[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:1018億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 3,365 | 3,430 | 3,360 | 3,405 | 101,700 | 26,200 | 102% | ▲ | 1171 | 51 | 4 | 91% | 6% |
| 20251127 | 3,435 | 3,500 | 3,375 | 3,500 | 119,600 | 17,900 | 103% | ▲▲ | 1111 | 40 | 20 | 95% | 9% |
| 20251128 | 3,480 | 3,515 | 3,465 | 3,510 | 78,800 | -40,800 | 100% | ▲▲▲ | 2222 | 51 | 20 | 95% | 10% |
| 20251201 | 3,535 | 3,630 | 3,520 | 3,595 | 110,600 | 31,800 | 102% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 12% |
| 20251202 | 3,575 | 3,610 | 3,525 | 3,535 | 85,700 | -24,900 | 98% | ▼ | 8228 | 0 | 0 | 96% | 10% |
| 20251203 | 3,530 | 3,535 | 3,430 | 3,450 | 117,000 | 31,300 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 8% |
| 20251204 | 3,570 | 3,615 | 3,485 | 3,565 | 128,800 | 11,800 | 103% | ▲ | 1111 | 0 | 0 | 96% | 11% |
| 20251205 | 3,540 | 3,620 | 3,510 | 3,595 | 84,800 | -44,000 | 101% | ▲▲ | 2282 | 0 | 0 | 97% | 12% |
| 20251208 | 3,605 | 3,655 | 3,555 | 3,595 | 100,400 | 15,600 | 100% | -- | 1114 | 0 | 0 | 97% | 12% |
| 20251209 | 3,550 | 3,575 | 3,460 | 3,480 | 89,100 | -11,300 | 97% | ▼ | 8888 | 0 | 0 | 94% | 9% |
| 20251210 | 3,475 | 3,565 | 3,470 | 3,530 | 88,300 | -800 | 101% | ▲ | 8282 | 0 | 12 | 95% | 10% |
| 20251211 | 3,545 | 3,575 | 3,480 | 3,575 | 83,500 | -4,800 | 101% | ▲▲ | 2222 | 51 | 0 | 97% | 12% |
| 20251212 | 3,550 | 3,625 | 3,550 | 3,560 | 112,900 | 29,400 | 100% | ▼ | 1117 | 0 | 0 | 96% | 11% |
| 20251215 | 3,560 | 3,580 | 3,530 | 3,570 | 70,300 | -42,600 | 100% | ▲ | 8822 | 0 | 0 | 99% | 11% |
| 20251216 | 3,555 | 3,615 | 3,545 | 3,575 | 92,200 | 21,900 | 100% | ▲▲ | 1171 | 0 | 0 | 99% | 12% |
| 20251217 | 3,545 | 3,555 | 3,500 | 3,540 | 81,900 | -10,300 | 99% | ▼ | 8888 | 0 | 0 | 98% | 10% |
| 20251218 | 3,530 | 3,560 | 3,500 | 3,515 | 74,600 | -7,300 | 99% | ▼▼ | 2588 | 51 | 0 | 98% | 10% |
| 20251219 | 3,525 | 3,590 | 3,525 | 3,570 | 77,000 | 2,400 | 102% | ▲ | 1171 | 51 | 0 | 99% | 7% |
| 20251222 | 3,605 | 3,695 | 3,510 | 3,515 | 137,600 | 60,600 | 98% | ▼ | 1717 | 0 | 0 | 98% | 6% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-18 | 6036 | Nomura International plc | 135,116 | 0% | ▼ | -6,784 |
| 2025-12-18 | 6036 | モルガン・スタンレーMUFG証券株式会社 | 566,085 | 2% | ▲ | 23,900 |
| 2025-12-17 | 6036 | Nomura International plc | 141,900 | 1% | ▲ | 4,452 |
| 2025-12-15 | 6036 | Nomura International plc | 137,448 | 0% | ▼ | -30,253 |
| 2025-12-10 | 6036 | JPM Securities Japan Co Ltd. | 222,553 | 1% | ▼ | -12,800 |
| 2025-12-10 | 6036 | GOLDMAN SACHS INTERNATIONAL | 570,633 | 2% | ▲ | 23,708 |
| 2025-12-08 | 6036 | GOLDMAN SACHS INTERNATIONAL | 546,925 | 2% | ▲ | 11,600 |
| 2025-12-08 | 6036 | モルガン・スタンレーMUFG証券株式会社 | 542,185 | 2% | ▲ | 10,700 |
| 2025-12-05 | 6036 | Nomura International plc | 167,701 | 1% | ▼ | -15,116 |
| 2025-12-04 | 6036 | GOLDMAN SACHS INTERNATIONAL | 535,325 | 2% | ▼ | -22,600 |
| 2025-12-04 | 6036 | Nomura International plc | 182,817 | 1% | ▼ | -39,305 |
| 2025-12-03 | 6036 | モルガン・スタンレーMUFG証券株式会社 | 531,485 | 2% | ▼ | -14,045 |
| 2025-12-01 | 6036 | GOLDMAN SACHS INTERNATIONAL | 557,925 | 2% | ▼ | -19,900 |
| 2025-12-01 | 6036 | JPM Securities Japan Co Ltd. | 235,353 | 1% | ▲ | 11,000 |
| 2025-11-28 | 6036 | Nomura International plc | 222,122 | 1% | ▼ | -17,710 |
| 2025-11-27 | 6036 | GOLDMAN SACHS INTERNATIONAL | 577,825 | 2% | ▼ | -39,800 |
| 2025-11-27 | 6036 | Nomura International plc | 239,832 | 1% | ▼ | -24,748 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 461,600 | 51,600 | 328,000 | 16,600 | 133,600 | 35,000 |
| 2025-12-12 | 473,100 | 149,600 | 327,600 | 12,100 | 145,500 | 137,500 |
| 2025-12-05 | 479,900 | 163,200 | 328,000 | 10,600 | 151,900 | 152,600 |
| 2025-11-28 | 498,800 | 144,500 | 332,000 | 9,800 | 166,800 | 134,700 |
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） |