[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:971億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 3,300 | 3,310 | 3,235 | 3,280 | 78,300 | -126,500 | 100% | -- | 8225 | 0 | 10 | 93% | 3% |
| 20260204 | 3,240 | 3,245 | 3,190 | 3,225 | 132,500 | 54,200 | 98% | ▼ | 7777 | 0 | 6 | 93% | 2% |
| 20260205 | 3,215 | 3,335 | 3,215 | 3,330 | 154,200 | 21,700 | 103% | ▲ | 1171 | 0 | 4 | 99% | 5% |
| 20260206 | 3,330 | 3,340 | 3,270 | 3,270 | 66,300 | -87,900 | 98% | ▼ | 2228 | 0 | 8 | 97% | 3% |
| 20260209 | 3,305 | 3,305 | 3,180 | 3,220 | 125,500 | 59,200 | 98% | ▼▼ | 7777 | 0 | 7 | 96% | 2% |
| 20260210 | 3,265 | 3,405 | 3,260 | 3,400 | 270,400 | 144,900 | 106% | ▲ | 1171 | 10 | 2 | 100% | 7% |
| 20260212 | 3,355 | 3,495 | 3,355 | 3,435 | 163,800 | -106,600 | 101% | ▲▲ | 2222 | 0 | 5 | 100% | 8% |
| 20260213 | 3,435 | 3,450 | 3,365 | 3,410 | 93,700 | -70,100 | 99% | ▼ | 8228 | 0 | 10 | 99% | 8% |
| 20260216 | 3,410 | 3,440 | 3,395 | 3,430 | 110,700 | 17,000 | 101% | ▲ | 7171 | 0 | 3 | 100% | 8% |
| 20260217 | 3,380 | 3,515 | 3,365 | 3,470 | 361,200 | 250,500 | 101% | ▲▲ | 1771 | 10 | 2 | 100% | 9% |
| 20260218 | 3,430 | 3,645 | 3,425 | 3,600 | 337,100 | -24,100 | 104% | ▲▲▲ | 2222 | 0 | 7 | 100% | 14% |
| 20260219 | 3,620 | 3,625 | 3,470 | 3,535 | 221,300 | -115,800 | 98% | ▼ | 8228 | 0 | 0 | 98% | 12% |
| 20260220 | 3,485 | 3,485 | 3,365 | 3,380 | 175,500 | -45,800 | 96% | ▼▼ | 8888 | 0 | 0 | 94% | 7% |
| 20260224 | 3,350 | 3,435 | 3,325 | 3,430 | 127,100 | -48,400 | 101% | ▲ | 8882 | 0 | 3 | 95% | 8% |
| 20260225 | 3,465 | 3,475 | 3,400 | 3,460 | 101,800 | -25,300 | 101% | ▲▲ | 2222 | 0 | 3 | 96% | 9% |
| 20260226 | 3,465 | 3,585 | 3,465 | 3,530 | 196,100 | 94,300 | 102% | ▲▲▲ | 1141 | 0 | 2 | 98% | 11% |
| 20260227 | 3,520 | 3,645 | 3,495 | 3,645 | 219,700 | 23,600 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20260302 | 3,600 | 3,605 | 3,505 | 3,575 | 142,900 | -76,800 | 98% | ▼ | 8228 | 0 | 0 | 98% | 12% |
| 20260303 | 3,525 | 3,550 | 3,320 | 3,325 | 175,300 | 32,400 | 93% | ▼▼ | 7777 | 0 | 0 | 91% | 3% |
| 20260304 | 3,255 | 3,355 | 3,230 | 3,295 | 171,500 | -3,800 | 99% | ▼▼▼ | 8888 | 24 | 3 | 90% | 2% |
| 20260305 | 3,400 | 3,415 | 3,270 | 3,295 | 105,200 | -66,300 | 100% | -- | 2225 | 51 | 0 | 90% | 2% |
| 20260306 | 3,270 | 3,435 | 3,270 | 3,435 | 133,300 | 28,100 | 104% | ▲ | 1471 | 51 | 1 | 94% | 7% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 407,300 | 79,300 | 299,900 | 9,400 | 107,400 | 69,900 |
| 2026-02-20 | 457,100 | 65,700 | 304,600 | 9,600 | 152,500 | 56,100 |
| 2026-02-13 | 473,200 | 42,200 | 309,300 | 9,400 | 163,900 | 32,800 |
| 2026-02-06 | 505,300 | 36,000 | 319,900 | 9,300 | 185,400 | 26,700 |
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） |