| 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 | 4,240 | 4,255 | 4,210 | 4,235 | 15,100 | 25 | 101% | 100% | 59% | ▲ | 99% | 101% | 106% | 93% | 101% |
| 20250121 | 4,285 | 4,285 | 4,235 | 4,250 | 22,100 | 15 | 100% | 99% | 146% | ▲▲ | 101% | 101% | 107% | 93% | 101% |
| 20250122 | 4,250 | 4,315 | 4,250 | 4,295 | 19,400 | 45 | 101% | 101% | 88% | ▲▲▲ | 101% | 101% | 107% | 94% | 102% |
| 20250123 | 4,255 | 4,285 | 4,235 | 4,285 | 29,800 | -10 | 100% | 101% | 154% | ▼ | 98% | 100% | 104% | 94% | 102% |
| 20250124 | 4,340 | 4,340 | 4,240 | 4,240 | 23,400 | -45 | 99% | 98% | 79% | ▼▼ | 100% | 102% | 105% | 93% | 101% |
| 20250127 | 4,310 | 4,330 | 4,280 | 4,310 | 17,400 | 70 | 102% | 100% | 74% | ▲ | 100% | 103% | 105% | 95% | 102% |
| 20250128 | 4,290 | 4,335 | 4,285 | 4,285 | 22,300 | -25 | 99% | 100% | 128% | ▼ | 100% | 104% | 106% | 94% | 102% |
| 20250129 | 4,285 | 4,290 | 4,255 | 4,265 | 20,800 | -20 | 100% | 100% | 93% | ▼▼ | 102% | 106% | 106% | 94% | 101% |
| 20250130 | 4,270 | 4,355 | 4,265 | 4,340 | 36,100 | 75 | 102% | 102% | 174% | ▲ | 101% | 104% | 108% | 95% | 103% |
| 20250131 | 4,340 | 4,405 | 4,325 | 4,390 | 28,800 | 50 | 101% | 101% | 80% | ▲▲ | 101% | 103% | 108% | 97% | 104% |
| 20250203 | 4,390 | 4,460 | 4,340 | 4,440 | 69,700 | 50 | 101% | 101% | 242% | ▲▲▲ | 99% | 101% | 107% | 99% | 105% |
| 20250204 | 4,445 | 4,500 | 4,410 | 4,415 | 40,900 | -25 | 99% | 99% | 59% | ▼ | 101% | 101% | 107% | 98% | 105% |
| 20250205 | 4,460 | 4,520 | 4,455 | 4,520 | 43,300 | 105 | 102% | 101% | 106% | ▲ | 99% | 98% | 104% | 100% | 107% |
| 20250206 | 4,590 | 4,620 | 4,535 | 4,535 | 30,600 | 15 | 100% | 99% | 71% | ▲▲ | 98% | 98% | 104% | 100% | 108% |
| 20250207 | 4,600 | 4,655 | 4,510 | 4,510 | 55,500 | -25 | 99% | 98% | 181% | ▼ | 99% | 99% | 107% | 99% | 107% |
| 20250210 | 4,470 | 4,520 | 4,405 | 4,430 | 23,100 | -80 | 98% | 99% | 42% | ▼▼ | 100% | 98% | 107% | 98% | 105% |
| 20250212 | 4,490 | 4,510 | 4,465 | 4,505 | 23,500 | 75 | 102% | 100% | 102% | ▲ | 100% | 98% | 106% | 99% | 107% |
| 20250213 | 4,505 | 4,550 | 4,470 | 4,505 | 28,200 | 0 | 100% | 100% | 120% | -- | 99% | 98% | 109% | 99% | 107% |
| 20250214 | 4,470 | 4,470 | 4,390 | 4,405 | 34,000 | -100 | 98% | 99% | 121% | ▼ | 100% | 102% | 112% | 97% | 105% |
| 20250217 | 4,390 | 4,445 | 4,375 | 4,385 | 15,200 | -20 | 100% | 100% | 45% | ▼▼ | 101% | 102% | 112% | 97% | 104% |
| 20250218 | 4,385 | 4,420 | 4,375 | 4,410 | 11,300 | 25 | 101% | 101% | 74% | ▲ | 100% | 103% | 112% | 97% | 104% |
| 20250219 | 4,400 | 4,435 | 4,385 | 4,385 | 17,100 | -25 | 99% | 100% | 151% | ▼ | 99% | 104% | 113% | 97% | 103% |
| 20250220 | 4,365 | 4,365 | 4,285 | 4,300 | 30,100 | -85 | 98% | 99% | 176% | ▼▼ | 100% | 105% | 110% | 95% | 101% |
| 20250225 | 4,460 | 4,475 | 4,410 | 4,460 | 43,400 | 160 | 104% | 100% | 144% | ▲ | 100% | 107% | 113% | 98% | 105% |
| 20250226 | 4,435 | 4,460 | 4,390 | 4,440 | 27,100 | -20 | 100% | 100% | 62% | ▼ | 101% | 107% | 112% | 98% | 104% |
| 20250227 | 4,460 | 4,525 | 4,440 | 4,510 | 22,100 | 70 | 102% | 101% | 82% | ▲ | 100% | 105% | 110% | 99% | 106% |
| 20250228 | 4,525 | 4,575 | 4,525 | 4,535 | 60,900 | 25 | 101% | 100% | 276% | ▲▲ | 102% | 104% | 108% | 100% | 106% |
| 20250303 | 4,605 | 4,705 | 4,605 | 4,690 | 42,900 | 155 | 103% | 102% | 70% | ▲▲▲ | 101% | 102% | 107% | 100% | 109% |
| 20250304 | 4,690 | 4,830 | 4,690 | 4,735 | 67,000 | 45 | 101% | 101% | 156% | ▲▲▲▲ | 99% | 99% | 105% | 100% | 110% |
| 20250305 | 4,790 | 4,825 | 4,690 | 4,760 | 59,900 | 25 | 101% | 99% | 89% | ▲▲▲▲▲ | 100% | 101% | 105% | 100% | 111% |
| 20250306 | 4,755 | 4,815 | 4,730 | 4,750 | 56,300 | -10 | 100% | 100% | 94% | ▼ | 101% | 101% | 106% | 100% | 110% |
| 20250307 | 4,715 | 4,820 | 4,675 | 4,775 | 52,900 | 25 | 101% | 101% | 94% | ▲ | 99% | 100% | 105% | 100% | 111% |
| 20250310 | 4,785 | 4,815 | 4,710 | 4,755 | 48,300 | -20 | 100% | 99% | 91% | ▼ | 101% | 103% | 107% | 100% | 111% |
| 20250311 | 4,700 | 4,750 | 4,695 | 4,730 | 49,800 | -25 | 99% | 101% | 103% | ▼▼ | 100% | 103% | 104% | 99% | 110% |
| 20250312 | 4,795 | 4,825 | 4,770 | 4,785 | 44,900 | 55 | 101% | 100% | 90% | ▲ | 100% | 103% | 105% | 100% | 111% |
| 20250313 | 4,770 | 4,775 | 4,735 | 4,770 | 48,600 | -15 | 100% | 100% | 108% | ▼ | 100% | 103% | 107% | 100% | 111% |
| 20250314 | 4,760 | 4,805 | 4,710 | 4,745 | 54,100 | -25 | 99% | 100% | 111% | ▼▼ | 101% | 102% | 106% | 99% | 110% |
| 20250317 | 4,810 | 4,875 | 4,805 | 4,850 | 53,000 | 105 | 102% | 101% | 98% | ▲ | 101% | 101% | 105% | 100% | 113% |
| 20250318 | 4,875 | 4,970 | 4,855 | 4,925 | 51,600 | 75 | 102% | 101% | 97% | ▲▲ | 99% | 102% | 105% | 100% | 115% |
| 20250319 | 4,880 | 4,880 | 4,835 | 4,855 | 50,600 | -70 | 99% | 99% | 98% | ▼ | 100% | 102% | 105% | 99% | 113% |
| 20250321 | 4,885 | 4,930 | 4,875 | 4,895 | 73,300 | 40 | 101% | 100% | 145% | ▲ | 99% | 101% | 104% | 99% | 114% |
| 20250324 | 4,965 | 4,965 | 4,890 | 4,905 | 119,100 | 10 | 100% | 99% | 162% | ▲▲ | 101% | 101% | 106% | 100% | 114% |
| 20250325 | 4,880 | 4,970 | 4,880 | 4,940 | 54,700 | 35 | 101% | 101% | 46% | ▲▲▲ | 101% | 101% | 104% | 100% | 111% |
| 20250326 | 4,950 | 5,020 | 4,910 | 4,990 | 95,600 | 50 | 101% | 101% | 175% | ▲▲▲▲ | 100% | 100% | 103% | 100% | 112% |
| 20250327 | 4,990 | 5,010 | 4,935 | 4,990 | 118,900 | 0 | 100% | 100% | 124% | -- | 101% | 101% | 105% | 100% | 111% |
| 20250328 | 4,910 | 4,995 | 4,910 | 4,945 | 62,600 | -45 | 99% | 101% | 53% | ▼ | 101% | 100% | 105% | 99% | 109% |
| 20250331 | 4,900 | 4,985 | 4,875 | 4,930 | 70,500 | -15 | 100% | 101% | 113% | ▼▼ | 101% | 96% | 103% | 99% | 105% |
| 20250401 | 4,985 | 5,050 | 4,970 | 5,010 | 51,200 | 80 | 102% | 101% | 73% | ▲ | 99% | 97% | 103% | 100% | 106% |
| 20250402 | 5,010 | 5,010 | 4,885 | 4,935 | 42,800 | -75 | 99% | 99% | 84% | ▼ | 102% | 104% | 107% | 99% | 104% |
| 20250403 | 4,805 | 4,900 | 4,805 | 4,885 | 64,700 | -50 | 99% | 102% | 151% | ▼▼ | 101% | 105% | 0% | 98% | 103% |
| 20250404 | 4,750 | 4,795 | 4,710 | 4,775 | 70,800 | -110 | 98% | 101% | 109% | ▼▼▼ | 103% | 110% | 0% | 95% | 101% |
| 20250408 | 4,650 | 4,810 | 4,585 | 4,775 | 71,300 | 0 | 100% | 103% | 101% | -- | 101% | 107% | 0% | 95% | 101% |
| 20250409 | 4,775 | 4,885 | 4,720 | 4,835 | 76,600 | 60 | 101% | 101% | 107% | ▲ | 99% | 101% | 0% | 97% | 102% |
| 20250410 | 5,050 | 5,100 | 4,930 | 5,010 | 64,600 | 175 | 104% | 99% | 84% | ▲▲ | 100% | 101% | 0% | 100% | 106% |
| 20250411 | 5,030 | 5,060 | 4,970 | 5,010 | 65,800 | 0 | 100% | 100% | 102% | -- | 101% | 102% | 0% | 100% | 106% |
| 20250414 | 5,030 | 5,150 | 5,000 | 5,100 | 41,000 | 90 | 102% | 101% | 62% | ▲ | 98% | 101% | 0% | 100% | 107% |
| 20250415 | 5,100 | 5,140 | 5,010 | 5,010 | 30,000 | -90 | 98% | 98% | 73% | ▼ | 102% | 0% | 0% | 98% | 105% |
| 20250416 | 5,010 | 5,110 | 5,010 | 5,090 | 37,700 | 80 | 102% | 102% | 126% | ▲ | 99% | 0% | 0% | 100% | 107% |
| 20250417 | 5,100 | 5,100 | 5,030 | 5,050 | 20,500 | -40 | 99% | 99% | 54% | ▼ | 102% | 0% | 0% | 99% | 106% |
| 20250418 | 5,070 | 5,160 | 5,070 | 5,150 | 28,300 | 100 | 102% | 102% | 138% | ▲ | % | % | % | 100% | 108% |
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 | 1,400 | 1,000 | 200 | 400 | 1,200 | 600 |
| 2025-04-04 | 1,900 | 900 | 600 | 200 | 1,300 | 700 |
| 2025-03-28 | 5,400 | 1,200 | 3,500 | 700 | 1,900 | 500 |
| 2025-03-21 | 55,700 | 1,800 | 53,500 | 500 | 2,200 | 1,300 |
| 2025-03-14 | 27,300 | 1,600 | 25,900 | 300 | 1,400 | 1,300 |
| 2025-03-07 | 12,200 | 1,300 | 10,900 | 600 | 1,300 | 700 |
| 2025-02-28 | 3,200 | 1,200 | 2,800 | 500 | 400 | 700 |
| 2025-02-21 | 1,100 | 1,800 | 900 | 700 | 200 | 1,100 |
| 2025-02-14 | 600 | 1,300 | 300 | 500 | 300 | 800 |
| 2025-02-07 | 300 | 1,500 | 0 | 500 | 300 | 1,000 |
| 2025-01-31 | 0 | 2,000 | 0 | 800 | 0 | 1,200 |
| 2025-01-24 | 0 | 2,200 | 0 | 900 | 0 | 1,300 |
| 2025-01-17 | 100 | 2,000 | 0 | 1,200 | 100 | 800 |
| 2025-01-10 | 100 | 1,800 | 0 | 900 | 100 | 900 |
| 2024-12-27 | 100 | 1,000 | 0 | 300 | 100 | 700 |
| 2024-12-20 | 100 | 1,100 | 0 | 400 | 100 | 700 |
| 2024-12-13 | 100 | 1,200 | 0 | 600 | 100 | 600 |
| 2024-12-06 | 0 | 1,700 | 0 | 500 | 0 | 1,200 |
| 2024-11-29 | 100 | 1,400 | 0 | 900 | 100 | 500 |
| 2024-11-22 | 100 | 1,600 | 0 | 1,100 | 100 | 500 |
| 2024-11-15 | 0 | 1,400 | 0 | 800 | 0 | 600 |
| 2024-11-08 | 100 | 3,600 | 0 | 1,100 | 100 | 2,500 |
| 2024-11-01 | 100 | 5,900 | 0 | 1,300 | 100 | 4,600 |
| 2024-10-25 | 300 | 5,900 | 0 | 1,200 | 300 | 4,700 |
| 2024-10-18 | 1,200 | 5,800 | 0 | 1,700 | 1,200 | 4,100 |
| 2024-10-11 | 300 | 5,600 | 0 | 1,400 | 300 | 4,200 |
| 2024-10-04 | 300 | 5,900 | 0 | 1,500 | 300 | 4,400 |
| 2024-09-27 | 600 | 5,400 | 0 | 1,000 | 600 | 4,400 |
| 2024-09-20 | 400 | 7,400 | 0 | 1,600 | 400 | 5,800 |
| 2024-09-13 | 400 | 8,700 | 0 | 1,700 | 400 | 7,000 |
| 2024-09-06 | 300 | 10,100 | 0 | 1,700 | 300 | 8,400 |
| 2024-08-30 | 300 | 11,000 | 0 | 1,500 | 300 | 9,500 |
| 2024-08-23 | 100 | 14,900 | 0 | 3,900 | 100 | 11,000 |
| 2024-08-16 | 0 | 14,800 | 0 | 4,500 | 0 | 10,300 |
| 2024-08-09 | 100 | 15,900 | 0 | 4,700 | 100 | 11,200 |
| 2024-08-02 | 200 | 12,300 | 0 | 2,600 | 200 | 9,700 |
| 2024-07-26 | 200 | 15,700 | 0 | 2,600 | 200 | 13,100 |
| 2024-07-19 | 300 | 12,700 | 0 | 2,300 | 300 | 10,400 |
| 2024-07-12 | 400 | 11,400 | 0 | 2,000 | 400 | 9,400 |
| 2024-07-05 | 200 | 12,200 | 0 | 2,200 | 200 | 10,000 |
| 2024-06-28 | 200 | 11,100 | 0 | 1,800 | 200 | 9,300 |
| 2024-06-21 | 200 | 9,900 | 0 | 2,100 | 200 | 7,800 |
| 2024-06-14 | 200 | 11,000 | 0 | 3,400 | 200 | 7,600 |
| 2024-06-07 | 200 | 11,800 | 0 | 3,000 | 200 | 8,800 |
| 2024-05-31 | 500 | 10,300 | 0 | 3,300 | 500 | 7,000 |
| 2024-05-24 | 1,000 | 10,200 | 0 | 3,200 | 1,000 | 7,000 |
| 2024-05-17 | 400 | 9,300 | 0 | 3,000 | 400 | 6,300 |
| 2024-05-10 | 300 | 11,900 | 0 | 6,900 | 300 | 5,000 |
| 2024-05-02 | 300 | 5,800 | 0 | 3,200 | 300 | 2,600 |
| 2024-04-26 | 300 | 5,800 | 0 | 2,900 | 300 | 2,900 |
| 2024-04-19 | 400 | 5,200 | 0 | 2,500 | 400 | 2,700 |
| 2024-04-12 | 400 | 2,600 | 0 | 400 | 400 | 2,200 |
| 2024-04-05 | 900 | 2,100 | 100 | 500 | 800 | 1,600 |
| 2024-03-29 | 1,100 | 4,400 | 600 | 2,200 | 500 | 2,200 |
| 2024-03-22 | 59,100 | 5,800 | 57,700 | 2,900 | 1,400 | 2,900 |
| 2024-03-15 | 23,600 | 4,900 | 22,400 | 1,500 | 1,200 | 3,400 |
| 2024-03-08 | 17,200 | 7,800 | 16,500 | 1,600 | 700 | 6,200 |
| 2024-03-01 | 8,600 | 5,100 | 7,200 | 900 | 1,400 | 4,200 |
| 2024-02-22 | 1,700 | 3,000 | 1,000 | 900 | 700 | 2,100 |
| 2024-02-16 | 1,600 | 4,300 | 900 | 1,300 | 700 | 3,000 |
| 2024-02-09 | 1,400 | 5,600 | 500 | 1,700 | 900 | 3,900 |
| 2024-02-02 | 1,800 | 6,300 | 700 | 2,200 | 1,100 | 4,100 |
| 2024-01-26 | 1,700 | 5,000 | 600 | 2,200 | 1,100 | 2,800 |
| 2024-01-19 | 2,600 | 4,400 | 500 | 2,200 | 2,100 | 2,200 |
| 2024-01-12 | 2,600 | 4,800 | 500 | 2,400 | 2,100 | 2,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250207 | 13:00 | 加藤産業 | 2025年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250120 | 13:00 | 加藤産業 | 取締役に対する譲渡制限付株式としての自己株式処分の割当完了に関するお知らせ |
| 20241220 | 15:00 | 加藤産業 | 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20241108 | 13:00 | 加藤産業 | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241108 | 13:00 | 加藤産業 | 役員人事に関するお知らせ |
| 20241108 | 13:00 | 加藤産業 | 連結子会社の増資（特定子会社化）に関するお知らせ |
| 20240809 | 13:00 | 加藤産業 | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240809 | 13:00 | 加藤産業 | 株主還元（配当）方針の変更及び期末配当予想の修正に関するお知らせ |
| 20240510 | 13:00 | 加藤産業 | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240213 | 13:00 | 加藤産業 | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240119 | 13:00 | 加藤産業 | 取締役に対する譲渡制限付株式としての自己株式処分の割当完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9869 | 1 | 加藤産業株式会社 | 2025-04-19 20:22:57 |
| 9869 | 2 | GAMEDIOS｜ログイン | 2024-06-15 13:38:39 |
| 9869 | 2 | IRニュース | 加藤産業株式会社 | 2024-06-14 17:05:48 |
| 9869 | 2 | IRカレンダー | 加藤産業株式会社 | 2024-06-14 17:05:40 |
| 9869 | 2 | IR資料室 | 加藤産業株式会社 | 2024-06-14 17:05:38 |
| 9869 | 3 | ニュースリリース | 加藤産業株式会社 | 2024-06-14 22:37:10 |
| 9869 | 3 | 電子公告 | 加藤産業株式会社 | 2024-06-14 17:05:47 |
| 9869 | 3 | 個人投資家の皆様へ | 加藤産業株式会社 | 2024-06-14 17:05:46 |
| 9869 | 3 | 株主優待 | 加藤産業株式会社 | 2024-06-14 17:05:45 |
| 9869 | 3 | 株式配当 | 加藤産業株式会社 | 2024-06-14 17:05:44 |