| 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 | 635 | 641 | 635 | 638 | 17,800 | 5 | 101% | 100% | 131% | ▲ | 100% | 100% | 104% | 96% | 101% |
| 20250121 | 639 | 640 | 635 | 640 | 21,000 | 2 | 100% | 100% | 118% | ▲▲ | 100% | 100% | 104% | 98% | 101% |
| 20250122 | 642 | 642 | 636 | 642 | 28,800 | 2 | 100% | 100% | 137% | ▲▲▲ | 100% | 100% | 104% | 98% | 101% |
| 20250123 | 638 | 640 | 637 | 639 | 14,600 | -3 | 100% | 100% | 51% | ▼ | 100% | 101% | 104% | 98% | 101% |
| 20250124 | 637 | 640 | 637 | 639 | 12,800 | 0 | 100% | 100% | 88% | -- | 100% | 101% | 104% | 98% | 101% |
| 20250127 | 640 | 642 | 638 | 640 | 39,100 | 1 | 100% | 100% | 305% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20250128 | 639 | 641 | 638 | 640 | 24,000 | 0 | 100% | 100% | 61% | -- | 100% | 99% | 103% | 98% | 101% |
| 20250129 | 643 | 644 | 639 | 641 | 31,400 | 1 | 100% | 100% | 131% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20250130 | 640 | 641 | 636 | 641 | 30,600 | 0 | 100% | 100% | 97% | -- | 101% | 102% | 105% | 98% | 101% |
| 20250131 | 641 | 645 | 638 | 645 | 26,700 | 4 | 101% | 101% | 87% | ▲ | 99% | 102% | 105% | 99% | 102% |
| 20250203 | 645 | 645 | 637 | 638 | 42,800 | -7 | 99% | 99% | 160% | ▼ | 99% | 102% | 107% | 98% | 101% |
| 20250204 | 643 | 643 | 639 | 639 | 15,100 | 1 | 100% | 99% | 35% | ▲ | 100% | 103% | 107% | 98% | 101% |
| 20250205 | 643 | 652 | 642 | 645 | 34,400 | 6 | 101% | 100% | 228% | ▲▲ | 100% | 102% | 105% | 99% | 102% |
| 20250206 | 650 | 661 | 645 | 651 | 62,700 | 6 | 101% | 100% | 182% | ▲▲▲ | 100% | 101% | 104% | 100% | 103% |
| 20250207 | 661 | 661 | 655 | 659 | 27,100 | 8 | 101% | 100% | 43% | ▲▲▲▲ | 100% | 100% | 104% | 100% | 104% |
| 20250210 | 659 | 661 | 657 | 657 | 29,900 | -2 | 100% | 100% | 110% | ▼ | 100% | 99% | 103% | 100% | 104% |
| 20250212 | 663 | 663 | 655 | 662 | 26,500 | 5 | 101% | 100% | 89% | ▲ | 101% | 100% | 104% | 100% | 105% |
| 20250213 | 661 | 665 | 660 | 665 | 26,000 | 3 | 100% | 101% | 98% | ▲▲ | 99% | 99% | 103% | 100% | 105% |
| 20250214 | 665 | 665 | 659 | 661 | 18,600 | -4 | 99% | 99% | 72% | ▼ | 100% | 100% | 104% | 99% | 104% |
| 20250217 | 659 | 662 | 658 | 658 | 10,200 | -3 | 100% | 100% | 55% | ▼▼ | 99% | 99% | 104% | 99% | 103% |
| 20250218 | 660 | 660 | 647 | 655 | 31,900 | -3 | 100% | 99% | 313% | ▼▼▼ | 100% | 100% | 105% | 98% | 103% |
| 20250219 | 657 | 659 | 653 | 659 | 12,200 | 4 | 101% | 100% | 38% | ▲ | 99% | 101% | 105% | 99% | 103% |
| 20250220 | 657 | 658 | 650 | 650 | 21,400 | -9 | 99% | 99% | 175% | ▼ | 101% | 104% | 106% | 98% | 102% |
| 20250225 | 650 | 656 | 644 | 656 | 20,100 | 6 | 101% | 101% | 94% | ▲ | 100% | 104% | 106% | 99% | 103% |
| 20250226 | 651 | 652 | 646 | 652 | 21,700 | -4 | 99% | 100% | 108% | ▼ | 101% | 104% | 107% | 98% | 102% |
| 20250227 | 650 | 660 | 650 | 658 | 26,200 | 6 | 101% | 101% | 121% | ▲ | 101% | 104% | 106% | 99% | 103% |
| 20250228 | 656 | 665 | 656 | 665 | 27,100 | 7 | 101% | 101% | 103% | ▲▲ | 101% | 102% | 104% | 100% | 104% |
| 20250303 | 669 | 675 | 667 | 675 | 26,300 | 10 | 102% | 101% | 97% | ▲▲▲ | 100% | 102% | 103% | 100% | 106% |
| 20250304 | 670 | 680 | 670 | 670 | 21,700 | -5 | 99% | 100% | 83% | ▼ | 101% | 101% | 103% | 99% | 105% |
| 20250305 | 675 | 680 | 670 | 679 | 27,400 | 9 | 101% | 101% | 126% | ▲ | 101% | 100% | 102% | 100% | 106% |
| 20250306 | 680 | 688 | 680 | 685 | 30,400 | 6 | 101% | 101% | 111% | ▲▲ | 101% | 101% | 102% | 100% | 107% |
| 20250307 | 678 | 682 | 671 | 682 | 43,000 | -3 | 100% | 101% | 141% | ▼ | 99% | 100% | 101% | 100% | 106% |
| 20250310 | 683 | 683 | 677 | 679 | 29,400 | -3 | 100% | 99% | 68% | ▼▼ | 100% | 101% | 103% | 99% | 104% |
| 20250311 | 672 | 679 | 667 | 674 | 35,800 | -5 | 99% | 100% | 122% | ▼▼▼ | 101% | 101% | 103% | 98% | 104% |
| 20250312 | 674 | 682 | 674 | 680 | 15,600 | 6 | 101% | 101% | 44% | ▲ | 101% | 101% | 100% | 99% | 105% |
| 20250313 | 678 | 682 | 677 | 682 | 13,200 | 2 | 100% | 101% | 85% | ▲▲ | 99% | 101% | 96% | 100% | 105% |
| 20250314 | 680 | 682 | 676 | 676 | 31,100 | -6 | 99% | 99% | 236% | ▼ | 100% | 101% | 96% | 99% | 104% |
| 20250317 | 680 | 683 | 676 | 679 | 9,100 | 3 | 100% | 100% | 29% | ▲ | 100% | 101% | 95% | 99% | 104% |
| 20250318 | 681 | 688 | 681 | 684 | 25,400 | 5 | 101% | 100% | 279% | ▲▲ | 100% | 101% | 94% | 100% | 105% |
| 20250319 | 686 | 690 | 686 | 688 | 11,900 | 4 | 101% | 100% | 47% | ▲▲▲ | 100% | 101% | 94% | 100% | 106% |
| 20250321 | 686 | 687 | 677 | 686 | 36,900 | -2 | 100% | 100% | 310% | ▼ | 99% | 101% | 94% | 100% | 106% |
| 20250324 | 689 | 689 | 678 | 680 | 22,200 | -6 | 99% | 99% | 60% | ▼▼ | 100% | 99% | 95% | 99% | 105% |
| 20250325 | 682 | 685 | 679 | 685 | 9,300 | 5 | 101% | 100% | 42% | ▲ | 100% | 95% | 94% | 100% | 105% |
| 20250326 | 687 | 692 | 679 | 690 | 37,900 | 5 | 101% | 100% | 408% | ▲▲ | 100% | 95% | 93% | 100% | 106% |
| 20250327 | 690 | 693 | 685 | 693 | 31,300 | 3 | 100% | 100% | 83% | ▲▲▲ | 101% | 97% | 96% | 100% | 105% |
| 20250328 | 670 | 676 | 665 | 675 | 33,200 | -18 | 97% | 101% | 106% | ▼ | 98% | 97% | 96% | 97% | 102% |
| 20250331 | 670 | 670 | 655 | 655 | 41,400 | -20 | 97% | 98% | 125% | ▼▼ | 98% | 94% | 97% | 95% | 100% |
| 20250401 | 665 | 665 | 654 | 654 | 31,700 | -1 | 100% | 98% | 77% | ▼▼▼ | 99% | 95% | 99% | 94% | 100% |
| 20250402 | 654 | 654 | 647 | 650 | 33,100 | -4 | 99% | 99% | 104% | ▼▼▼▼ | 100% | 98% | 100% | 94% | 100% |
| 20250403 | 648 | 656 | 641 | 647 | 52,900 | -3 | 100% | 100% | 160% | ▼▼▼▼▼ | 97% | 99% | 0% | 93% | 100% |
| 20250404 | 640 | 640 | 613 | 621 | 87,000 | -26 | 96% | 97% | 164% | ▼▼▼▼▼▼ | 100% | 102% | 0% | 90% | 100% |
| 20250408 | 623 | 629 | 613 | 624 | 43,000 | 3 | 100% | 100% | 49% | ▲ | 100% | 104% | 0% | 90% | 100% |
| 20250409 | 614 | 619 | 605 | 615 | 35,300 | -9 | 99% | 100% | 82% | ▼ | 97% | 96% | 0% | 89% | 100% |
| 20250410 | 655 | 655 | 627 | 633 | 45,100 | 18 | 103% | 97% | 128% | ▲ | 101% | 103% | 0% | 91% | 103% |
| 20250411 | 615 | 630 | 601 | 624 | 29,700 | -9 | 99% | 101% | 66% | ▼ | 101% | 102% | 0% | 90% | 101% |
| 20250414 | 631 | 636 | 631 | 636 | 15,700 | 12 | 102% | 101% | 53% | ▲ | 98% | 101% | 0% | 92% | 103% |
| 20250415 | 637 | 637 | 627 | 627 | 17,500 | -9 | 99% | 98% | 111% | ▼ | 100% | 0% | 0% | 90% | 102% |
| 20250416 | 627 | 632 | 626 | 626 | 15,200 | -1 | 100% | 100% | 87% | ▼▼ | 101% | 0% | 0% | 90% | 102% |
| 20250417 | 625 | 633 | 625 | 633 | 9,100 | 7 | 101% | 101% | 60% | ▲ | 102% | 0% | 0% | 91% | 103% |
| 20250418 | 635 | 645 | 635 | 645 | 19,500 | 12 | 102% | 102% | 214% | ▲▲ | % | % | % | 93% | 105% |
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 | 100 | 32,800 | 0 | 23,100 | 100 | 9,700 |
| 2025-04-04 | 800 | 36,300 | 0 | 25,000 | 800 | 11,300 |
| 2025-03-28 | 600 | 43,100 | 0 | 24,600 | 600 | 18,500 |
| 2025-03-21 | 1,000 | 45,900 | 0 | 25,900 | 1,000 | 20,000 |
| 2025-03-14 | 600 | 46,500 | 0 | 25,600 | 600 | 20,900 |
| 2025-03-07 | 1,100 | 48,600 | 0 | 27,400 | 1,100 | 21,200 |
| 2025-02-28 | 1,100 | 50,000 | 0 | 28,100 | 1,100 | 21,900 |
| 2025-02-21 | 1,200 | 49,300 | 0 | 26,500 | 1,200 | 22,800 |
| 2025-02-14 | 2,400 | 48,400 | 0 | 26,000 | 2,400 | 22,400 |
| 2025-02-07 | 3,100 | 52,600 | 0 | 29,000 | 3,100 | 23,600 |
| 2025-01-31 | 1,100 | 53,700 | 0 | 26,800 | 1,100 | 26,900 |
| 2025-01-24 | 900 | 53,000 | 0 | 27,700 | 900 | 25,300 |
| 2025-01-17 | 1,000 | 53,400 | 0 | 27,800 | 1,000 | 25,600 |
| 2025-01-10 | 2,100 | 54,200 | 0 | 27,700 | 2,100 | 26,500 |
| 2024-12-27 | 3,600 | 47,200 | 0 | 24,100 | 3,600 | 23,100 |
| 2024-12-20 | 4,200 | 49,400 | 0 | 34,200 | 4,200 | 15,200 |
| 2024-12-13 | 5,200 | 48,200 | 0 | 35,900 | 5,200 | 12,300 |
| 2024-12-06 | 700 | 148,800 | 0 | 129,200 | 700 | 19,600 |
| 2024-11-29 | 1,000 | 145,500 | 0 | 127,500 | 1,000 | 18,000 |
| 2024-11-22 | 500 | 119,100 | 0 | 110,300 | 500 | 8,800 |
| 2024-11-15 | 600 | 118,500 | 0 | 110,300 | 600 | 8,200 |
| 2024-11-08 | 1,500 | 119,700 | 0 | 109,600 | 1,500 | 10,100 |
| 2024-11-01 | 1,100 | 37,300 | 100 | 29,200 | 1,000 | 8,100 |
| 2024-10-25 | 400 | 37,700 | 0 | 29,200 | 400 | 8,500 |
| 2024-10-18 | 800 | 37,400 | 0 | 28,500 | 800 | 8,900 |
| 2024-10-11 | 2,000 | 37,800 | 0 | 28,400 | 2,000 | 9,400 |
| 2024-10-04 | 600 | 38,700 | 0 | 28,800 | 600 | 9,900 |
| 2024-09-27 | 400 | 38,800 | 0 | 29,100 | 400 | 9,700 |
| 2024-09-20 | 3,000 | 42,100 | 0 | 30,200 | 3,000 | 11,900 |
| 2024-09-13 | 3,600 | 41,300 | 0 | 31,100 | 3,600 | 10,200 |
| 2024-09-06 | 3,200 | 43,700 | 0 | 31,900 | 3,200 | 11,800 |
| 2024-08-30 | 3,100 | 44,300 | 0 | 31,200 | 3,100 | 13,100 |
| 2024-08-23 | 2,000 | 42,500 | 0 | 30,800 | 2,000 | 11,700 |
| 2024-08-16 | 2,100 | 42,900 | 0 | 31,500 | 2,100 | 11,400 |
| 2024-08-09 | 2,400 | 46,600 | 0 | 34,400 | 2,400 | 12,200 |
| 2024-08-02 | 3,500 | 62,800 | 0 | 34,500 | 3,500 | 28,300 |
| 2024-07-26 | 5,200 | 77,500 | 0 | 34,100 | 5,200 | 43,400 |
| 2024-07-19 | 7,000 | 75,600 | 0 | 36,000 | 7,000 | 39,600 |
| 2024-07-12 | 9,200 | 80,300 | 0 | 36,500 | 9,200 | 43,800 |
| 2024-07-05 | 4,100 | 90,600 | 0 | 40,400 | 4,100 | 50,200 |
| 2024-06-28 | 3,100 | 85,500 | 0 | 40,000 | 3,100 | 45,500 |
| 2024-06-21 | 3,700 | 71,600 | 0 | 37,000 | 3,700 | 34,600 |
| 2024-06-14 | 4,300 | 76,900 | 0 | 39,000 | 4,300 | 37,900 |
| 2024-06-07 | 2,200 | 73,000 | 0 | 34,200 | 2,200 | 38,800 |
| 2024-05-31 | 3,800 | 77,100 | 0 | 28,400 | 3,800 | 48,700 |
| 2024-05-24 | 4,800 | 84,200 | 0 | 31,300 | 4,800 | 52,900 |
| 2024-05-17 | 5,600 | 77,800 | 0 | 30,600 | 5,600 | 47,200 |
| 2024-05-10 | 5,100 | 75,400 | 0 | 36,800 | 5,100 | 38,600 |
| 2024-05-02 | 4,000 | 71,800 | 0 | 35,200 | 4,000 | 36,600 |
| 2024-04-26 | 2,800 | 72,100 | 0 | 35,500 | 2,800 | 36,600 |
| 2024-04-19 | 2,200 | 73,100 | 0 | 35,200 | 2,200 | 37,900 |
| 2024-04-12 | 2,200 | 68,700 | 0 | 34,400 | 2,200 | 34,300 |
| 2024-04-05 | 2,400 | 71,700 | 0 | 35,700 | 2,400 | 36,000 |
| 2024-03-29 | 4,600 | 72,000 | 0 | 34,300 | 4,600 | 37,700 |
| 2024-03-22 | 4,500 | 75,100 | 0 | 30,300 | 4,500 | 44,800 |
| 2024-03-15 | 3,600 | 100,900 | 0 | 38,500 | 3,600 | 62,400 |
| 2024-03-08 | 4,800 | 101,700 | 0 | 40,000 | 4,800 | 61,700 |
| 2024-03-01 | 10,200 | 84,300 | 0 | 39,300 | 10,200 | 45,000 |
| 2024-02-22 | 12,900 | 78,600 | 0 | 37,300 | 12,900 | 41,300 |
| 2024-02-16 | 12,900 | 72,100 | 0 | 35,400 | 12,900 | 36,700 |
| 2024-02-09 | 19,700 | 71,000 | 0 | 40,500 | 19,700 | 30,500 |
| 2024-02-02 | 17,100 | 78,900 | 0 | 38,500 | 17,100 | 40,400 |
| 2024-01-26 | 12,700 | 75,900 | 0 | 39,400 | 12,700 | 36,500 |
| 2024-01-19 | 10,600 | 77,800 | 0 | 41,000 | 10,600 | 36,800 |
| 2024-01-12 | 7,600 | 77,800 | 0 | 41,400 | 7,600 | 36,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250206 | 15:00 | クリナップ | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20241107 | 15:00 | クリナップ | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240806 | 15:00 | クリナップ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240508 | 15:00 | クリナップ | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240430 | 15:00 | クリナップ | 業績予想の修正に関するお知らせ |
| 20240208 | 11:00 | クリナップ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20240207 | 16:30 | クリナップ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による 自己株式の買付けに関するお知らせ |
| 20240206 | 15:00 | クリナップ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:00 | クリナップ | 自己株式取得に係る事項の決定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SWGQ | 350 | 2024-02-19 13:51 | クリナップ株式会社 | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7955 | 1 | クリナップ｜システムキッチンの専業メーカー｜リフォーム・キッチン収納 | 2025-04-19 17:24:52 |
| 7955 | 2 | 第72期 中間報告書（株主の皆さまへ）を公開しました | 2024-12-06 01:30:55 |
| 7955 | 2 | 新着情報 ｜クリナップ｜システムキッチンの専業メーカー | 2024-12-05 13:29:43 |
| 7955 | 2 | HIROMA｜キッチン｜クリナップ | 2024-08-29 23:29:22 |
| 7955 | 2 | IR情報 | クリナップ | 2024-08-01 15:28:27 |
| 7955 | 2 | 第71回定時株主総会決議ご通知を公開しました | 2024-06-26 16:08:54 |
| 7955 | 2 | 第71回定時株主総会招集ご通知に際しての書面交付省略事項を公開しました | 2024-06-21 19:46:06 |
| 7955 | 2 | 第71回定時株主総会招集ご通知を公開しました | 2024-06-21 19:46:05 |
| 7955 | 2 | 会社概要 | クリナップ | 2024-06-19 08:21:20 |
| 7955 | 2 | 第69期 第3四半期報告書 を公開しました | 2024-06-18 22:48:27 |