| 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 | 1,294 | 1,319 | 1,294 | 1,311 | 32,500 | 16 | 101% | 101% | 76% | ▲ | 99% | 101% | 106% | 93% | 101% |
| 20250121 | 1,321 | 1,321 | 1,300 | 1,311 | 33,200 | 0 | 100% | 99% | 102% | -- | 100% | 102% | 107% | 93% | 101% |
| 20250122 | 1,312 | 1,320 | 1,304 | 1,307 | 77,400 | -4 | 100% | 100% | 233% | ▼ | 100% | 102% | 107% | 92% | 101% |
| 20250123 | 1,305 | 1,312 | 1,294 | 1,305 | 48,100 | -2 | 100% | 100% | 62% | ▼▼ | 101% | 101% | 107% | 92% | 101% |
| 20250124 | 1,310 | 1,328 | 1,298 | 1,325 | 36,500 | 20 | 102% | 101% | 76% | ▲ | 100% | 100% | 106% | 94% | 102% |
| 20250127 | 1,327 | 1,332 | 1,321 | 1,328 | 36,400 | 3 | 100% | 100% | 100% | ▲▲ | 101% | 100% | 106% | 94% | 103% |
| 20250128 | 1,326 | 1,334 | 1,321 | 1,333 | 45,900 | 5 | 100% | 101% | 126% | ▲▲▲ | 99% | 101% | 105% | 94% | 103% |
| 20250129 | 1,335 | 1,335 | 1,319 | 1,319 | 26,700 | -14 | 99% | 99% | 58% | ▼ | 101% | 103% | 103% | 93% | 102% |
| 20250130 | 1,318 | 1,331 | 1,303 | 1,327 | 279,400 | 8 | 101% | 101% | 1046% | ▲ | 100% | 102% | 102% | 94% | 102% |
| 20250131 | 1,330 | 1,335 | 1,316 | 1,330 | 53,000 | 3 | 100% | 100% | 19% | ▲▲ | 100% | 104% | 101% | 94% | 103% |
| 20250203 | 1,325 | 1,325 | 1,311 | 1,320 | 60,300 | -10 | 99% | 100% | 114% | ▼ | 101% | 104% | 101% | 96% | 102% |
| 20250204 | 1,328 | 1,348 | 1,328 | 1,345 | 41,600 | 25 | 102% | 101% | 69% | ▲ | 100% | 103% | 99% | 98% | 104% |
| 20250205 | 1,349 | 1,363 | 1,340 | 1,354 | 25,400 | 9 | 101% | 100% | 61% | ▲▲ | 100% | 103% | 97% | 99% | 105% |
| 20250206 | 1,362 | 1,368 | 1,354 | 1,360 | 35,600 | 6 | 100% | 100% | 140% | ▲▲▲ | 101% | 103% | 97% | 100% | 105% |
| 20250207 | 1,365 | 1,379 | 1,364 | 1,378 | 37,400 | 18 | 101% | 101% | 105% | ▲▲▲▲ | 100% | 99% | 96% | 100% | 106% |
| 20250210 | 1,380 | 1,380 | 1,364 | 1,377 | 37,300 | -1 | 100% | 100% | 100% | ▼ | 101% | 99% | 96% | 100% | 106% |
| 20250212 | 1,379 | 1,400 | 1,374 | 1,393 | 58,900 | 16 | 101% | 101% | 158% | ▲ | 101% | 96% | 95% | 100% | 108% |
| 20250213 | 1,393 | 1,415 | 1,374 | 1,401 | 61,100 | 8 | 101% | 101% | 104% | ▲▲ | 95% | 95% | 93% | 100% | 108% |
| 20250214 | 1,418 | 1,423 | 1,331 | 1,345 | 111,300 | -56 | 96% | 95% | 182% | ▼ | 100% | 98% | 98% | 96% | 104% |
| 20250217 | 1,357 | 1,373 | 1,352 | 1,362 | 28,800 | 17 | 101% | 100% | 26% | ▲ | 98% | 96% | 98% | 97% | 104% |
| 20250218 | 1,362 | 1,365 | 1,328 | 1,338 | 79,600 | -24 | 98% | 98% | 276% | ▼ | 100% | 99% | 100% | 96% | 103% |
| 20250219 | 1,339 | 1,354 | 1,335 | 1,343 | 43,400 | 5 | 100% | 100% | 55% | ▲ | 99% | 98% | 100% | 96% | 103% |
| 20250220 | 1,343 | 1,343 | 1,329 | 1,335 | 45,800 | -8 | 99% | 99% | 106% | ▼ | 99% | 100% | 102% | 95% | 102% |
| 20250225 | 1,322 | 1,329 | 1,306 | 1,313 | 54,800 | -22 | 98% | 99% | 120% | ▼▼ | 99% | 101% | 103% | 94% | 100% |
| 20250226 | 1,316 | 1,316 | 1,295 | 1,309 | 42,400 | -4 | 100% | 99% | 77% | ▼▼▼ | 101% | 99% | 104% | 93% | 100% |
| 20250227 | 1,311 | 1,332 | 1,311 | 1,322 | 28,600 | 13 | 101% | 101% | 67% | ▲ | 100% | 100% | 103% | 94% | 101% |
| 20250228 | 1,319 | 1,326 | 1,299 | 1,313 | 47,300 | -9 | 99% | 100% | 165% | ▼ | 101% | 100% | 103% | 94% | 100% |
| 20250303 | 1,315 | 1,325 | 1,304 | 1,325 | 46,000 | 12 | 101% | 101% | 97% | ▲ | 99% | 101% | 104% | 95% | 101% |
| 20250304 | 1,311 | 1,312 | 1,289 | 1,302 | 61,700 | -23 | 98% | 99% | 134% | ▼ | 101% | 102% | 105% | 93% | 100% |
| 20250305 | 1,295 | 1,313 | 1,293 | 1,302 | 68,900 | 0 | 100% | 101% | 112% | -- | 100% | 100% | 103% | 93% | 100% |
| 20250306 | 1,312 | 1,319 | 1,307 | 1,313 | 27,200 | 11 | 101% | 100% | 39% | ▲ | 101% | 100% | 104% | 94% | 101% |
| 20250307 | 1,309 | 1,320 | 1,301 | 1,318 | 31,500 | 5 | 100% | 101% | 116% | ▲▲ | 100% | 99% | 102% | 94% | 101% |
| 20250310 | 1,324 | 1,337 | 1,320 | 1,322 | 33,600 | 4 | 100% | 100% | 107% | ▲▲▲ | 98% | 99% | 103% | 94% | 102% |
| 20250311 | 1,322 | 1,322 | 1,284 | 1,295 | 113,100 | -27 | 98% | 98% | 337% | ▼ | 101% | 102% | 103% | 92% | 100% |
| 20250312 | 1,303 | 1,312 | 1,292 | 1,312 | 30,900 | 17 | 101% | 101% | 27% | ▲ | 100% | 102% | 98% | 94% | 101% |
| 20250313 | 1,310 | 1,321 | 1,306 | 1,314 | 31,400 | 2 | 100% | 100% | 102% | ▲▲ | 100% | 104% | 96% | 94% | 101% |
| 20250314 | 1,296 | 1,305 | 1,288 | 1,298 | 47,400 | -16 | 99% | 100% | 151% | ▼ | 100% | 103% | 95% | 93% | 100% |
| 20250317 | 1,310 | 1,310 | 1,299 | 1,308 | 35,700 | 10 | 101% | 100% | 75% | ▲ | 101% | 102% | 93% | 96% | 101% |
| 20250318 | 1,318 | 1,330 | 1,318 | 1,325 | 45,400 | 17 | 101% | 101% | 127% | ▲▲ | 100% | 102% | 91% | 97% | 102% |
| 20250319 | 1,328 | 1,331 | 1,320 | 1,331 | 40,400 | 6 | 100% | 100% | 89% | ▲▲▲ | 101% | 102% | 85% | 99% | 103% |
| 20250321 | 1,335 | 1,348 | 1,333 | 1,345 | 40,700 | 14 | 101% | 101% | 101% | ▲▲▲▲ | 99% | 99% | 84% | 100% | 104% |
| 20250324 | 1,355 | 1,363 | 1,335 | 1,348 | 42,400 | 3 | 100% | 99% | 104% | ▲▲▲▲▲ | 99% | 95% | 84% | 100% | 104% |
| 20250325 | 1,357 | 1,357 | 1,339 | 1,347 | 35,500 | -1 | 100% | 99% | 84% | ▼ | 101% | 92% | 85% | 100% | 104% |
| 20250326 | 1,347 | 1,357 | 1,339 | 1,357 | 35,100 | 10 | 101% | 101% | 99% | ▲ | 99% | 91% | 84% | 100% | 105% |
| 20250327 | 1,355 | 1,355 | 1,333 | 1,347 | 91,300 | -10 | 99% | 99% | 260% | ▼ | 99% | 94% | 88% | 99% | 104% |
| 20250328 | 1,301 | 1,309 | 1,287 | 1,290 | 110,800 | -57 | 96% | 99% | 121% | ▼▼ | 97% | 94% | 89% | 95% | 100% |
| 20250331 | 1,275 | 1,275 | 1,236 | 1,237 | 150,200 | -53 | 96% | 97% | 136% | ▼▼▼ | 98% | 90% | 91% | 91% | 100% |
| 20250401 | 1,259 | 1,259 | 1,238 | 1,238 | 62,700 | 1 | 100% | 98% | 42% | ▲ | 98% | 87% | 92% | 91% | 100% |
| 20250402 | 1,240 | 1,240 | 1,215 | 1,220 | 82,400 | -18 | 99% | 98% | 131% | ▼ | 101% | 94% | 96% | 90% | 100% |
| 20250403 | 1,190 | 1,204 | 1,168 | 1,203 | 107,000 | -17 | 99% | 101% | 130% | ▼▼ | 97% | 96% | 0% | 89% | 100% |
| 20250404 | 1,165 | 1,166 | 1,100 | 1,128 | 189,400 | -75 | 94% | 97% | 177% | ▼▼▼ | 103% | 106% | 0% | 83% | 100% |
| 20250408 | 1,050 | 1,100 | 1,050 | 1,084 | 171,500 | -44 | 96% | 103% | 91% | ▼▼▼▼ | 98% | 105% | 0% | 80% | 100% |
| 20250409 | 1,061 | 1,065 | 1,026 | 1,037 | 115,300 | -47 | 96% | 98% | 67% | ▼▼▼▼▼ | 98% | 98% | 0% | 76% | 100% |
| 20250410 | 1,140 | 1,140 | 1,104 | 1,120 | 80,100 | 83 | 108% | 98% | 69% | ▲ | 103% | 106% | 0% | 83% | 108% |
| 20250411 | 1,070 | 1,102 | 1,060 | 1,097 | 85,900 | -23 | 98% | 103% | 107% | ▼ | 100% | 102% | 0% | 81% | 106% |
| 20250414 | 1,115 | 1,130 | 1,108 | 1,117 | 71,700 | 20 | 102% | 100% | 83% | ▲ | 100% | 102% | 0% | 82% | 108% |
| 20250415 | 1,118 | 1,130 | 1,116 | 1,117 | 39,000 | 0 | 100% | 100% | 54% | -- | 98% | 0% | 0% | 82% | 108% |
| 20250416 | 1,127 | 1,129 | 1,099 | 1,104 | 69,700 | -13 | 99% | 98% | 179% | ▼ | 103% | 0% | 0% | 81% | 106% |
| 20250417 | 1,104 | 1,133 | 1,104 | 1,133 | 35,100 | 29 | 103% | 103% | 50% | ▲ | 100% | 0% | 0% | 83% | 109% |
| 20250418 | 1,135 | 1,145 | 1,132 | 1,140 | 37,900 | 7 | 101% | 100% | 108% | ▲▲ | % | % | % | 84% | 110% |
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 | 3,400 | 376,300 | 0 | 255,500 | 3,400 | 120,800 |
| 2025-04-04 | 3,000 | 485,800 | 0 | 251,600 | 3,000 | 234,200 |
| 2025-03-28 | 3,800 | 447,200 | 0 | 239,100 | 3,800 | 208,100 |
| 2025-03-21 | 3,900 | 422,100 | 0 | 228,900 | 3,900 | 193,200 |
| 2025-03-14 | 3,500 | 452,700 | 0 | 243,100 | 3,500 | 209,600 |
| 2025-03-07 | 6,800 | 416,200 | 0 | 236,500 | 6,800 | 179,700 |
| 2025-02-28 | 5,600 | 416,200 | 0 | 249,200 | 5,600 | 167,000 |
| 2025-02-21 | 8,400 | 400,500 | 0 | 247,900 | 8,400 | 152,600 |
| 2025-02-14 | 13,200 | 408,300 | 0 | 258,800 | 13,200 | 149,500 |
| 2025-02-07 | 9,300 | 385,500 | 0 | 247,100 | 9,300 | 138,400 |
| 2025-01-31 | 8,800 | 399,900 | 0 | 249,700 | 8,800 | 150,200 |
| 2025-01-24 | 8,600 | 410,100 | 0 | 258,400 | 8,600 | 151,700 |
| 2025-01-17 | 10,000 | 408,200 | 0 | 258,700 | 10,000 | 149,500 |
| 2025-01-10 | 10,000 | 396,500 | 0 | 248,700 | 10,000 | 147,800 |
| 2024-12-27 | 12,000 | 375,300 | 0 | 241,400 | 12,000 | 133,900 |
| 2024-12-20 | 11,800 | 371,000 | 0 | 241,400 | 11,800 | 129,600 |
| 2024-12-13 | 15,200 | 374,100 | 0 | 241,300 | 15,200 | 132,800 |
| 2024-12-06 | 13,300 | 394,400 | 0 | 262,000 | 13,300 | 132,400 |
| 2024-11-29 | 10,900 | 404,900 | 0 | 264,800 | 10,900 | 140,100 |
| 2024-11-22 | 9,000 | 396,400 | 0 | 257,500 | 9,000 | 138,900 |
| 2024-11-15 | 5,700 | 404,300 | 0 | 265,700 | 5,700 | 138,600 |
| 2024-11-08 | 5,800 | 416,300 | 0 | 262,300 | 5,800 | 154,000 |
| 2024-11-01 | 4,200 | 434,800 | 0 | 272,100 | 4,200 | 162,700 |
| 2024-10-25 | 2,800 | 439,500 | 0 | 278,700 | 2,800 | 160,800 |
| 2024-10-18 | 3,900 | 475,600 | 0 | 327,200 | 3,900 | 148,400 |
| 2024-10-11 | 3,400 | 475,600 | 0 | 325,700 | 3,400 | 149,900 |
| 2024-10-04 | 2,900 | 432,800 | 0 | 282,300 | 2,900 | 150,500 |
| 2024-09-27 | 2,400 | 445,100 | 0 | 287,200 | 2,400 | 157,900 |
| 2024-09-20 | 5,600 | 449,700 | 0 | 283,400 | 5,600 | 166,300 |
| 2024-09-13 | 4,200 | 468,200 | 0 | 292,400 | 4,200 | 175,800 |
| 2024-09-06 | 12,300 | 457,200 | 0 | 286,800 | 12,300 | 170,400 |
| 2024-08-30 | 32,800 | 431,300 | 0 | 282,400 | 32,800 | 148,900 |
| 2024-08-23 | 41,000 | 477,500 | 0 | 306,400 | 41,000 | 171,100 |
| 2024-08-16 | 43,000 | 491,000 | 0 | 313,800 | 43,000 | 177,200 |
| 2024-08-09 | 13,600 | 496,300 | 0 | 330,700 | 13,600 | 165,600 |
| 2024-08-02 | 8,900 | 459,800 | 0 | 337,700 | 8,900 | 122,100 |
| 2024-07-26 | 10,400 | 439,400 | 0 | 333,000 | 10,400 | 106,400 |
| 2024-07-19 | 11,000 | 420,900 | 0 | 319,700 | 11,000 | 101,200 |
| 2024-07-12 | 11,400 | 421,200 | 0 | 311,700 | 11,400 | 109,500 |
| 2024-07-05 | 10,100 | 400,400 | 0 | 310,900 | 10,100 | 89,500 |
| 2024-06-28 | 10,500 | 399,600 | 0 | 309,500 | 10,500 | 90,100 |
| 2024-06-21 | 10,500 | 408,400 | 0 | 303,900 | 10,500 | 104,500 |
| 2024-06-14 | 13,700 | 370,300 | 0 | 283,700 | 13,700 | 86,600 |
| 2024-06-07 | 9,700 | 385,200 | 0 | 289,800 | 9,700 | 95,400 |
| 2024-05-31 | 9,600 | 376,800 | 0 | 278,300 | 9,600 | 98,500 |
| 2024-05-24 | 7,000 | 409,200 | 0 | 300,500 | 7,000 | 108,700 |
| 2024-05-17 | 3,100 | 387,900 | 0 | 270,000 | 3,100 | 117,900 |
| 2024-05-10 | 5,200 | 367,100 | 0 | 261,200 | 5,200 | 105,900 |
| 2024-05-02 | 1,100 | 369,900 | 0 | 258,000 | 1,100 | 111,900 |
| 2024-04-26 | 1,300 | 353,600 | 0 | 189,600 | 1,300 | 164,000 |
| 2024-04-19 | 1,100 | 344,900 | 0 | 185,500 | 1,100 | 159,400 |
| 2024-04-12 | 1,100 | 345,500 | 0 | 189,900 | 1,100 | 155,600 |
| 2024-04-05 | 2,000 | 335,000 | 0 | 190,400 | 2,000 | 144,600 |
| 2024-03-29 | 12,700 | 319,300 | 0 | 178,500 | 12,700 | 140,800 |
| 2024-03-22 | 16,600 | 377,700 | 0 | 232,900 | 16,600 | 144,800 |
| 2024-03-15 | 16,300 | 414,200 | 0 | 238,200 | 16,300 | 176,000 |
| 2024-03-08 | 22,500 | 435,000 | 0 | 255,200 | 22,500 | 179,800 |
| 2024-03-01 | 20,000 | 472,000 | 0 | 272,400 | 20,000 | 199,600 |
| 2024-02-22 | 19,000 | 472,800 | 0 | 269,200 | 19,000 | 203,600 |
| 2024-02-16 | 21,100 | 494,400 | 0 | 275,800 | 21,100 | 218,600 |
| 2024-02-09 | 24,400 | 444,800 | 0 | 253,600 | 24,400 | 191,200 |
| 2024-02-02 | 28,500 | 454,000 | 0 | 250,500 | 28,500 | 203,500 |
| 2024-01-26 | 15,500 | 459,200 | 0 | 249,700 | 15,500 | 209,500 |
| 2024-01-19 | 18,000 | 483,300 | 0 | 269,400 | 18,000 | 213,900 |
| 2024-01-12 | 6,900 | 389,300 | 0 | 248,100 | 6,900 | 141,200 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 41 | 0.00% | ▼ | -58,839 | 1,318 | 1,331 | 1,303 | 1,327 | 279,400 |
| 2025-01-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 41 | 0.00% | ▼ | -58,839 | 1,318 | 1,331 | 1,303 | 1,327 | 279,400 |
| 2025-01-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 58,880 | 0.50% | ▲ | 1,335 | 1,335 | 1,319 | 1,319 | 26,700 | |
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 25,821 | 0.21% | ▼ | -33,855 | 1,213 | 1,215 | 1,189 | 1,198 | 161,300 |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 59,676 | 0.50% | ▲ | 1,221 | 1,228 | 1,198 | 1,200 | 100,700 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 22,967 | 0.19% | ▼ | -37,809 | 1,352 | 1,361 | 1,338 | 1,353 | 164,300 |
| 2024-04-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 60,776 | 0.51% | ▲ | 31,076 | 1,390 | 1,390 | 1,369 | 1,384 | 45,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250327 | 15:30 | 加藤製 | 中期経営計画策定に関するお知らせ |
| 20240730 | 15:00 | 加藤製 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240712 | 15:00 | 加藤製 | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240712 | 15:00 | 加藤製 | 連結子会社の解散及び清算に関するお知らせ |
| 20240620 | 10:30 | 加藤製 | インド共和国での合弁会社設立に向けた現地企業との提携について（進捗報告） |
| 20240620 | 14:00 | 加藤製 | 連結子会社の解散及び清算に関するお知らせ |
| 20240426 | 15:00 | 加藤製 | プライム市場上場維持基準への適合に関するお知らせ |
| 20240308 | 15:00 | 加藤製 | 連結子会社 加藤（中国）工程机械有限公司における生産の一時停止について |
| 20240213 | 15:00 | 加藤製 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | 加藤製 | 業績予想の修正に関するお知らせ |
| 20240213 | 15:00 | 加藤製 | 期末配当予想の修正（増配）に関するお知らせ |
| 20240213 | 15:00 | 加藤製 | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TCVS | 350 | 2024-05-08 15:08 | 株式会社加藤製作所 | 株式会社りそな銀行 | 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 |
|---|---|---|---|
| 6390 | 1 | 加藤製作所 | 2025-04-20 02:21:19 |
| 6390 | 2 | KATO Reborn Projectについて｜加藤製作所 | 2024-06-19 12:58:04 |
| 6390 | 2 | 電子公告｜加藤製作所 | 2024-06-19 12:58:02 |
| 6390 | 2 | 財務ハイライト｜加藤製作所 | 2024-06-19 12:58:01 |
| 6390 | 2 | 事業報告書｜加藤製作所 | 2024-06-19 12:58:00 |
| 6390 | 2 | 有価証券報告書／四半期報告書｜加藤製作所 | 2024-06-19 12:57:59 |
| 6390 | 2 | 株式の状況｜加藤製作所 | 2024-06-19 12:57:58 |
| 6390 | 2 | IRカレンダー｜加藤製作所 | 2024-06-19 12:57:57 |
| 6390 | 2 | コーポレート・ガバナンス｜加藤製作所 | 2024-06-19 12:57:56 |
| 6390 | 2 | 配当金｜加藤製作所 | 2024-06-19 12:57:54 |