| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 578 | 578 | 570 | 571 | 7,300 | -7 | 99% | 99% | 34% | ▼ | 100% | 102% | 105% | 86% | 101% |
| 20250120 | 576 | 577 | 571 | 577 | 8,000 | 6 | 101% | 100% | 110% | ▲ | 101% | 105% | 107% | 87% | 102% |
| 20250121 | 577 | 581 | 573 | 581 | 9,200 | 4 | 101% | 101% | 115% | ▲▲ | 100% | 105% | 107% | 88% | 103% |
| 20250122 | 580 | 583 | 578 | 582 | 6,400 | 1 | 100% | 100% | 70% | ▲▲▲ | 100% | 105% | 106% | 97% | 103% |
| 20250123 | 584 | 584 | 578 | 582 | 8,100 | 0 | 100% | 100% | 127% | -- | 101% | 105% | 106% | 97% | 103% |
| 20250124 | 582 | 590 | 580 | 588 | 25,400 | 6 | 101% | 101% | 314% | ▲ | 100% | 100% | 102% | 100% | 104% |
| 20250127 | 608 | 608 | 595 | 607 | 88,200 | 19 | 103% | 100% | 347% | ▲▲ | 101% | 100% | 102% | 100% | 108% |
| 20250128 | 605 | 612 | 601 | 611 | 21,600 | 4 | 101% | 101% | 24% | ▲▲▲ | 100% | 99% | 101% | 100% | 108% |
| 20250129 | 610 | 612 | 602 | 610 | 12,200 | -1 | 100% | 100% | 56% | ▼ | 101% | 101% | 103% | 100% | 108% |
| 20250130 | 602 | 607 | 600 | 607 | 16,700 | -3 | 100% | 101% | 137% | ▼▼ | 100% | 100% | 103% | 99% | 108% |
| 20250131 | 601 | 604 | 598 | 603 | 15,300 | -4 | 99% | 100% | 92% | ▼▼▼ | 100% | 100% | 102% | 99% | 107% |
| 20250203 | 604 | 604 | 595 | 601 | 12,400 | -2 | 100% | 100% | 81% | ▼▼▼▼ | 100% | 100% | 103% | 98% | 107% |
| 20250204 | 603 | 606 | 600 | 606 | 8,400 | 5 | 101% | 100% | 68% | ▲ | 100% | 100% | 102% | 99% | 107% |
| 20250205 | 604 | 608 | 602 | 604 | 5,700 | -2 | 100% | 100% | 68% | ▼ | 100% | 100% | 102% | 99% | 107% |
| 20250206 | 604 | 606 | 603 | 604 | 2,300 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 103% | 99% | 107% |
| 20250207 | 602 | 604 | 601 | 604 | 6,200 | 0 | 100% | 100% | 270% | -- | 100% | 100% | 102% | 99% | 107% |
| 20250210 | 604 | 606 | 602 | 604 | 4,000 | 0 | 100% | 100% | 65% | -- | 100% | 102% | 102% | 99% | 106% |
| 20250212 | 604 | 605 | 603 | 604 | 3,500 | 0 | 100% | 100% | 88% | -- | 100% | 102% | 102% | 99% | 106% |
| 20250213 | 604 | 605 | 597 | 604 | 10,300 | 0 | 100% | 100% | 294% | -- | 100% | 102% | 102% | 99% | 106% |
| 20250214 | 603 | 605 | 603 | 604 | 3,500 | 0 | 100% | 100% | 34% | -- | 100% | 102% | 102% | 99% | 106% |
| 20250217 | 604 | 607 | 604 | 606 | 7,800 | 2 | 100% | 100% | 223% | ▲ | 102% | 102% | 102% | 99% | 105% |
| 20250218 | 604 | 640 | 603 | 619 | 38,900 | 13 | 102% | 102% | 499% | ▲▲ | 100% | 100% | 100% | 100% | 107% |
| 20250219 | 616 | 616 | 611 | 616 | 12,800 | -3 | 100% | 100% | 33% | ▼ | 99% | 100% | 100% | 100% | 106% |
| 20250220 | 620 | 620 | 612 | 616 | 6,500 | 0 | 100% | 99% | 51% | -- | 102% | 100% | 102% | 100% | 106% |
| 20250225 | 609 | 619 | 609 | 619 | 10,000 | 3 | 100% | 102% | 154% | ▲ | 100% | 99% | 103% | 100% | 105% |
| 20250226 | 618 | 618 | 614 | 615 | 6,100 | -4 | 99% | 100% | 61% | ▼ | 101% | 100% | 104% | 99% | 102% |
| 20250227 | 612 | 618 | 611 | 618 | 9,600 | 3 | 100% | 101% | 157% | ▲ | 98% | 99% | 103% | 100% | 103% |
| 20250228 | 620 | 620 | 602 | 606 | 8,700 | -12 | 98% | 98% | 91% | ▼ | 99% | 99% | 103% | 98% | 101% |
| 20250303 | 618 | 618 | 609 | 612 | 2,300 | 6 | 101% | 99% | 26% | ▲ | 100% | 100% | 104% | 99% | 102% |
| 20250304 | 613 | 614 | 607 | 613 | 4,600 | 1 | 100% | 100% | 200% | ▲▲ | 100% | 100% | 104% | 99% | 102% |
| 20250305 | 613 | 613 | 600 | 613 | 6,800 | 0 | 100% | 100% | 148% | -- | 100% | 100% | 104% | 99% | 102% |
| 20250306 | 613 | 614 | 608 | 613 | 3,500 | 0 | 100% | 100% | 51% | -- | 100% | 100% | 104% | 99% | 101% |
| 20250307 | 612 | 613 | 612 | 613 | 1,000 | 0 | 100% | 100% | 29% | -- | 100% | 100% | 104% | 99% | 101% |
| 20250310 | 613 | 615 | 611 | 615 | 2,100 | 2 | 100% | 100% | 210% | ▲ | 100% | 101% | 104% | 99% | 102% |
| 20250311 | 611 | 614 | 610 | 611 | 2,000 | -4 | 99% | 100% | 95% | ▼ | 100% | 101% | 104% | 99% | 101% |
| 20250312 | 611 | 613 | 611 | 612 | 1,200 | 1 | 100% | 100% | 60% | ▲ | 100% | 100% | 104% | 99% | 101% |
| 20250313 | 614 | 614 | 611 | 613 | 2,700 | 1 | 100% | 100% | 225% | ▲▲ | 100% | 101% | 103% | 99% | 101% |
| 20250314 | 615 | 615 | 612 | 612 | 1,600 | -1 | 100% | 100% | 59% | ▼ | 100% | 101% | 103% | 99% | 101% |
| 20250317 | 615 | 615 | 610 | 615 | 2,800 | 3 | 100% | 100% | 175% | ▲ | 100% | 104% | 104% | 99% | 102% |
| 20250318 | 612 | 615 | 612 | 615 | 3,000 | 0 | 100% | 100% | 107% | -- | 100% | 104% | 103% | 99% | 101% |
| 20250319 | 615 | 618 | 611 | 615 | 6,800 | 0 | 100% | 100% | 227% | -- | 101% | 104% | 104% | 99% | 101% |
| 20250321 | 612 | 619 | 612 | 619 | 5,000 | 4 | 101% | 101% | 74% | ▲ | 101% | 103% | 103% | 100% | 102% |
| 20250324 | 620 | 624 | 619 | 624 | 9,100 | 5 | 101% | 101% | 182% | ▲▲ | 102% | 101% | 101% | 100% | 103% |
| 20250325 | 624 | 639 | 621 | 637 | 12,000 | 13 | 102% | 102% | 132% | ▲▲▲ | 100% | 98% | 99% | 100% | 105% |
| 20250326 | 636 | 638 | 627 | 638 | 8,800 | 1 | 100% | 100% | 73% | ▲▲▲▲ | 100% | 98% | 99% | 100% | 105% |
| 20250327 | 638 | 640 | 630 | 637 | 18,100 | -1 | 100% | 100% | 206% | ▼ | 99% | 98% | 99% | 100% | 105% |
| 20250328 | 636 | 643 | 631 | 631 | 8,000 | -6 | 99% | 99% | 44% | ▼▼ | 99% | 99% | 100% | 99% | 104% |
| 20250331 | 627 | 629 | 620 | 623 | 7,500 | -8 | 99% | 99% | 94% | ▼▼▼ | 100% | 102% | 101% | 98% | 102% |
| 20250401 | 625 | 630 | 625 | 625 | 2,900 | 2 | 100% | 100% | 39% | ▲ | 99% | 101% | 100% | 98% | 102% |
| 20250402 | 631 | 631 | 625 | 625 | 4,600 | 0 | 100% | 99% | 159% | -- | 99% | 99% | 0% | 98% | 102% |
| 20250403 | 625 | 625 | 616 | 618 | 7,900 | -7 | 99% | 99% | 172% | ▼ | 98% | 101% | 0% | 97% | 101% |
| 20250404 | 615 | 615 | 595 | 600 | 12,900 | -18 | 97% | 98% | 163% | ▼▼ | 109% | 107% | 0% | 94% | 100% |
| 20250408 | 583 | 636 | 583 | 636 | 32,200 | 36 | 106% | 109% | 250% | ▲ | 97% | 99% | 0% | 100% | 106% |
| 20250409 | 635 | 635 | 605 | 614 | 10,600 | -22 | 97% | 97% | 33% | ▼ | 98% | 99% | 0% | 96% | 102% |
| 20250410 | 633 | 633 | 608 | 620 | 11,800 | 6 | 101% | 98% | 111% | ▲ | 100% | 103% | 0% | 97% | 103% |
| 20250411 | 614 | 626 | 610 | 614 | 11,900 | -6 | 99% | 100% | 101% | ▼ | 100% | 101% | 0% | 96% | 102% |
| 20250414 | 624 | 624 | 616 | 624 | 3,000 | 10 | 102% | 100% | 25% | ▲ | 102% | 0% | 0% | 98% | 104% |
| 20250415 | 616 | 628 | 614 | 626 | 10,600 | 2 | 100% | 102% | 353% | ▲▲ | 100% | 0% | 0% | 98% | 104% |
| 20250416 | 626 | 630 | 610 | 627 | 7,900 | 1 | 100% | 100% | 75% | ▲▲▲ | 100% | 0% | 0% | 98% | 105% |
| 20250417 | 627 | 630 | 621 | 630 | 2,900 | 3 | 100% | 100% | 37% | ▲▲▲▲ | % | % | % | 99% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 69,200 | 0 | 53,900 | 0 | 15,300 |
| 2025-04-04 | 0 | 73,700 | 0 | 57,900 | 0 | 15,800 |
| 2025-03-28 | 0 | 77,000 | 0 | 60,000 | 0 | 17,000 |
| 2025-03-21 | 0 | 68,100 | 0 | 50,700 | 0 | 17,400 |
| 2025-03-14 | 0 | 67,200 | 0 | 50,700 | 0 | 16,500 |
| 2025-03-07 | 0 | 67,300 | 0 | 50,800 | 0 | 16,500 |
| 2025-02-28 | 0 | 67,700 | 0 | 50,800 | 0 | 16,900 |
| 2025-02-21 | 0 | 71,100 | 0 | 52,000 | 0 | 19,100 |
| 2025-02-14 | 0 | 75,500 | 0 | 53,600 | 0 | 21,900 |
| 2025-02-07 | 0 | 75,600 | 0 | 53,700 | 0 | 21,900 |
| 2025-01-31 | 0 | 79,500 | 0 | 57,000 | 0 | 22,500 |
| 2025-01-24 | 1,000 | 94,400 | 1,000 | 45,000 | 0 | 49,400 |
| 2025-01-17 | 0 | 86,400 | 0 | 44,100 | 0 | 42,300 |
| 2025-01-10 | 0 | 72,100 | 0 | 45,200 | 0 | 26,900 |
| 2024-12-27 | 0 | 68,900 | 0 | 44,400 | 0 | 24,500 |
| 2024-12-20 | 0 | 69,600 | 0 | 49,200 | 0 | 20,400 |
| 2024-12-13 | 0 | 51,800 | 0 | 35,000 | 0 | 16,800 |
| 2024-12-06 | 0 | 55,400 | 0 | 36,800 | 0 | 18,600 |
| 2024-11-29 | 0 | 57,500 | 0 | 35,100 | 0 | 22,400 |
| 2024-11-22 | 0 | 59,900 | 0 | 34,600 | 0 | 25,300 |
| 2024-11-15 | 0 | 62,000 | 0 | 34,100 | 0 | 27,900 |
| 2024-11-08 | 0 | 64,000 | 0 | 37,800 | 0 | 26,200 |
| 2024-11-01 | 0 | 64,800 | 0 | 37,700 | 0 | 27,100 |
| 2024-10-25 | 0 | 66,800 | 0 | 41,700 | 0 | 25,100 |
| 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 |
|---|---|---|---|
| 20250407 | 15:30 | ＫＧ情報 | 2025年12月期 第１四半期決算短信〔日本基準〕(連結) |
| 20250401 | 17:00 | ＫＧ情報 | ストック・オプション（新株予約権）の行使価額等確定に関するお知らせ |
| 20250325 | 15:30 | ＫＧ情報 | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20250124 | 15:30 | ＫＧ情報 | 2024年12月期決算短信〔日本基準〕(連結) |
| 20250124 | 15:30 | ＫＧ情報 | ストック・オプション（新株予約権）の付与に関するお知らせ |
| 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 | 2025-04-17 13:21:30 |
| 2408 | 2 | 第45回定時株主総会招集ご通知 | 2025-02-18 07:30:20 |
| 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 |