| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 4,170 | 4,190 | 4,130 | 4,155 | 51,400 | -15 | 100% | 100% | 142% | ▼▼ | 99% | 103% | 102% | 96% | 100% |
| 20240726 | 4,175 | 4,180 | 4,135 | 4,150 | 19,700 | -5 | 100% | 99% | 38% | ▼▼▼ | 101% | 100% | 102% | 96% | 100% |
| 20240729 | 4,210 | 4,245 | 4,195 | 4,235 | 21,100 | 85 | 102% | 101% | 107% | ▲ | 100% | 95% | 104% | 97% | 102% |
| 20240730 | 4,175 | 4,215 | 4,165 | 4,165 | 21,400 | -70 | 98% | 100% | 101% | ▼ | 104% | 93% | 105% | 96% | 100% |
| 20240731 | 4,140 | 4,290 | 4,140 | 4,290 | 23,200 | 125 | 103% | 104% | 108% | ▲ | 99% | 91% | 103% | 99% | 103% |
| 20240801 | 4,225 | 4,260 | 4,165 | 4,195 | 31,100 | -95 | 98% | 99% | 134% | ▼ | 97% | 93% | 106% | 97% | 101% |
| 20240802 | 4,100 | 4,110 | 3,950 | 3,970 | 44,800 | -225 | 95% | 97% | 144% | ▼▼ | 93% | 100% | 111% | 91% | 100% |
| 20240805 | 3,900 | 3,920 | 3,610 | 3,625 | 58,700 | -345 | 91% | 93% | 131% | ▼▼▼ | 100% | 106% | 113% | 83% | 100% |
| 20240806 | 3,835 | 3,955 | 3,770 | 3,830 | 38,100 | 205 | 106% | 100% | 65% | ▲ | 101% | 108% | 116% | 88% | 106% |
| 20240807 | 3,760 | 3,895 | 3,735 | 3,800 | 35,000 | -30 | 99% | 101% | 92% | ▼ | 101% | 109% | 116% | 87% | 105% |
| 20240808 | 3,745 | 3,890 | 3,745 | 3,800 | 27,100 | 0 | 100% | 101% | 77% | -- | 101% | 110% | 113% | 87% | 105% |
| 20240809 | 3,835 | 4,050 | 3,740 | 3,885 | 62,800 | 85 | 102% | 101% | 232% | ▲ | 101% | 104% | 108% | 89% | 107% |
| 20240813 | 4,020 | 4,055 | 3,965 | 4,055 | 38,500 | 170 | 104% | 101% | 61% | ▲▲ | 101% | 105% | 107% | 93% | 112% |
| 20240814 | 4,035 | 4,080 | 4,010 | 4,060 | 18,000 | 5 | 100% | 101% | 47% | ▲▲▲ | 100% | 104% | 107% | 93% | 112% |
| 20240815 | 4,060 | 4,090 | 4,030 | 4,075 | 22,300 | 15 | 100% | 100% | 124% | ▲▲▲▲ | 101% | 103% | 103% | 94% | 112% |
| 20240816 | 4,145 | 4,200 | 4,080 | 4,200 | 25,300 | 125 | 103% | 101% | 113% | ▲▲▲▲▲ | 99% | 102% | 101% | 98% | 116% |
| 20240819 | 4,200 | 4,225 | 4,160 | 4,160 | 22,600 | -40 | 99% | 99% | 89% | ▼ | 100% | 102% | 101% | 97% | 115% |
| 20240820 | 4,210 | 4,265 | 4,155 | 4,220 | 23,600 | 60 | 101% | 100% | 104% | ▲ | 100% | 103% | 101% | 98% | 116% |
| 20240821 | 4,205 | 4,250 | 4,180 | 4,190 | 15,200 | -30 | 99% | 100% | 64% | ▼ | 101% | 103% | 101% | 98% | 116% |
| 20240822 | 4,215 | 4,275 | 4,190 | 4,250 | 16,500 | 60 | 101% | 101% | 109% | ▲ | 100% | 102% | 100% | 99% | 117% |
| 20240823 | 4,260 | 4,330 | 4,260 | 4,270 | 21,300 | 20 | 100% | 100% | 129% | ▲▲ | 100% | 101% | 100% | 100% | 118% |
| 20240826 | 4,275 | 4,335 | 4,245 | 4,285 | 24,500 | 15 | 100% | 100% | 115% | ▲▲▲ | 101% | 98% | 100% | 100% | 118% |
| 20240827 | 4,310 | 4,380 | 4,295 | 4,345 | 20,600 | 60 | 101% | 101% | 84% | ▲▲▲▲ | 99% | 98% | 101% | 100% | 120% |
| 20240828 | 4,350 | 4,370 | 4,290 | 4,315 | 16,900 | -30 | 99% | 99% | 82% | ▼ | 100% | 98% | 102% | 99% | 119% |
| 20240829 | 4,315 | 4,365 | 4,295 | 4,325 | 17,800 | 10 | 100% | 100% | 105% | ▲ | 98% | 96% | 102% | 100% | 119% |
| 20240830 | 4,325 | 4,345 | 4,215 | 4,225 | 126,100 | -100 | 98% | 98% | 708% | ▼ | 99% | 99% | 104% | 97% | 117% |
| 20240902 | 4,230 | 4,230 | 4,130 | 4,195 | 24,900 | -30 | 99% | 99% | 20% | ▼▼ | 101% | 99% | 104% | 97% | 116% |
| 20240903 | 4,220 | 4,265 | 4,205 | 4,250 | 12,800 | 55 | 101% | 101% | 51% | ▲ | 98% | 101% | 105% | 98% | 112% |
| 20240904 | 4,180 | 4,230 | 4,075 | 4,110 | 34,500 | -140 | 97% | 98% | 270% | ▼ | 102% | 103% | 108% | 95% | 108% |
| 20240905 | 4,090 | 4,160 | 4,080 | 4,160 | 20,600 | 50 | 101% | 102% | 60% | ▲ | 100% | 100% | 105% | 96% | 109% |
| 20240906 | 4,190 | 4,195 | 4,160 | 4,185 | 17,200 | 25 | 101% | 100% | 83% | ▲▲ | 100% | 101% | 106% | 96% | 108% |
| 20240909 | 4,165 | 4,205 | 4,130 | 4,175 | 21,800 | -10 | 100% | 100% | 127% | ▼ | 102% | 102% | 106% | 96% | 103% |
| 20240910 | 4,155 | 4,230 | 4,155 | 4,230 | 36,700 | 55 | 101% | 102% | 168% | ▲ | 98% | 101% | 103% | 97% | 104% |
| 20240911 | 4,210 | 4,220 | 4,110 | 4,130 | 26,900 | -100 | 98% | 98% | 73% | ▼ | 100% | 101% | 104% | 95% | 101% |
| 20240912 | 4,200 | 4,275 | 4,195 | 4,205 | 29,700 | 75 | 102% | 100% | 110% | ▲ | 100% | 102% | 104% | 97% | 102% |
| 20240913 | 4,190 | 4,265 | 4,190 | 4,200 | 37,900 | -5 | 100% | 100% | 128% | ▼ | 100% | 101% | 103% | 97% | 102% |
| 20240917 | 4,255 | 4,255 | 4,165 | 4,250 | 25,100 | 50 | 101% | 100% | 66% | ▲ | 100% | 100% | 103% | 98% | 103% |
| 20240918 | 4,270 | 4,275 | 4,215 | 4,255 | 20,400 | 5 | 100% | 100% | 81% | ▲▲ | 100% | 103% | 103% | 98% | 104% |
| 20240919 | 4,270 | 4,315 | 4,230 | 4,255 | 22,000 | 0 | 100% | 100% | 108% | -- | 100% | 103% | 102% | 98% | 104% |
| 20240920 | 4,280 | 4,285 | 4,235 | 4,265 | 42,200 | 10 | 100% | 100% | 192% | ▲ | 100% | 100% | 102% | 98% | 104% |
| 20240924 | 4,295 | 4,335 | 4,265 | 4,290 | 13,800 | 25 | 101% | 100% | 33% | ▲▲ | 100% | 99% | 102% | 99% | 104% |
| 20240925 | 4,290 | 4,300 | 4,240 | 4,290 | 31,800 | 0 | 100% | 100% | 230% | -- | 102% | 98% | 101% | 99% | 104% |
| 20240926 | 4,325 | 4,415 | 4,265 | 4,405 | 62,200 | 115 | 103% | 102% | 196% | ▲ | 99% | 98% | 101% | 100% | 107% |
| 20240927 | 4,345 | 4,350 | 4,265 | 4,290 | 31,300 | -115 | 97% | 99% | 50% | ▼ | 100% | 102% | 103% | 97% | 104% |
| 20240930 | 4,250 | 4,260 | 4,190 | 4,240 | 23,300 | -50 | 99% | 100% | 74% | ▼▼ | 101% | 103% | 100% | 96% | 103% |
| 20241001 | 4,220 | 4,290 | 4,200 | 4,255 | 21,900 | 15 | 100% | 101% | 94% | ▲ | 99% | 102% | 99% | 97% | 104% |
| 20241002 | 4,265 | 4,295 | 4,205 | 4,230 | 24,500 | -25 | 99% | 99% | 112% | ▼ | 100% | 100% | 98% | 96% | 103% |
| 20241003 | 4,295 | 4,320 | 4,230 | 4,275 | 16,500 | 45 | 101% | 100% | 67% | ▲ | 101% | 101% | 97% | 97% | 104% |
| 20241004 | 4,290 | 4,345 | 4,280 | 4,315 | 25,300 | 40 | 101% | 101% | 153% | ▲▲ | 100% | 99% | 96% | 98% | 104% |
| 20241007 | 4,350 | 4,370 | 4,315 | 4,350 | 38,300 | 35 | 101% | 100% | 151% | ▲▲▲ | 100% | 102% | 0% | 99% | 105% |
| 20241008 | 4,305 | 4,350 | 4,295 | 4,310 | 20,200 | -40 | 99% | 100% | 53% | ▼ | 100% | 102% | 0% | 98% | 104% |
| 20241009 | 4,310 | 4,335 | 4,285 | 4,315 | 20,300 | 5 | 100% | 100% | 100% | ▲ | 99% | 97% | 0% | 98% | 104% |
| 20241010 | 4,315 | 4,315 | 4,220 | 4,285 | 16,600 | -30 | 99% | 99% | 82% | ▼ | 100% | 98% | 0% | 97% | 104% |
| 20241011 | 4,275 | 4,305 | 4,260 | 4,290 | 21,300 | 5 | 100% | 100% | 128% | ▲ | 102% | 98% | 0% | 97% | 102% |
| 20241015 | 4,310 | 4,390 | 4,290 | 4,385 | 39,000 | 95 | 102% | 102% | 183% | ▲▲ | 97% | 97% | 0% | 100% | 104% |
| 20241016 | 4,315 | 4,325 | 4,180 | 4,180 | 38,300 | -205 | 95% | 97% | 98% | ▼ | 99% | 99% | 0% | 95% | 100% |
| 20241017 | 4,190 | 4,190 | 4,140 | 4,165 | 21,300 | -15 | 100% | 99% | 56% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241018 | 4,170 | 4,205 | 4,165 | 4,205 | 13,700 | 40 | 101% | 101% | 64% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20241021 | 4,190 | 4,190 | 4,160 | 4,165 | 15,700 | -40 | 99% | 99% | 115% | ▼ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 4,200 | 4,200 | 4,130 | 4,165 | 27,500 | 0 | 100% | 99% | 175% | -- | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 06:21:12 |
| 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 |