| 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 | 931 | 931 | 892 | 895 | 7,600 | -23 | 97% | 96% | 82% | ▼▼ | 100% | 100% | 96% | 95% | 106% |
| 20240925 | 891 | 899 | 880 | 895 | 4,000 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 95% | 95% | 106% |
| 20240926 | 895 | 930 | 895 | 898 | 11,400 | 3 | 100% | 100% | 285% | ▲ | 97% | 94% | 92% | 96% | 106% |
| 20240927 | 927 | 927 | 890 | 896 | 7,800 | -2 | 100% | 97% | 68% | ▼ | 101% | 100% | 98% | 95% | 106% |
| 20240930 | 869 | 889 | 869 | 880 | 7,000 | -16 | 98% | 101% | 90% | ▼▼ | 101% | 98% | 96% | 94% | 104% |
| 20241001 | 883 | 900 | 883 | 891 | 6,400 | 11 | 101% | 101% | 91% | ▲ | 97% | 97% | 96% | 95% | 105% |
| 20241002 | 890 | 890 | 860 | 860 | 3,500 | -31 | 97% | 97% | 55% | ▼ | 102% | 100% | 99% | 92% | 102% |
| 20241003 | 857 | 883 | 857 | 870 | 4,100 | 10 | 101% | 102% | 117% | ▲ | 100% | 98% | 98% | 93% | 103% |
| 20241004 | 870 | 883 | 865 | 866 | 5,300 | -4 | 100% | 100% | 129% | ▼ | 100% | 98% | 97% | 92% | 102% |
| 20241007 | 866 | 866 | 860 | 862 | 3,800 | -4 | 100% | 100% | 72% | ▼▼ | 99% | 99% | 97% | 92% | 102% |
| 20241008 | 863 | 870 | 852 | 853 | 6,400 | -9 | 99% | 99% | 168% | ▼▼▼ | 99% | 98% | 101% | 91% | 101% |
| 20241009 | 868 | 868 | 853 | 855 | 9,300 | 2 | 100% | 99% | 145% | ▲ | 100% | 100% | 120% | 91% | 100% |
| 20241010 | 849 | 864 | 849 | 853 | 5,500 | -2 | 100% | 100% | 59% | ▼ | 100% | 99% | 120% | 91% | 100% |
| 20241011 | 852 | 856 | 851 | 851 | 1,200 | -2 | 100% | 100% | 22% | ▼▼ | 100% | 100% | 120% | 91% | 100% |
| 20241015 | 851 | 857 | 851 | 851 | 2,900 | 0 | 100% | 100% | 242% | -- | 100% | 100% | 120% | 91% | 100% |
| 20241016 | 850 | 851 | 846 | 849 | 4,100 | -2 | 100% | 100% | 141% | ▼ | 100% | 98% | 120% | 92% | 100% |
| 20241017 | 850 | 855 | 845 | 846 | 2,300 | -3 | 100% | 100% | 56% | ▼▼ | 100% | 97% | 121% | 91% | 100% |
| 20241018 | 846 | 848 | 844 | 845 | 4,400 | -1 | 100% | 100% | 191% | ▼▼▼ | 101% | 96% | 121% | 91% | 100% |
| 20241021 | 845 | 856 | 844 | 852 | 2,800 | 7 | 101% | 101% | 64% | ▲ | 98% | 95% | 120% | 93% | 101% |
| 20241022 | 847 | 850 | 829 | 834 | 13,100 | -18 | 98% | 98% | 468% | ▼ | 99% | 99% | 123% | 93% | 100% |
| 20241023 | 830 | 830 | 800 | 819 | 10,200 | -15 | 98% | 99% | 78% | ▼▼ | 100% | 103% | 126% | 91% | 100% |
| 20241024 | 812 | 812 | 801 | 810 | 6,100 | -9 | 99% | 100% | 60% | ▼▼▼ | 100% | 104% | 122% | 90% | 100% |
| 20241025 | 805 | 830 | 777 | 801 | 10,700 | -9 | 99% | 100% | 175% | ▼▼▼▼ | 99% | 102% | 120% | 89% | 100% |
| 20241028 | 809 | 810 | 800 | 801 | 2,200 | 0 | 100% | 99% | 21% | -- | 101% | 100% | 115% | 90% | 100% |
| 20241029 | 815 | 824 | 810 | 821 | 1,800 | 20 | 102% | 101% | 82% | ▲ | 103% | 100% | 116% | 92% | 102% |
| 20241030 | 814 | 840 | 811 | 837 | 3,600 | 16 | 102% | 103% | 200% | ▲▲ | 99% | 105% | 113% | 96% | 104% |
| 20241031 | 837 | 837 | 823 | 827 | 2,300 | -10 | 99% | 99% | 64% | ▼ | 100% | 125% | 116% | 95% | 103% |
| 20241101 | 817 | 832 | 810 | 817 | 2,900 | -10 | 99% | 100% | 126% | ▼▼ | 100% | 125% | 116% | 94% | 102% |
| 20241105 | 818 | 818 | 810 | 815 | 3,400 | -2 | 100% | 100% | 117% | ▼▼▼ | 100% | 120% | 116% | 95% | 102% |
| 20241106 | 818 | 834 | 816 | 816 | 3,400 | 1 | 100% | 100% | 100% | ▲ | 104% | 114% | 112% | 95% | 102% |
| 20241107 | 846 | 880 | 836 | 880 | 49,000 | 64 | 108% | 104% | 1441% | ▲▲ | 116% | 106% | 108% | 100% | 110% |
| 20241108 | 877 | 1,020 | 877 | 1,020 | 164,500 | 140 | 116% | 116% | 336% | ▲▲▲ | 99% | 94% | 95% | 100% | 127% |
| 20241111 | 990 | 1,020 | 955 | 979 | 65,800 | -41 | 96% | 99% | 40% | ▼ | 99% | 96% | 97% | 96% | 122% |
| 20241112 | 979 | 979 | 950 | 968 | 17,700 | -11 | 99% | 99% | 27% | ▼▼ | 96% | 96% | 98% | 95% | 121% |
| 20241113 | 968 | 969 | 934 | 934 | 11,700 | -34 | 96% | 96% | 66% | ▼▼▼ | 100% | 100% | 101% | 92% | 117% |
| 20241114 | 933 | 936 | 911 | 929 | 23,600 | -5 | 99% | 100% | 202% | ▼▼▼▼ | 101% | 99% | 102% | 91% | 116% |
| 20241115 | 922 | 939 | 921 | 935 | 6,200 | 6 | 101% | 101% | 26% | ▲ | 99% | 98% | 101% | 92% | 117% |
| 20241118 | 932 | 932 | 917 | 923 | 5,500 | -12 | 99% | 99% | 89% | ▼ | 100% | 101% | 102% | 90% | 115% |
| 20241119 | 926 | 929 | 920 | 929 | 3,000 | 6 | 101% | 100% | 55% | ▲ | 99% | 102% | 102% | 91% | 116% |
| 20241120 | 924 | 924 | 913 | 915 | 5,900 | -14 | 98% | 99% | 197% | ▼ | 99% | 103% | 103% | 90% | 114% |
| 20241121 | 916 | 920 | 911 | 911 | 3,300 | -4 | 100% | 99% | 56% | ▼▼ | 100% | 104% | 104% | 89% | 114% |
| 20241122 | 913 | 920 | 912 | 915 | 3,000 | 4 | 100% | 100% | 91% | ▲ | 101% | 101% | 101% | 90% | 114% |
| 20241125 | 925 | 939 | 924 | 932 | 11,200 | 17 | 102% | 101% | 373% | ▲▲ | 100% | 98% | 100% | 91% | 116% |
| 20241126 | 942 | 942 | 926 | 940 | 3,700 | 8 | 101% | 100% | 33% | ▲▲▲ | 101% | 98% | 99% | 92% | 115% |
| 20241127 | 938 | 945 | 931 | 945 | 11,600 | 5 | 101% | 101% | 314% | ▲▲▲▲ | 99% | 97% | 98% | 93% | 116% |
| 20241128 | 945 | 945 | 915 | 938 | 7,500 | -7 | 99% | 99% | 65% | ▼ | 100% | 99% | 99% | 92% | 115% |
| 20241129 | 928 | 940 | 919 | 926 | 7,500 | -12 | 99% | 100% | 100% | ▼▼ | 99% | 101% | 98% | 91% | 114% |
| 20241202 | 936 | 937 | 919 | 922 | 4,900 | -4 | 100% | 99% | 65% | ▼▼▼ | 99% | 102% | 99% | 90% | 113% |
| 20241203 | 922 | 923 | 915 | 917 | 10,700 | -5 | 99% | 99% | 218% | ▼▼▼▼ | 100% | 102% | 100% | 90% | 112% |
| 20241204 | 917 | 920 | 913 | 913 | 3,700 | -4 | 100% | 100% | 35% | ▼▼▼▼▼ | 100% | 103% | 100% | 90% | 104% |
| 20241205 | 913 | 924 | 913 | 915 | 2,300 | 2 | 100% | 100% | 62% | ▲ | 104% | 102% | 100% | 90% | 100% |
| 20241206 | 913 | 947 | 913 | 945 | 14,900 | 30 | 103% | 104% | 648% | ▲▲ | 99% | 98% | 0% | 97% | 104% |
| 20241209 | 946 | 950 | 935 | 936 | 5,200 | -9 | 99% | 99% | 35% | ▼ | 100% | 97% | 0% | 97% | 103% |
| 20241210 | 942 | 942 | 935 | 938 | 4,100 | 2 | 100% | 100% | 79% | ▲ | 99% | 97% | 0% | 99% | 103% |
| 20241211 | 941 | 941 | 916 | 930 | 4,400 | -8 | 99% | 99% | 107% | ▼ | 100% | 99% | 0% | 98% | 102% |
| 20241212 | 930 | 934 | 917 | 928 | 8,300 | -2 | 100% | 100% | 189% | ▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20241213 | 918 | 919 | 912 | 915 | 5,600 | -13 | 99% | 100% | 67% | ▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241216 | 915 | 926 | 911 | 911 | 10,100 | -4 | 100% | 100% | 180% | ▼▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241217 | 912 | 915 | 911 | 915 | 2,300 | 4 | 100% | 100% | 23% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 915 | 917 | 909 | 917 | 5,400 | 2 | 100% | 100% | 235% | ▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 906 | 912 | 906 | 906 | 7,500 | -11 | 99% | 100% | 139% | ▼ | 101% | 0% | 0% | 96% | 100% |
| 20241220 | 906 | 915 | 906 | 915 | 4,500 | 9 | 101% | 101% | 60% | ▲ | % | % | % | 97% | 101% |
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 | 304,600 | 0 | 59,900 | 0 | 244,700 |
| 2024-12-06 | 0 | 309,600 | 0 | 60,300 | 0 | 249,300 |
| 2024-11-29 | 0 | 311,400 | 0 | 66,100 | 0 | 245,300 |
| 2024-11-22 | 0 | 303,500 | 0 | 58,500 | 0 | 245,000 |
| 2024-11-15 | 0 | 302,700 | 0 | 57,700 | 0 | 245,000 |
| 2024-11-08 | 0 | 284,900 | 0 | 48,000 | 0 | 236,900 |
| 2024-11-01 | 0 | 262,500 | 0 | 39,500 | 0 | 223,000 |
| 2024-10-25 | 0 | 266,300 | 0 | 39,500 | 0 | 226,800 |
| 2024-10-18 | 0 | 256,700 | 0 | 41,000 | 0 | 215,700 |
| 2024-10-11 | 0 | 258,400 | 0 | 41,200 | 0 | 217,200 |
| 2024-10-04 | 0 | 262,200 | 0 | 38,800 | 0 | 223,400 |
| 2024-09-27 | 0 | 268,700 | 0 | 38,000 | 0 | 230,700 |
| 2024-09-20 | 0 | 274,500 | 0 | 39,700 | 0 | 234,800 |
| 2024-09-13 | 0 | 274,600 | 0 | 37,100 | 0 | 237,500 |
| 2024-09-06 | 0 | 274,100 | 0 | 35,200 | 0 | 238,900 |
| 2024-08-30 | 0 | 282,700 | 0 | 40,800 | 0 | 241,900 |
| 2024-08-23 | 0 | 273,000 | 0 | 30,700 | 0 | 242,300 |
| 2024-08-16 | 0 | 282,800 | 0 | 39,000 | 0 | 243,800 |
| 2024-08-09 | 0 | 303,500 | 0 | 45,900 | 0 | 257,600 |
| 2024-08-02 | 0 | 290,700 | 0 | 49,800 | 0 | 240,900 |
| 2024-07-26 | 0 | 308,000 | 0 | 64,400 | 0 | 243,600 |
| 2024-07-19 | 0 | 294,200 | 0 | 55,600 | 0 | 238,600 |
| 2024-07-12 | 0 | 290,100 | 0 | 50,400 | 0 | 239,700 |
| 2024-07-05 | 0 | 302,100 | 0 | 59,000 | 0 | 243,100 |
| 2024-06-28 | 0 | 300,900 | 0 | 59,200 | 0 | 241,700 |
| 2024-06-21 | 0 | 298,500 | 0 | 58,700 | 0 | 239,800 |
| 2024-06-14 | 1,100 | 300,500 | 1,100 | 60,900 | 0 | 239,600 |
| 2024-06-07 | 0 | 298,500 | 0 | 54,900 | 0 | 243,600 |
| 2024-05-31 | 0 | 298,800 | 0 | 54,100 | 0 | 244,700 |
| 2024-05-24 | 0 | 302,500 | 0 | 56,200 | 0 | 246,300 |
| 2024-05-17 | 0 | 307,900 | 0 | 63,700 | 0 | 244,200 |
| 2024-05-10 | 0 | 311,900 | 0 | 64,300 | 0 | 247,600 |
| 2024-05-02 | 0 | 309,800 | 0 | 61,300 | 0 | 248,500 |
| 2024-04-26 | 0 | 321,100 | 0 | 64,500 | 0 | 256,600 |
| 2024-04-19 | 0 | 306,900 | 0 | 61,400 | 0 | 245,500 |
| 2024-04-12 | 0 | 329,300 | 0 | 65,800 | 0 | 263,500 |
| 2024-04-05 | 400 | 299,900 | 400 | 53,700 | 0 | 246,200 |
| 2024-03-29 | 0 | 257,300 | 0 | 58,300 | 0 | 199,000 |
| 2024-03-22 | 0 | 232,800 | 0 | 65,500 | 0 | 167,300 |
| 2024-03-15 | 0 | 234,100 | 0 | 60,600 | 0 | 173,500 |
| 2024-03-08 | 0 | 246,000 | 0 | 74,100 | 0 | 171,900 |
| 2024-03-01 | 0 | 259,200 | 0 | 68,000 | 0 | 191,200 |
| 2024-02-22 | 100 | 248,300 | 100 | 63,100 | 0 | 185,200 |
| 2024-02-16 | 0 | 211,700 | 0 | 62,200 | 0 | 149,500 |
| 2024-02-09 | 200 | 244,800 | 200 | 68,100 | 0 | 176,700 |
| 2024-02-02 | 0 | 240,900 | 0 | 69,000 | 0 | 171,900 |
| 2024-01-26 | 0 | 258,200 | 0 | 115,900 | 0 | 142,300 |
| 2024-01-19 | 0 | 259,400 | 0 | 111,700 | 0 | 147,700 |
| 2024-01-12 | 200 | 236,700 | 200 | 98,100 | 0 | 138,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 14:00 | 栗林船 | 令和７年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 14:00 | 栗林船 | 令和７年３月期第２四半期（中間期）の連結業績予想と実績値との差異に関するお知らせ |
| 20240822 | 08:00 | 栗林船 | 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 |
| 20240813 | 09:45 | 栗林船 | 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に関するお知らせ |
| 20240809 | 16:10 | 栗林船 | 自己株式の取得及び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 |
| 20240809 | 14:00 | 栗林船 | 令和７年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240723 | 15:00 | 栗林船 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 14:00 | 栗林船 | 令和６年３月期通期業績予想と実績値との差異に関するお知らせ |
| 20240510 | 14:00 | 栗林船 | 剰余金の配当に関するお知らせ |
| 20240510 | 14:00 | 栗林船 | 令和６年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 14:00 | 栗林船 | 取締役会等の実効性評価に関する評価結果の概要について |
| 20240209 | 14:00 | 栗林船 | 令和６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 |
|---|---|---|---|
| 9171 | 1 | 栗林商船株式会社 | 2024-12-22 02:20:09 |
| 9171 | 2 | 免責事項 | 栗林商船株式会社 | 2024-06-14 15:52:30 |
| 9171 | 2 | ディスクロージャー・ポリシー | 栗林商船株式会社 | 2024-06-14 15:52:28 |
| 9171 | 2 | 電子公告 | 栗林商船株式会社 | 2024-06-14 15:52:27 |
| 9171 | 2 | IRカレンダー | 栗林商船株式会社 | 2024-06-14 15:52:26 |
| 9171 | 2 | 株式・株主情報 | 栗林商船株式会社 | 2024-06-14 15:52:25 |
| 9171 | 2 | IR資料室 | 栗林商船株式会社 | 2024-06-14 15:52:24 |
| 9171 | 2 | 業績ハイライト | 栗林商船株式会社 | 2024-06-14 15:52:23 |
| 9171 | 2 | コーポレート・ガバナンス | 栗林商船株式会社 | 2024-06-14 15:52:22 |
| 9171 | 2 | 業績のご報告 | 栗林商船株式会社 | 2024-06-14 15:52:21 |