| 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 | 1,350 | 1,350 | 1,344 | 1,344 | 1,100 | -6 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 98% | 95% | 103% |
| 20240726 | 1,346 | 1,347 | 1,346 | 1,347 | 400 | 3 | 100% | 100% | 36% | ▲ | 100% | 99% | 98% | 95% | 103% |
| 20240729 | 1,347 | 1,358 | 1,347 | 1,352 | 700 | 5 | 100% | 100% | 175% | ▲▲ | 100% | 93% | 98% | 95% | 103% |
| 20240730 | 1,352 | 1,356 | 1,352 | 1,356 | 500 | 4 | 100% | 100% | 71% | ▲▲▲ | 100% | 91% | 98% | 95% | 103% |
| 20240731 | 1,356 | 1,359 | 1,352 | 1,352 | 400 | -4 | 100% | 100% | 80% | ▼ | 98% | 91% | 99% | 95% | 103% |
| 20240801 | 1,349 | 1,349 | 1,320 | 1,328 | 4,200 | -24 | 98% | 98% | 1050% | ▼▼ | 96% | 96% | 101% | 94% | 101% |
| 20240802 | 1,315 | 1,315 | 1,232 | 1,260 | 9,200 | -68 | 95% | 96% | 219% | ▼▼▼ | 105% | 107% | 113% | 89% | 100% |
| 20240805 | 1,180 | 1,240 | 1,170 | 1,240 | 7,400 | -20 | 98% | 105% | 80% | ▼▼▼▼ | 99% | 102% | 107% | 87% | 100% |
| 20240806 | 1,240 | 1,250 | 1,190 | 1,226 | 7,600 | -14 | 99% | 99% | 103% | ▼▼▼▼▼ | 100% | 103% | 109% | 86% | 100% |
| 20240807 | 1,225 | 1,250 | 1,225 | 1,227 | 2,100 | 1 | 100% | 100% | 28% | ▲ | 101% | 102% | 107% | 86% | 100% |
| 20240808 | 1,250 | 1,258 | 1,250 | 1,258 | 800 | 31 | 103% | 101% | 38% | ▲▲ | 100% | 102% | 106% | 91% | 103% |
| 20240809 | 1,258 | 1,258 | 1,248 | 1,258 | 4,700 | 0 | 100% | 100% | 588% | -- | 99% | 101% | 104% | 91% | 103% |
| 20240813 | 1,279 | 1,279 | 1,260 | 1,260 | 1,000 | 2 | 100% | 99% | 21% | ▲ | 100% | 103% | 105% | 91% | 103% |
| 20240814 | 1,264 | 1,265 | 1,261 | 1,261 | 1,200 | 1 | 100% | 100% | 120% | ▲▲ | 100% | 103% | 101% | 91% | 103% |
| 20240815 | 1,279 | 1,279 | 1,266 | 1,277 | 1,100 | 16 | 101% | 100% | 92% | ▲▲▲ | 100% | 103% | 101% | 92% | 104% |
| 20240816 | 1,280 | 1,288 | 1,276 | 1,286 | 2,900 | 9 | 101% | 100% | 264% | ▲▲▲▲ | 100% | 102% | 100% | 94% | 105% |
| 20240819 | 1,298 | 1,298 | 1,288 | 1,298 | 1,100 | 12 | 101% | 100% | 38% | ▲▲▲▲▲ | 100% | 101% | 99% | 95% | 106% |
| 20240820 | 1,301 | 1,301 | 1,300 | 1,301 | 600 | 3 | 100% | 100% | 55% | ▲▲▲▲▲▲ | 101% | 102% | 99% | 96% | 106% |
| 20240821 | 1,301 | 1,320 | 1,301 | 1,320 | 1,100 | 19 | 101% | 101% | 183% | ▲▲▲▲▲▲▲ | 100% | 100% | 97% | 97% | 108% |
| 20240822 | 1,326 | 1,327 | 1,320 | 1,320 | 700 | 0 | 100% | 100% | 64% | -- | 99% | 101% | 98% | 97% | 108% |
| 20240823 | 1,320 | 1,321 | 1,300 | 1,306 | 3,500 | -14 | 99% | 99% | 500% | ▼ | 101% | 99% | 99% | 96% | 107% |
| 20240826 | 1,306 | 1,313 | 1,306 | 1,313 | 300 | 7 | 101% | 101% | 9% | ▲ | 101% | 99% | 99% | 97% | 107% |
| 20240827 | 1,307 | 1,323 | 1,304 | 1,322 | 4,200 | 9 | 101% | 101% | 1400% | ▲▲ | 100% | 96% | 97% | 97% | 108% |
| 20240828 | 1,330 | 1,333 | 1,311 | 1,332 | 4,700 | 10 | 101% | 100% | 112% | ▲▲▲ | 102% | 103% | 103% | 99% | 109% |
| 20240829 | 1,250 | 1,277 | 1,250 | 1,275 | 8,700 | -57 | 96% | 102% | 185% | ▼ | 96% | 96% | 95% | 96% | 104% |
| 20240830 | 1,349 | 1,349 | 1,290 | 1,290 | 6,600 | 15 | 101% | 96% | 76% | ▲ | 99% | 99% | 100% | 97% | 105% |
| 20240902 | 1,290 | 1,306 | 1,280 | 1,280 | 700 | -10 | 99% | 99% | 11% | ▼ | 99% | 98% | 101% | 96% | 104% |
| 20240904 | 1,280 | 1,280 | 1,271 | 1,271 | 600 | -9 | 99% | 99% | 86% | ▼▼ | 101% | 98% | 99% | 95% | 104% |
| 20240905 | 1,281 | 1,298 | 1,268 | 1,293 | 700 | 22 | 102% | 101% | 117% | ▲ | 100% | 98% | 100% | 97% | 105% |
| 20240906 | 1,276 | 1,276 | 1,274 | 1,274 | 400 | -19 | 99% | 100% | 57% | ▼ | 102% | 103% | 104% | 96% | 101% |
| 20240909 | 1,221 | 1,263 | 1,221 | 1,247 | 1,900 | -27 | 98% | 102% | 475% | ▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20240910 | 1,253 | 1,265 | 1,253 | 1,257 | 700 | 10 | 101% | 100% | 37% | ▲ | 100% | 101% | 103% | 94% | 101% |
| 20240911 | 1,254 | 1,254 | 1,248 | 1,250 | 3,100 | -7 | 99% | 100% | 443% | ▼ | 99% | 103% | 102% | 94% | 100% |
| 20240912 | 1,256 | 1,256 | 1,245 | 1,245 | 300 | -5 | 100% | 99% | 10% | ▼▼ | 100% | 102% | 102% | 93% | 100% |
| 20240913 | 1,258 | 1,258 | 1,252 | 1,252 | 500 | 7 | 101% | 100% | 167% | ▲ | 100% | 102% | 109% | 94% | 101% |
| 20240917 | 1,252 | 1,257 | 1,252 | 1,255 | 800 | 3 | 100% | 100% | 160% | ▲▲ | 101% | 100% | 108% | 94% | 101% |
| 20240918 | 1,264 | 1,295 | 1,264 | 1,271 | 1,300 | 16 | 101% | 101% | 163% | ▲▲▲ | 101% | 99% | 107% | 95% | 102% |
| 20240919 | 1,270 | 1,288 | 1,270 | 1,288 | 200 | 17 | 101% | 101% | 15% | ▲▲▲▲ | 100% | 99% | 107% | 97% | 103% |
| 20240920 | 1,271 | 1,271 | 1,271 | 1,271 | 500 | -17 | 99% | 100% | 250% | ▼ | 100% | 100% | 108% | 95% | 102% |
| 20240924 | 1,267 | 1,267 | 1,267 | 1,267 | 100 | -4 | 100% | 100% | 20% | ▼▼ | 100% | 99% | 109% | 95% | 102% |
| 20240925 | 1,263 | 1,263 | 1,262 | 1,262 | 1,000 | -5 | 100% | 100% | 1000% | ▼▼▼ | 99% | 99% | 109% | 95% | 101% |
| 20240926 | 1,260 | 1,262 | 1,248 | 1,248 | 2,500 | -14 | 99% | 99% | 250% | ▼▼▼▼ | 101% | 100% | 110% | 94% | 100% |
| 20240927 | 1,251 | 1,264 | 1,251 | 1,261 | 900 | 13 | 101% | 101% | 36% | ▲ | 99% | 99% | 109% | 95% | 101% |
| 20240930 | 1,260 | 1,260 | 1,250 | 1,252 | 1,100 | -9 | 99% | 99% | 122% | ▼ | 100% | 101% | 110% | 97% | 101% |
| 20241001 | 1,252 | 1,252 | 1,246 | 1,246 | 600 | -6 | 100% | 100% | 55% | ▼▼ | 100% | 102% | 110% | 96% | 100% |
| 20241002 | 1,248 | 1,257 | 1,247 | 1,247 | 400 | 1 | 100% | 100% | 67% | ▲ | 99% | 102% | 109% | 96% | 100% |
| 20241003 | 1,257 | 1,257 | 1,242 | 1,245 | 500 | -2 | 100% | 99% | 125% | ▼ | 100% | 103% | 109% | 96% | 100% |
| 20241004 | 1,253 | 1,256 | 1,250 | 1,250 | 1,300 | 5 | 100% | 100% | 260% | ▲ | 101% | 102% | 109% | 97% | 100% |
| 20241007 | 1,261 | 1,270 | 1,261 | 1,270 | 1,200 | 20 | 102% | 101% | 92% | ▲▲ | 99% | 108% | 0% | 99% | 102% |
| 20241008 | 1,261 | 1,261 | 1,250 | 1,250 | 1,400 | -20 | 98% | 99% | 117% | ▼ | 103% | 109% | 0% | 97% | 100% |
| 20241009 | 1,255 | 1,287 | 1,255 | 1,287 | 1,300 | 37 | 103% | 103% | 93% | ▲ | 98% | 106% | 0% | 100% | 103% |
| 20241010 | 1,286 | 1,286 | 1,263 | 1,266 | 400 | -21 | 98% | 98% | 31% | ▼ | 101% | 107% | 0% | 98% | 102% |
| 20241011 | 1,266 | 1,282 | 1,266 | 1,281 | 600 | 15 | 101% | 101% | 150% | ▲ | 101% | 101% | 0% | 99% | 103% |
| 20241015 | 1,351 | 1,372 | 1,333 | 1,365 | 26,700 | 84 | 107% | 101% | 4450% | ▲▲ | 101% | 102% | 0% | 100% | 110% |
| 20241016 | 1,344 | 1,355 | 1,336 | 1,355 | 3,100 | -10 | 99% | 101% | 12% | ▼ | 100% | 101% | 0% | 99% | 109% |
| 20241017 | 1,355 | 1,360 | 1,353 | 1,360 | 2,200 | 5 | 100% | 100% | 71% | ▲ | 100% | 0% | 0% | 100% | 109% |
| 20241018 | 1,360 | 1,363 | 1,356 | 1,357 | 1,800 | -3 | 100% | 100% | 82% | ▼ | 100% | 0% | 0% | 99% | 109% |
| 20241021 | 1,357 | 1,368 | 1,357 | 1,358 | 2,500 | 1 | 100% | 100% | 139% | ▲ | 101% | 0% | 0% | 99% | 109% |
| 20241022 | 1,359 | 1,371 | 1,356 | 1,371 | 4,600 | 13 | 101% | 101% | 184% | ▲▲ | % | % | % | 100% | 110% |
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 | 9,500 | 0 | 3,600 | 0 | 5,900 |
| 2024-10-11 | 0 | 7,800 | 0 | 2,100 | 0 | 5,700 |
| 2024-10-04 | 0 | 7,700 | 0 | 2,000 | 0 | 5,700 |
| 2024-09-27 | 0 | 7,800 | 0 | 1,900 | 0 | 5,900 |
| 2024-09-20 | 0 | 8,100 | 0 | 1,900 | 0 | 6,200 |
| 2024-09-13 | 0 | 7,200 | 0 | 1,800 | 0 | 5,400 |
| 2024-09-06 | 0 | 7,300 | 0 | 1,600 | 0 | 5,700 |
| 2024-08-30 | 0 | 8,000 | 0 | 1,600 | 0 | 6,400 |
| 2024-08-23 | 0 | 8,500 | 0 | 2,100 | 0 | 6,400 |
| 2024-08-16 | 0 | 9,900 | 0 | 2,800 | 0 | 7,100 |
| 2024-08-09 | 0 | 11,000 | 0 | 3,200 | 0 | 7,800 |
| 2024-08-02 | 0 | 16,000 | 0 | 8,300 | 0 | 7,700 |
| 2024-07-26 | 0 | 15,700 | 0 | 9,800 | 0 | 5,900 |
| 2024-07-19 | 0 | 15,600 | 0 | 8,300 | 0 | 7,300 |
| 2024-07-12 | 100 | 13,300 | 100 | 4,500 | 0 | 8,800 |
| 2024-07-05 | 0 | 12,300 | 0 | 6,400 | 0 | 5,900 |
| 2024-06-28 | 0 | 11,900 | 0 | 6,100 | 0 | 5,800 |
| 2024-06-21 | 0 | 14,000 | 0 | 8,600 | 0 | 5,400 |
| 2024-06-14 | 0 | 12,900 | 0 | 7,500 | 0 | 5,400 |
| 2024-06-07 | 0 | 13,100 | 0 | 7,400 | 0 | 5,700 |
| 2024-05-31 | 0 | 13,100 | 0 | 7,400 | 0 | 5,700 |
| 2024-05-24 | 0 | 13,600 | 0 | 7,900 | 0 | 5,700 |
| 2024-05-17 | 0 | 14,400 | 0 | 8,900 | 0 | 5,500 |
| 2024-05-10 | 0 | 16,000 | 0 | 10,100 | 0 | 5,900 |
| 2024-05-02 | 0 | 13,900 | 0 | 8,400 | 0 | 5,500 |
| 2024-04-26 | 0 | 14,100 | 0 | 8,700 | 0 | 5,400 |
| 2024-04-19 | 0 | 15,100 | 0 | 8,700 | 0 | 6,400 |
| 2024-04-12 | 0 | 16,700 | 0 | 8,400 | 0 | 8,300 |
| 2024-04-05 | 0 | 14,300 | 0 | 8,000 | 0 | 6,300 |
| 2024-03-29 | 0 | 11,900 | 0 | 5,600 | 0 | 6,300 |
| 2024-03-22 | 0 | 11,200 | 0 | 5,400 | 0 | 5,800 |
| 2024-03-15 | 0 | 9,600 | 0 | 3,900 | 0 | 5,700 |
| 2024-03-08 | 0 | 10,000 | 0 | 4,100 | 0 | 5,900 |
| 2024-03-01 | 0 | 7,400 | 0 | 3,400 | 0 | 4,000 |
| 2024-02-22 | 0 | 6,100 | 0 | 3,400 | 0 | 2,700 |
| 2024-02-16 | 0 | 7,900 | 0 | 3,900 | 0 | 4,000 |
| 2024-02-09 | 0 | 10,900 | 0 | 4,500 | 0 | 6,400 |
| 2024-02-02 | 0 | 9,300 | 0 | 4,200 | 0 | 5,100 |
| 2024-01-26 | 0 | 11,400 | 0 | 5,600 | 0 | 5,800 |
| 2024-01-19 | 0 | 10,600 | 0 | 4,300 | 0 | 6,300 |
| 2024-01-12 | 0 | 11,100 | 0 | 4,700 | 0 | 6,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:30 | カワサキ | 2024年８月期 決算短信〔日本基準〕（非連結） |
| 20241011 | 15:30 | カワサキ | 株主優待制度の再開に関するお知らせ |
| 20241011 | 15:30 | カワサキ | 「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ |
| 20240911 | 15:30 | カワサキ | 非上場の親会社等の決算に関するお知らせ |
| 20240710 | 15:30 | カワサキ | 2024年８月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240710 | 15:30 | カワサキ | 配当予想の修正（増配）に関するお知らせ |
| 20240412 | 15:30 | カワサキ | 2024年８月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240112 | 15:30 | カワサキ | 2024年８月期 第１四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U6SL | 350 | 2024-08-13 15:16 | 株式会社カワサキ | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3045 | 1 | 株式会社カワサキ | 2024-10-23 08:20:40 |
| 3045 | 2 | 第46回定時株主総会招集ご通知(PDF:466KB) | 2024-06-21 12:48:51 |
| 3045 | 2 | 支配株主等に関する事項について(PDF:56.9KB) | 2024-06-21 12:48:50 |
| 3045 | 2 | 第47回定時株主総会招集ご通知(PDF:486KB) | 2024-06-21 12:48:48 |
| 3045 | 2 | 支配株主等に関する事項について(PDF:63.3KB) | 2024-06-21 12:48:47 |
| 3045 | 2 | 第48回定時株主総会招集ご通知(PDF:449KB) | 2024-06-21 12:48:46 |
| 3045 | 2 | 支配株主等に関する事項について(PDF:57.6KB) | 2024-06-21 12:48:45 |
| 3045 | 2 | 第49回定時株主総会招集ご通知(PDF:463KB) | 2024-06-21 12:48:44 |
| 3045 | 2 | 支配株主等に関する事項について(PDF:63.9KB) | 2024-06-21 12:48:42 |
| 3045 | 2 | 臨時株主総会招集ご通知(PDF:188KB) | 2024-06-21 12:48:41 |