[6036]ＫｅｅＰｅｒ:【自動車】自動車ボディーのコーティング材料を販売、直営、FC店も
Yahoo! 【プライム/33サービス業】 売上高:205740 当期純利益:44210 総資産:192840 時価:920億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 3,535 | 3,570 | 3,535 | 3,550 | 87,000 | -50,600 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251224 | 3,555 | 3,650 | 3,555 | 3,640 | 112,500 | 25,500 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251225 | 3,650 | 3,705 | 3,650 | 3,680 | 123,900 | 11,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251226 | 3,690 | 3,695 | 3,590 | 3,600 | 110,300 | -13,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20251229 | 3,590 | 3,590 | 3,465 | 3,475 | 139,900 | 29,600 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251230 | 3,545 | 3,570 | 3,495 | 3,520 | 100,200 | -39,700 | 101% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20260105 | 3,530 | 3,550 | 3,470 | 3,470 | 86,400 | -13,800 | 99% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260106 | 3,495 | 3,535 | 3,480 | 3,515 | 47,800 | -38,600 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20260107 | 3,500 | 3,530 | 3,480 | 3,480 | 71,400 | 23,600 | 99% | ▼ | 7417 | 51 | 0 | 95% | 0% |
| 20260108 | 3,450 | 3,450 | 3,355 | 3,360 | 177,500 | 106,100 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260109 | 3,360 | 3,395 | 3,350 | 3,375 | 97,600 | -79,900 | 100% | ▲ | 8882 | 0 | 0 | 92% | 0% |
| 20260113 | 3,415 | 3,435 | 3,330 | 3,335 | 161,900 | 64,300 | 99% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 20260114 | 3,330 | 3,340 | 3,275 | 3,275 | 185,400 | 23,500 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260115 | 3,300 | 3,370 | 3,280 | 3,345 | 163,200 | -22,200 | 102% | ▲ | 2282 | 0 | 0 | 91% | 2% |
| 20260116 | 3,315 | 3,335 | 3,285 | 3,315 | 78,700 | -84,500 | 99% | ▼ | 8228 | 0 | 0 | 90% | 1% |
| 20260119 | 3,305 | 3,305 | 3,250 | 3,250 | 117,300 | 38,600 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260120 | 3,250 | 3,280 | 3,240 | 3,250 | 73,200 | -44,100 | 100% | -- | 8885 | 0 | 0 | 88% | 0% |
| 20260121 | 3,250 | 3,275 | 3,210 | 3,250 | 153,700 | 80,500 | 100% | -- | 7744 | 0 | 0 | 88% | 0% |
| 20260122 | 3,280 | 3,295 | 3,260 | 3,285 | 104,800 | -48,900 | 101% | ▲ | 2222 | 51 | 0 | 89% | 1% |
| 20260123 | 3,290 | 3,325 | 3,255 | 3,255 | 192,100 | 87,300 | 99% | ▼ | 1717 | 0 | 0 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6036 | GOLDMAN SACHS INTERNATIONAL | 515,207 | 2% | ▲ | 11,100 |
| 2026-01-16 | 6036 | GOLDMAN SACHS INTERNATIONAL | 504,107 | 2% | ▼ | -6,100 |
| 2026-01-15 | 6036 | GOLDMAN SACHS INTERNATIONAL | 510,207 | 2% | ▼ | -54,646 |
| 2026-01-13 | 6036 | JPM Securities Japan Co Ltd. | 258,553 | 1% | ▲ | 26,000 |
| 2026-01-06 | 6036 | GOLDMAN SACHS INTERNATIONAL | 564,853 | 2% | ▼ | -3,780 |
| 2025-12-30 | 6036 | JPM Securities Japan Co Ltd. | 232,553 | 1% | ▲ | 10,000 |
| 2025-12-29 | 6036 | モルガン・スタンレーMUFG証券株式会社 | 613,885 | 2% | ▲ | 47,800 |
| 2025-12-26 | 6036 | GOLDMAN SACHS INTERNATIONAL | 568,633 | 2% | ▲ | 4,200 |
| 2025-12-25 | 6036 | GOLDMAN SACHS INTERNATIONAL | 564,433 | 2% | ▼ |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 470,000 | 37,500 | 310,800 | 9,300 | 159,200 | 28,200 |
| 2026-01-09 | 467,600 | 37,800 | 326,600 | 9,300 | 141,000 | 28,500 |
| 2025-12-26 | 446,900 | 92,000 | 320,100 | 19,300 | 126,800 | 72,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-01 15:43 | S100WRQS | みさき投資株式会社 | 大量保有報告書 |
| 2025-09-05 11:50 | S100WMXI | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| 2025-07-23 12:47 | S100WDZY | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-06 12:25 | S100UBIJ | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |