| 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 | 615 | 617 | 612 | 615 | 11,700 | -4 | 99% | 100% | 344% | ▼ | 100% | 100% | 97% | 97% | 102% |
| 20240726 | 617 | 619 | 614 | 617 | 6,300 | 2 | 100% | 100% | 54% | ▲ | 100% | 98% | 97% | 97% | 102% |
| 20240729 | 619 | 619 | 616 | 619 | 3,700 | 2 | 100% | 100% | 59% | ▲▲ | 100% | 96% | 97% | 97% | 102% |
| 20240730 | 619 | 619 | 617 | 619 | 3,400 | 0 | 100% | 100% | 92% | -- | 100% | 92% | 97% | 97% | 102% |
| 20240731 | 618 | 620 | 616 | 618 | 5,900 | -1 | 100% | 100% | 174% | ▼ | 99% | 94% | 97% | 97% | 102% |
| 20240801 | 618 | 618 | 604 | 609 | 28,300 | -9 | 99% | 99% | 480% | ▼▼ | 99% | 97% | 100% | 96% | 101% |
| 20240802 | 600 | 606 | 593 | 596 | 34,200 | -13 | 98% | 99% | 121% | ▼▼▼ | 88% | 102% | 106% | 94% | 100% |
| 20240805 | 566 | 566 | 496 | 496 | 72,000 | -100 | 83% | 88% | 211% | ▼▼▼▼ | 99% | 102% | 105% | 79% | 100% |
| 20240806 | 576 | 576 | 555 | 568 | 48,900 | 72 | 115% | 99% | 68% | ▲ | 104% | 106% | 109% | 91% | 115% |
| 20240807 | 556 | 605 | 555 | 581 | 26,800 | 13 | 102% | 104% | 55% | ▲▲ | 100% | 103% | 105% | 93% | 117% |
| 20240808 | 576 | 584 | 570 | 577 | 12,600 | -4 | 99% | 100% | 47% | ▼ | 99% | 103% | 104% | 93% | 116% |
| 20240809 | 578 | 578 | 566 | 574 | 17,800 | -3 | 99% | 99% | 141% | ▼▼ | 98% | 99% | 100% | 92% | 116% |
| 20240813 | 603 | 603 | 580 | 588 | 13,000 | 14 | 102% | 98% | 73% | ▲ | 100% | 102% | 102% | 94% | 119% |
| 20240814 | 590 | 590 | 587 | 590 | 3,600 | 2 | 100% | 100% | 28% | ▲▲ | 101% | 102% | 102% | 95% | 119% |
| 20240815 | 590 | 596 | 590 | 595 | 4,900 | 5 | 101% | 101% | 136% | ▲▲▲ | 99% | 99% | 101% | 96% | 120% |
| 20240816 | 598 | 600 | 593 | 595 | 12,300 | 0 | 100% | 99% | 251% | -- | 100% | 100% | 102% | 96% | 120% |
| 20240819 | 595 | 596 | 593 | 596 | 2,700 | 1 | 100% | 100% | 22% | ▲ | 100% | 99% | 101% | 96% | 120% |
| 20240820 | 599 | 600 | 595 | 600 | 2,800 | 4 | 101% | 100% | 104% | ▲▲ | 99% | 101% | 100% | 97% | 121% |
| 20240821 | 599 | 599 | 592 | 593 | 5,200 | -7 | 99% | 99% | 186% | ▼ | 100% | 102% | 101% | 96% | 120% |
| 20240822 | 593 | 595 | 591 | 594 | 3,400 | 1 | 100% | 100% | 65% | ▲ | 100% | 101% | 100% | 96% | 120% |
| 20240823 | 594 | 598 | 589 | 594 | 5,100 | 0 | 100% | 100% | 150% | -- | 99% | 100% | 98% | 96% | 120% |
| 20240826 | 602 | 602 | 594 | 595 | 5,000 | 1 | 100% | 99% | 98% | ▲ | 101% | 101% | 99% | 96% | 120% |
| 20240827 | 596 | 603 | 596 | 602 | 10,200 | 7 | 101% | 101% | 204% | ▲▲ | 99% | 100% | 98% | 97% | 121% |
| 20240828 | 606 | 606 | 597 | 602 | 5,500 | 0 | 100% | 99% | 54% | -- | 100% | 100% | 99% | 97% | 121% |
| 20240829 | 602 | 602 | 597 | 600 | 2,900 | -2 | 100% | 100% | 53% | ▼ | 99% | 99% | 99% | 99% | 121% |
| 20240830 | 606 | 606 | 600 | 601 | 3,700 | 1 | 100% | 99% | 128% | ▲ | 100% | 99% | 100% | 100% | 121% |
| 20240902 | 602 | 608 | 598 | 601 | 18,600 | 0 | 100% | 100% | 503% | -- | 100% | 98% | 100% | 100% | 121% |
| 20240903 | 604 | 605 | 601 | 604 | 2,500 | 3 | 100% | 100% | 13% | ▲ | 100% | 99% | 102% | 100% | 106% |
| 20240904 | 598 | 598 | 596 | 598 | 8,500 | -6 | 99% | 100% | 340% | ▼ | 100% | 99% | 104% | 99% | 104% |
| 20240905 | 598 | 601 | 596 | 597 | 6,500 | -1 | 100% | 100% | 76% | ▼▼ | 99% | 98% | 105% | 99% | 104% |
| 20240906 | 597 | 598 | 591 | 592 | 13,100 | -5 | 99% | 99% | 202% | ▼▼▼ | 103% | 104% | 111% | 98% | 103% |
| 20240909 | 569 | 605 | 565 | 586 | 20,700 | -6 | 99% | 103% | 158% | ▼▼▼▼ | 100% | 100% | 106% | 97% | 100% |
| 20240910 | 593 | 596 | 588 | 591 | 3,200 | 5 | 101% | 100% | 15% | ▲ | 98% | 99% | 107% | 98% | 101% |
| 20240911 | 590 | 590 | 575 | 576 | 8,300 | -15 | 97% | 98% | 259% | ▼ | 100% | 101% | 107% | 95% | 100% |
| 20240912 | 588 | 592 | 587 | 588 | 2,700 | 12 | 102% | 100% | 33% | ▲ | 100% | 100% | 107% | 97% | 102% |
| 20240913 | 590 | 592 | 588 | 591 | 1,600 | 3 | 101% | 100% | 59% | ▲▲ | 99% | 100% | 107% | 98% | 103% |
| 20240917 | 590 | 590 | 584 | 585 | 4,300 | -6 | 99% | 99% | 269% | ▼ | 99% | 100% | 106% | 97% | 102% |
| 20240918 | 593 | 595 | 582 | 586 | 5,700 | 1 | 100% | 99% | 133% | ▲ | 100% | 101% | 107% | 97% | 102% |
| 20240919 | 590 | 593 | 590 | 592 | 1,900 | 6 | 101% | 100% | 33% | ▲▲ | 100% | 101% | 106% | 98% | 103% |
| 20240920 | 592 | 593 | 591 | 591 | 3,400 | -1 | 100% | 100% | 179% | ▼ | 100% | 101% | 106% | 98% | 103% |
| 20240924 | 592 | 596 | 592 | 592 | 3,800 | 1 | 100% | 100% | 112% | ▲ | 99% | 101% | 105% | 98% | 103% |
| 20240925 | 595 | 595 | 590 | 592 | 7,700 | 0 | 100% | 99% | 203% | -- | 100% | 101% | 103% | 98% | 103% |
| 20240926 | 595 | 596 | 592 | 594 | 5,000 | 2 | 100% | 100% | 65% | ▲ | 100% | 102% | 102% | 98% | 103% |
| 20240927 | 600 | 600 | 593 | 598 | 11,000 | 4 | 101% | 100% | 220% | ▲▲ | 102% | 105% | 103% | 99% | 104% |
| 20240930 | 590 | 600 | 590 | 600 | 6,300 | 2 | 100% | 102% | 57% | ▲▲▲ | 100% | 104% | 102% | 99% | 104% |
| 20241001 | 600 | 606 | 600 | 600 | 15,800 | 0 | 100% | 100% | 251% | -- | 100% | 105% | 101% | 99% | 104% |
| 20241002 | 601 | 605 | 600 | 601 | 6,400 | 1 | 100% | 100% | 41% | ▲ | 101% | 104% | 101% | 100% | 104% |
| 20241003 | 605 | 609 | 605 | 609 | 4,600 | 8 | 101% | 101% | 72% | ▲▲ | 102% | 103% | 100% | 100% | 106% |
| 20241004 | 610 | 622 | 610 | 620 | 21,000 | 11 | 102% | 102% | 457% | ▲▲▲ | 100% | 99% | 98% | 100% | 108% |
| 20241007 | 622 | 625 | 620 | 625 | 18,900 | 5 | 101% | 100% | 90% | ▲▲▲▲ | 101% | 97% | 0% | 100% | 109% |
| 20241008 | 625 | 630 | 622 | 630 | 20,300 | 5 | 101% | 101% | 107% | ▲▲▲▲▲ | 98% | 94% | 0% | 100% | 109% |
| 20241009 | 640 | 642 | 621 | 626 | 45,800 | -4 | 99% | 98% | 226% | ▼ | 99% | 97% | 0% | 99% | 109% |
| 20241010 | 621 | 621 | 606 | 613 | 22,900 | -13 | 98% | 99% | 50% | ▼▼ | 100% | 99% | 0% | 97% | 106% |
| 20241011 | 609 | 609 | 603 | 609 | 5,800 | -4 | 99% | 100% | 25% | ▼▼▼ | 99% | 100% | 0% | 97% | 104% |
| 20241015 | 608 | 608 | 600 | 601 | 18,700 | -8 | 99% | 99% | 322% | ▼▼▼▼ | 100% | 101% | 0% | 95% | 103% |
| 20241016 | 605 | 605 | 600 | 604 | 6,400 | 3 | 100% | 100% | 34% | ▲ | 100% | 100% | 0% | 96% | 103% |
| 20241017 | 607 | 607 | 603 | 605 | 2,700 | 1 | 100% | 100% | 42% | ▲▲ | 100% | 0% | 0% | 96% | 103% |
| 20241018 | 606 | 609 | 602 | 605 | 4,700 | 0 | 100% | 100% | 174% | -- | 99% | 0% | 0% | 96% | 102% |
| 20241021 | 612 | 612 | 604 | 608 | 6,800 | 3 | 100% | 99% | 145% | ▲ | 100% | 0% | 0% | 97% | 103% |
| 20241022 | 609 | 612 | 607 | 609 | 7,600 | 1 | 100% | 100% | 112% | ▲▲ | % | % | % | 97% | 103% |
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 | 72,200 | 0 | 41,800 | 0 | 30,400 |
| 2024-10-11 | 0 | 76,300 | 0 | 47,900 | 0 | 28,400 |
| 2024-10-04 | 0 | 62,200 | 0 | 44,700 | 0 | 17,500 |
| 2024-09-27 | 0 | 58,300 | 0 | 40,800 | 0 | 17,500 |
| 2024-09-20 | 0 | 70,100 | 0 | 40,900 | 0 | 29,200 |
| 2024-09-13 | 0 | 72,400 | 0 | 41,900 | 0 | 30,500 |
| 2024-09-06 | 0 | 70,000 | 0 | 40,400 | 0 | 29,600 |
| 2024-08-30 | 0 | 72,300 | 0 | 42,900 | 0 | 29,400 |
| 2024-08-23 | 0 | 80,500 | 0 | 43,700 | 0 | 36,800 |
| 2024-08-16 | 0 | 80,100 | 0 | 43,200 | 0 | 36,900 |
| 2024-08-09 | 0 | 80,700 | 0 | 39,000 | 0 | 41,700 |
| 2024-08-02 | 0 | 102,900 | 0 | 44,700 | 0 | 58,200 |
| 2024-07-26 | 0 | 105,800 | 0 | 49,100 | 0 | 56,700 |
| 2024-07-19 | 0 | 115,700 | 0 | 49,500 | 0 | 66,200 |
| 2024-07-12 | 0 | 116,300 | 0 | 51,100 | 0 | 65,200 |
| 2024-07-05 | 0 | 112,800 | 0 | 60,100 | 0 | 52,700 |
| 2024-06-28 | 0 | 100,100 | 0 | 47,800 | 0 | 52,300 |
| 2024-06-21 | 0 | 100,200 | 0 | 45,600 | 0 | 54,600 |
| 2024-06-14 | 0 | 96,600 | 0 | 44,800 | 0 | 51,800 |
| 2024-06-07 | 0 | 102,200 | 0 | 44,200 | 0 | 58,000 |
| 2024-05-31 | 0 | 103,100 | 0 | 44,800 | 0 | 58,300 |
| 2024-05-24 | 0 | 105,200 | 0 | 46,500 | 0 | 58,700 |
| 2024-05-17 | 0 | 101,000 | 0 | 45,600 | 0 | 55,400 |
| 2024-05-10 | 0 | 102,200 | 0 | 44,600 | 0 | 57,600 |
| 2024-05-02 | 0 | 104,400 | 0 | 46,500 | 0 | 57,900 |
| 2024-04-26 | 0 | 104,300 | 0 | 46,300 | 0 | 58,000 |
| 2024-04-19 | 0 | 106,300 | 0 | 47,400 | 0 | 58,900 |
| 2024-04-12 | 0 | 111,800 | 0 | 46,800 | 0 | 65,000 |
| 2024-04-05 | 0 | 113,800 | 0 | 50,700 | 0 | 63,100 |
| 2024-03-29 | 0 | 100,600 | 0 | 43,500 | 0 | 57,100 |
| 2024-03-22 | 0 | 111,800 | 0 | 63,200 | 0 | 48,600 |
| 2024-03-15 | 0 | 102,300 | 0 | 57,200 | 0 | 45,100 |
| 2024-03-08 | 0 | 90,100 | 0 | 51,700 | 0 | 38,400 |
| 2024-03-01 | 0 | 68,400 | 0 | 29,600 | 0 | 38,800 |
| 2024-02-22 | 0 | 79,700 | 0 | 36,300 | 0 | 43,400 |
| 2024-02-16 | 0 | 82,700 | 0 | 38,500 | 0 | 44,200 |
| 2024-02-09 | 0 | 93,000 | 0 | 40,800 | 0 | 52,200 |
| 2024-02-02 | 0 | 104,500 | 0 | 38,800 | 0 | 65,700 |
| 2024-01-26 | 3,600 | 106,500 | 3,600 | 43,400 | 0 | 63,100 |
| 2024-01-19 | 0 | 87,600 | 0 | 49,200 | 0 | 38,400 |
| 2024-01-12 | 0 | 73,100 | 0 | 38,500 | 0 | 34,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241008 | 15:30 | ＫＧ情報 | 2024年12月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240708 | 15:30 | ＫＧ情報 | 2024年12月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240708 | 15:30 | ＫＧ情報 | 第２四半期業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 20240408 | 15:30 | ＫＧ情報 | 2024年12月期第1四半期決算短信〔日本基準〕（連結） |
| 20240311 | 15:30 | ＫＧ情報 | （訂正・数値データ訂正）「2023年12月期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240227 | 15:30 | ＫＧ情報 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240205 | 15:30 | ＫＧ情報 | 役員退職慰労金の辞退及び特別利益の計上に関するお知らせ |
| 20240124 | 15:30 | ＫＧ情報 | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240124 | 15:30 | ＫＧ情報 | 業績予想と実績値との差異に関するお知らせ |
| 20240124 | 15:30 | ＫＧ情報 | 剰余金の配当に関するお知らせ |
| 20240124 | 15:30 | ＫＧ情報 | 役員の異動に関するお知らせ |
| 20240124 | 15:30 | ＫＧ情報 | 執行役員選任のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2408 | 1 | 株式会社KG情報 | ホーム | 2024-10-23 07:24:09 |
| 2408 | 2 | 更新情報｜KG情報 | 2024-06-14 17:34:02 |
| 2408 | 2 | 札幌支社移転のお知らせ（2022年8月22日）｜KG情報 IR情報 | PR情報 | 2024-06-14 09:50:58 |
| 2408 | 2 | 公告｜KG情報 | 2024-06-14 09:46:17 |
| 2408 | 2 | 更新情報｜KG情報 | 2024-06-14 09:46:16 |
| 2408 | 2 | IR情報｜KG情報 | 2024-06-14 09:46:15 |
| 2408 | 2 | IR情報お問い合わせ | 株式会社KG情報 | 2024-06-14 09:46:14 |
| 2408 | 2 | IRカレンダー｜KG情報 | 2024-06-14 09:46:12 |
| 2408 | 2 | 主要株主状況｜KG情報 | 2024-06-14 09:46:11 |
| 2408 | 2 | 財務情報｜KG情報 | 2024-06-14 09:46:09 |