | 7,300 | 59,200 |
| 2024-07-12 | 45,900 | 77,500 | 34,200 | 24,200 | 11,700 | 53,300 |
| 2024-07-05 | 48,000 | 94,300 | 34,200 | 26,300 | 13,800 | 68,000 |
| 2024-06-28 | 43,900 | 83,700 | 32,300 | 22,400 | 11,600 | 61,300 |
| 2024-06-21 | 43,500 | 82,800 | 35,600 | 22,100 | 7,900 | 60,700 |
| 2024-06-14 | 44,100 | 83,900 | 35,700 | 23,300 | 8,400 | 60,600 |
| 2024-06-07 | 44,300 | 80,500 | 35,600 | 21,300 | 8,700 | 59,200 |
| 2024-05-31 | 43,900 | 77,000 | 34,600 | 20,800 | 9,300 | 56,200 |
| 2024-05-24 | 49,000 | 98,000 | 36,800 | 22,100 | 12,200 | 75,900 |
| 2024-05-17 | 47,800 | 101,400 | 35,900 | 24,000 | 11,900 | 77,400 |
| 2024-05-10 | 51,000 | 109,300 | 35,900 | 22,100 | 15,100 | 87,200 |
| 2024-05-02 | 48,300 | 115,000 | 41,000 | 24,800 | 7,300 | 90,200 |
| 2024-04-26 | 48,800 | 117,400 | 41,000 | 25,300 | 7,800 | 92,100 |
| 2024-04-19 | 44,800 | 123,200 | 37,000 | 27,500 | 7,800 | 95,700 |
| 2024-04-12 | 26,800 | 124,400 | 17,600 | 28,000 | 9,200 | 96,400 |
| 2024-04-05 | 29,400 | 134,200 | 18,000 | 29,100 | 11,400 | 105,100 |
| 2024-03-29 | 23,100 | 152,800 | 11,600 | 32,000 | 11,500 | 120,800 |
| 2024-03-22 | 57,300 | 138,900 | 42,500 | 29,300 | 14,800 | 109,600 |
| 2024-03-15 | 32,700 | 128,600 | 21,200 | 28,500 | 11,500 | 100,100 |
| 2024-03-08 | 29,900 | 165,100 | 14,900 | 33,600 | 15,000 | 131,500 |
| 2024-03-01 | 21,300 | 155,800 | 7,300 | 30,800 | 14,000 | 125,000 |
| 2024-02-22 | 26,400 | 128,100 | 7,700 | 36,600 | 18,700 | 91,500 |
| 2024-02-16 | 265,200 | 133,400 | 23,900 | 33,900 | 241,300 | 99,500 |
| 2024-02-09 | 67,400 | 183,100 | 42,000 | 35,000 | 25,400 | 148,100 |
| 2024-02-02 | 15,900 | 165,500 | 6,200 | 34,100 | 9,700 | 131,400 |
| 2024-01-26 | 17,000 | 165,900 | 6,200 | 33,100 | 10,800 | 132,800 |
| 2024-01-19 | 37,300 | 167,900 | 21,200 | 34,700 | 16,100 | 133,200 |
| 2024-01-12 | 15,800 | 123,900 | 6,500 | 26,000 | 9,300 | 97,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 15:30 | 栗田工 | 2025年３月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241107 | 15:30 | 栗田工 | 2025年3月期 第2四半期 決算説明会資料 |
| 20241107 | 15:30 | 栗田工 | 2025年3月期 2Q決算補足資料 |
| 20240808 | 15:00 | 栗田工 | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240808 | 15:00 | 栗田工 | 2025年3月期第1四半期 決算説明会資料 |
| 20240808 | 15:00 | 栗田工 | 2025年3月期第1四半期 決算補足資料 |
| 20240529 | 15:00 | 栗田工 | 剰余金の配当に関するお知らせ |
| 20240529 | 15:00 | 栗田工 | 投資単位の引下げに関する考え方及び方針等について |
| 20240509 | 15:00 | 栗田工 | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240426 | 15:00 | 栗田工 | 役員人事に関するお知らせ |
| 20240229 | 15:00 | 栗田工 | 執行役人事に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3M7 | 350 | 2024-07-29 13:05 | 栗田工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TH2D | 350 | 2024-05-21 16:12 | 栗田工業株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100SXKB | 350 | 2024-02-22 10:09 | 栗田工業株式会社 | ＫＢＩ Ｇｌｏｂａｌ Ｉｎｖｅｓｔｏｒｓ Ｌｉｍｉｔｅｄ | 変更報告書（特例対象株券等） |
| S100SXLJ | 350 | 2024-02-22 09:53 | 栗田工業株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100SPR9 | 350 | 2024-02-06 14:23 | 栗田工業株式会社 | 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 |
|---|---|---|---|
| 6370 | 1 | ウェブサイト移転のおしらせ｜クリタグループ（栗田工業） | 2024-12-22 09:28:05 |
| 6370 | 2 | 剰余金の配当に関するお知らせ｜クリタグループ（栗田工業） | 2024-06-18 08:10:42 |
| 6370 | 2 | 決算短信 | クリタグループ(栗田工業) | 2024-06-15 12:59:03 |
| 6370 | 3 | メッセナゴヤ2024特別展示「Space Approach EXPO」出展および「Space Approach Forum」セミナー登壇のお知らせ｜クリタグループ（栗田工業） | 2024-10-15 20:29:30 |
| 6370 | 3 | 2026年大学・大学院卒向け「技術営業｜秋1dayソリューション提供ビジネス体験」開催のお知らせ｜クリタグループ（栗田工業） | 2024-10-09 17:28:49 |
| 6370 | 3 | イノベーションを創出する研究開発拠点のKurita Innovation Hubが「CASBEE-スマートウェルネスオフィス評価認証」最高位のSランクを取得｜クリタグループ（栗田工業） | 2024-10-08 04:29:04 |
| 6370 | 3 | クリタック、家庭用・業務用PFAS除去浄水器の新商品を発売｜クリタグループ（栗田工業） | 2024-10-01 12:28:51 |
| 6370 | 3 | クリタック、飲食店のウォータースポット対策向け小型RO純水装置を発売｜クリタグループ（栗田工業） | 2024-09-26 20:30:00 |
| 6370 | 3 | 当社市原事業所における原子力規制委員会へ未報告の国際規制物資（酢酸ウラニル）の発見について｜クリタグループ（栗田工業） | 2024-09-13 22:29:54 |
| 6370 | 3 | 水処理プラントの設計自動化における「配置設計の自動化」が日本オペレーションズ・リサーチ学会の第44回「事例研究賞」を受賞｜クリタグループ（栗田工業） | 2024-09-11 21:28:43 |