| 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 | 519 | 520 | 516 | 516 | 6,300 | -3 | 99% | 99% | 525% | ▼ | 100% | 100% | 99% | 95% | 100% |
| 20240726 | 517 | 520 | 515 | 516 | 2,800 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 98% | 95% | 100% |
| 20240729 | 518 | 520 | 518 | 518 | 3,100 | 2 | 100% | 100% | 111% | ▲ | 100% | 97% | 98% | 95% | 101% |
| 20240730 | 518 | 519 | 518 | 519 | 1,000 | 1 | 100% | 100% | 32% | ▲▲ | 100% | 93% | 98% | 96% | 101% |
| 20240731 | 519 | 521 | 517 | 519 | 1,900 | 0 | 100% | 100% | 190% | -- | 100% | 95% | 98% | 96% | 101% |
| 20240801 | 520 | 520 | 516 | 518 | 3,600 | -1 | 100% | 100% | 189% | ▼ | 98% | 96% | 99% | 96% | 101% |
| 20240802 | 515 | 515 | 505 | 505 | 8,600 | -13 | 97% | 98% | 239% | ▼▼ | 94% | 100% | 103% | 95% | 100% |
| 20240805 | 496 | 496 | 430 | 465 | 26,500 | -40 | 92% | 94% | 308% | ▼▼▼ | 103% | 107% | 109% | 88% | 100% |
| 20240806 | 470 | 487 | 470 | 482 | 7,600 | 17 | 104% | 103% | 29% | ▲ | 102% | 105% | 106% | 91% | 104% |
| 20240807 | 482 | 493 | 478 | 493 | 5,300 | 11 | 102% | 102% | 70% | ▲▲ | 100% | 102% | 103% | 93% | 106% |
| 20240808 | 494 | 495 | 491 | 495 | 3,000 | 2 | 100% | 100% | 57% | ▲▲▲ | 100% | 101% | 102% | 93% | 106% |
| 20240809 | 500 | 500 | 493 | 498 | 2,800 | 3 | 101% | 100% | 93% | ▲▲▲▲ | 101% | 102% | 103% | 94% | 107% |
| 20240813 | 498 | 502 | 492 | 502 | 5,100 | 4 | 101% | 101% | 182% | ▲▲▲▲▲ | 101% | 101% | 102% | 95% | 108% |
| 20240814 | 502 | 506 | 501 | 506 | 5,700 | 4 | 101% | 101% | 112% | ▲▲▲▲▲▲ | 99% | 100% | 101% | 95% | 109% |
| 20240815 | 506 | 507 | 500 | 501 | 2,100 | -5 | 99% | 99% | 37% | ▼ | 99% | 100% | 101% | 95% | 108% |
| 20240816 | 507 | 507 | 501 | 504 | 3,000 | 3 | 101% | 99% | 143% | ▲ | 100% | 101% | 101% | 95% | 108% |
| 20240819 | 506 | 507 | 505 | 507 | 2,000 | 3 | 101% | 100% | 67% | ▲▲ | 100% | 100% | 101% | 98% | 109% |
| 20240820 | 508 | 510 | 508 | 508 | 1,500 | 1 | 100% | 100% | 75% | ▲▲▲ | 100% | 100% | 100% | 98% | 109% |
| 20240821 | 508 | 508 | 507 | 508 | 1,500 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 100% | 98% | 109% |
| 20240822 | 508 | 508 | 507 | 507 | 200 | -1 | 100% | 100% | 13% | ▼ | 101% | 101% | 101% | 98% | 109% |
| 20240823 | 507 | 510 | 507 | 510 | 1,700 | 3 | 101% | 101% | 850% | ▲ | 100% | 100% | 100% | 98% | 110% |
| 20240826 | 510 | 510 | 507 | 510 | 1,700 | 0 | 100% | 100% | 100% | -- | 99% | 100% | 101% | 98% | 110% |
| 20240827 | 513 | 513 | 509 | 510 | 2,400 | 0 | 100% | 99% | 141% | -- | 100% | 100% | 102% | 98% | 110% |
| 20240828 | 510 | 511 | 507 | 510 | 1,900 | 0 | 100% | 100% | 79% | -- | 101% | 101% | 103% | 98% | 110% |
| 20240829 | 506 | 510 | 506 | 509 | 1,500 | -1 | 100% | 101% | 79% | ▼ | 100% | 100% | 102% | 98% | 109% |
| 20240830 | 509 | 510 | 509 | 509 | 700 | 0 | 100% | 100% | 47% | -- | 99% | 99% | 101% | 100% | 109% |
| 20240902 | 514 | 514 | 511 | 511 | 1,700 | 2 | 100% | 99% | 243% | ▲ | 100% | 98% | 102% | 100% | 110% |
| 20240903 | 511 | 513 | 511 | 511 | 700 | 0 | 100% | 100% | 41% | -- | 100% | 98% | 102% | 100% | 106% |
| 20240904 | 510 | 510 | 491 | 509 | 6,800 | -2 | 100% | 100% | 971% | ▼ | 100% | 98% | 102% | 100% | 103% |
| 20240905 | 509 | 509 | 507 | 509 | 1,300 | 0 | 100% | 100% | 19% | -- | 98% | 97% | 101% | 100% | 103% |
| 20240906 | 515 | 515 | 502 | 503 | 4,600 | -6 | 99% | 98% | 354% | ▼ | 100% | 100% | 104% | 98% | 101% |
| 20240909 | 502 | 503 | 491 | 502 | 9,300 | -1 | 100% | 100% | 202% | ▼▼ | 99% | 101% | 103% | 98% | 100% |
| 20240910 | 503 | 503 | 500 | 500 | 2,000 | -2 | 100% | 99% | 22% | ▼▼▼ | 99% | 102% | 104% | 98% | 100% |
| 20240911 | 501 | 505 | 496 | 496 | 4,600 | -4 | 99% | 99% | 230% | ▼▼▼▼ | 101% | 102% | 104% | 97% | 100% |
| 20240912 | 498 | 504 | 498 | 501 | 1,600 | 5 | 101% | 101% | 35% | ▲ | 99% | 101% | 103% | 98% | 101% |
| 20240913 | 505 | 507 | 502 | 502 | 3,700 | 1 | 100% | 99% | 231% | ▲▲ | 101% | 101% | 103% | 98% | 101% |
| 20240917 | 504 | 510 | 504 | 510 | 4,400 | 8 | 102% | 101% | 119% | ▲▲▲ | 98% | 102% | 102% | 100% | 103% |
| 20240918 | 510 | 510 | 501 | 502 | 1,800 | -8 | 98% | 98% | 41% | ▼ | 100% | 102% | 101% | 98% | 101% |
| 20240919 | 508 | 508 | 506 | 506 | 1,100 | 4 | 101% | 100% | 61% | ▲ | 100% | 102% | 101% | 99% | 102% |
| 20240920 | 509 | 511 | 507 | 511 | 2,400 | 5 | 101% | 100% | 218% | ▲▲ | 100% | 101% | 100% | 100% | 103% |
| 20240924 | 512 | 512 | 508 | 510 | 4,700 | -1 | 100% | 100% | 196% | ▼ | 102% | 102% | 101% | 100% | 103% |
| 20240925 | 510 | 520 | 510 | 520 | 5,200 | 10 | 102% | 102% | 111% | ▲ | 101% | 101% | 100% | 100% | 105% |
| 20240926 | 516 | 520 | 516 | 519 | 3,000 | -1 | 100% | 101% | 58% | ▼ | 100% | 100% | 99% | 100% | 105% |
| 20240927 | 520 | 521 | 518 | 518 | 1,400 | -1 | 100% | 100% | 47% | ▼▼ | 101% | 102% | 100% | 100% | 104% |
| 20240930 | 510 | 513 | 510 | 513 | 3,800 | -5 | 99% | 101% | 271% | ▼▼▼ | 101% | 98% | 99% | 99% | 103% |
| 20241001 | 516 | 524 | 516 | 519 | 4,700 | 6 | 101% | 101% | 124% | ▲ | 101% | 99% | 99% | 100% | 105% |
| 20241002 | 517 | 520 | 516 | 520 | 1,200 | 1 | 100% | 101% | 26% | ▲▲ | 100% | 98% | 98% | 100% | 105% |
| 20241003 | 520 | 521 | 518 | 520 | 8,400 | 0 | 100% | 100% | 700% | -- | 96% | 98% | 98% | 100% | 105% |
| 20241004 | 523 | 540 | 482 | 503 | 76,700 | -17 | 97% | 96% | 913% | ▼ | 98% | 100% | 99% | 97% | 101% |
| 20241007 | 514 | 514 | 501 | 506 | 13,900 | 3 | 101% | 98% | 18% | ▲ | 101% | 101% | 0% | 97% | 102% |
| 20241008 | 507 | 510 | 507 | 510 | 6,300 | 4 | 101% | 101% | 45% | ▲▲ | 100% | 100% | 0% | 98% | 103% |
| 20241009 | 510 | 511 | 508 | 508 | 2,300 | -2 | 100% | 100% | 37% | ▼ | 101% | 100% | 0% | 98% | 102% |
| 20241010 | 508 | 513 | 508 | 513 | 2,100 | 5 | 101% | 101% | 91% | ▲ | 101% | 100% | 0% | 99% | 103% |
| 20241011 | 509 | 514 | 509 | 514 | 1,900 | 1 | 100% | 101% | 90% | ▲▲ | 99% | 99% | 0% | 99% | 103% |
| 20241015 | 514 | 516 | 511 | 511 | 7,800 | -3 | 99% | 99% | 411% | ▼ | 99% | 100% | 0% | 98% | 102% |
| 20241016 | 511 | 513 | 506 | 508 | 5,300 | -3 | 99% | 99% | 68% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241017 | 511 | 511 | 507 | 509 | 3,100 | 1 | 100% | 100% | 58% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20241018 | 508 | 511 | 508 | 511 | 2,100 | 2 | 100% | 101% | 68% | ▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20241021 | 512 | 517 | 511 | 511 | 6,200 | 0 | 100% | 100% | 295% | -- | 100% | 0% | 0% | 98% | 102% |
| 20241022 | 511 | 513 | 510 | 510 | 3,000 | -1 | 100% | 100% | 48% | ▼ | % | % | % | 98% | 101% |
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 | 0 | 32,400 | 0 | 12,900 | 0 | 19,500 |
| 2024-10-11 | 0 | 32,600 | 0 | 12,900 | 0 | 19,700 |
| 2024-10-04 | 0 | 33,800 | 0 | 13,000 | 0 | 20,800 |
| 2024-09-27 | 0 | 20,700 | 0 | 9,500 | 0 | 11,200 |
| 2024-09-20 | 0 | 19,100 | 0 | 9,400 | 0 | 9,700 |
| 2024-09-13 | 0 | 18,500 | 0 | 8,900 | 0 | 9,600 |
| 2024-09-06 | 0 | 17,300 | 0 | 12,900 | 0 | 4,400 |
| 2024-08-30 | 0 | 15,900 | 0 | 12,100 | 0 | 3,800 |
| 2024-08-23 | 0 | 16,600 | 0 | 12,800 | 0 | 3,800 |
| 2024-08-16 | 0 | 17,400 | 0 | 12,800 | 0 | 4,600 |
| 2024-08-09 | 0 | 17,500 | 0 | 12,800 | 0 | 4,700 |
| 2024-08-02 | 0 | 27,300 | 0 | 20,200 | 0 | 7,100 |
| 2024-07-26 | 0 | 25,200 | 0 | 18,300 | 0 | 6,900 |
| 2024-07-19 | 0 | 26,100 | 0 | 17,500 | 0 | 8,600 |
| 2024-07-12 | 0 | 26,600 | 0 | 17,800 | 0 | 8,800 |
| 2024-07-05 | 0 | 33,400 | 0 | 12,000 | 0 | 21,400 |
| 2024-06-28 | 0 | 25,800 | 0 | 6,600 | 0 | 19,200 |
| 2024-06-21 | 0 | 26,600 | 0 | 6,700 | 0 | 19,900 |
| 2024-06-14 | 0 | 27,900 | 0 | 7,200 | 0 | 20,700 |
| 2024-06-07 | 0 | 27,000 | 0 | 6,000 | 0 | 21,000 |
| 2024-05-31 | 0 | 28,800 | 0 | 6,000 | 0 | 22,800 |
| 2024-05-24 | 0 | 34,300 | 0 | 6,000 | 0 | 28,300 |
| 2024-05-17 | 0 | 34,500 | 0 | 6,200 | 0 | 28,300 |
| 2024-05-10 | 0 | 36,400 | 0 | 6,400 | 0 | 30,000 |
| 2024-05-02 | 0 | 35,900 | 0 | 6,300 | 0 | 29,600 |
| 2024-04-26 | 0 | 36,400 | 0 | 6,900 | 0 | 29,500 |
| 2024-04-19 | 0 | 38,600 | 0 | 7,100 | 0 | 31,500 |
| 2024-04-12 | 0 | 29,400 | 0 | 6,400 | 0 | 23,000 |
| 2024-04-05 | 0 | 28,600 | 0 | 5,100 | 0 | 23,500 |
| 2024-03-29 | 0 | 28,200 | 0 | 6,100 | 0 | 22,100 |
| 2024-03-22 | 0 | 28,200 | 0 | 6,400 | 0 | 21,800 |
| 2024-03-15 | 0 | 28,100 | 0 | 5,900 | 0 | 22,200 |
| 2024-03-08 | 0 | 25,800 | 0 | 6,100 | 0 | 19,700 |
| 2024-03-01 | 0 | 24,100 | 0 | 3,800 | 0 | 20,300 |
| 2024-02-22 | 0 | 14,400 | 0 | 2,600 | 0 | 11,800 |
| 2024-02-16 | 0 | 18,500 | 0 | 2,700 | 0 | 15,800 |
| 2024-02-09 | 0 | 29,500 | 0 | 7,300 | 0 | 22,200 |
| 2024-02-02 | 0 | 40,400 | 0 | 9,100 | 0 | 31,300 |
| 2024-01-26 | 0 | 53,100 | 0 | 9,300 | 0 | 43,800 |
| 2024-01-19 | 0 | 57,100 | 0 | 8,500 | 0 | 48,600 |
| 2024-01-12 | 0 | 70,300 | 0 | 9,900 | 0 | 60,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 17:15 | きょくと | 2025年２月期半期報告書の提出期限延長申請の承認に関するお知らせ |
| 20241015 | 11:30 | きょくと | 社内調査委員会設置のお知らせ |
| 20241015 | 12:00 | きょくと | 2025年２月期半期報告書の提出期限延長に関する承認申請書提出のお知らせ |
| 20241004 | 14:00 | きょくと | 2025年２月期第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240917 | 15:00 | きょくと | 剰余金の配当（中間配当）に関するお知らせ |
| 20240705 | 14:00 | きょくと | 2025年２月期第１四半期決算短信〔日本基準〕（非連結） |
| 20240528 | 15:00 | きょくと | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240528 | 15:00 | きょくと | 役員の異動及び組織機構の改編に関するお知らせ |
| 20240422 | 16:00 | きょくと | 定款一部変更に関するお知らせ |
| 20240415 | 16:00 | きょくと | 法人税等調整額の計上及び2024年２月期通期業績予想値と実績との差異に関するお知らせ |
| 20240415 | 16:00 | きょくと | 2024年２月期決算短信〔日本基準〕（非連結） |
| 20240216 | 15:00 | きょくと | 剰余金の配当に関するお知らせ |
| 20240216 | 15:00 | きょくと | 役員の異動及び組織機構の改編に関するお知らせ |
| 20240129 | 15:00 | きょくと | 固定資産の取得に関するお知らせ |
| 20240119 | 15:00 | きょくと | 役員の異動及び組織の改編に関するお知らせ |
| 20240110 | 14:00 | きょくと | 2024年２月期第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2300 | 1 | 株式会社きょくとう | 2024-10-23 01:22:53 |