| 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 | 881 | 882 | 876 | 878 | 17,100 | -3 | 100% | 100% | 120% | ▼▼ | 100% | 99% | 97% | 96% | 102% |
| 20240726 | 878 | 882 | 873 | 876 | 15,100 | -2 | 100% | 100% | 88% | ▼▼▼ | 101% | 97% | 97% | 96% | 102% |
| 20240729 | 878 | 889 | 877 | 889 | 14,700 | 13 | 101% | 101% | 97% | ▲ | 99% | 92% | 97% | 97% | 103% |
| 20240730 | 882 | 886 | 873 | 873 | 56,500 | -16 | 98% | 99% | 384% | ▼ | 100% | 91% | 98% | 96% | 101% |
| 20240731 | 872 | 875 | 867 | 873 | 27,300 | 0 | 100% | 100% | 48% | -- | 98% | 91% | 98% | 96% | 101% |
| 20240801 | 872 | 872 | 851 | 856 | 58,400 | -17 | 98% | 98% | 214% | ▼ | 96% | 95% | 102% | 94% | 100% |
| 20240802 | 841 | 841 | 808 | 808 | 114,500 | -48 | 94% | 96% | 196% | ▼▼ | 91% | 102% | 109% | 89% | 100% |
| 20240805 | 787 | 793 | 708 | 714 | 93,700 | -94 | 88% | 91% | 82% | ▼▼▼ | 108% | 112% | 119% | 78% | 100% |
| 20240806 | 729 | 801 | 729 | 790 | 58,100 | 76 | 111% | 108% | 62% | ▲ | 101% | 105% | 110% | 87% | 111% |
| 20240807 | 790 | 820 | 784 | 796 | 31,900 | 6 | 101% | 101% | 55% | ▲▲ | 101% | 105% | 109% | 87% | 111% |
| 20240808 | 796 | 809 | 796 | 800 | 24,600 | 4 | 101% | 101% | 77% | ▲▲▲ | 99% | 103% | 107% | 88% | 112% |
| 20240809 | 807 | 815 | 799 | 800 | 19,500 | 0 | 100% | 99% | 79% | -- | 101% | 102% | 108% | 88% | 112% |
| 20240813 | 804 | 819 | 800 | 813 | 29,900 | 13 | 102% | 101% | 153% | ▲ | 101% | 101% | 105% | 91% | 114% |
| 20240814 | 822 | 850 | 821 | 832 | 64,000 | 19 | 102% | 101% | 214% | ▲▲ | 100% | 101% | 105% | 93% | 117% |
| 20240815 | 827 | 830 | 818 | 828 | 22,900 | -4 | 100% | 100% | 36% | ▼ | 98% | 99% | 104% | 93% | 116% |
| 20240816 | 836 | 836 | 819 | 821 | 22,900 | -7 | 99% | 98% | 100% | ▼▼ | 100% | 104% | 106% | 92% | 115% |
| 20240819 | 819 | 828 | 817 | 819 | 30,800 | -2 | 100% | 100% | 134% | ▼▼▼ | 100% | 103% | 105% | 92% | 115% |
| 20240820 | 829 | 834 | 821 | 833 | 36,100 | 14 | 102% | 100% | 117% | ▲ | 99% | 103% | 102% | 94% | 117% |
| 20240821 | 835 | 835 | 813 | 824 | 24,400 | -9 | 99% | 99% | 68% | ▼ | 100% | 103% | 103% | 93% | 115% |
| 20240822 | 830 | 838 | 824 | 829 | 21,000 | 5 | 101% | 100% | 86% | ▲ | 102% | 102% | 102% | 93% | 116% |
| 20240823 | 835 | 852 | 834 | 852 | 33,100 | 23 | 103% | 102% | 158% | ▲▲ | 100% | 100% | 102% | 96% | 119% |
| 20240826 | 853 | 866 | 851 | 851 | 27,500 | -1 | 100% | 100% | 83% | ▼ | 100% | 99% | 103% | 96% | 119% |
| 20240827 | 857 | 861 | 851 | 858 | 12,500 | 7 | 101% | 100% | 45% | ▲ | 99% | 101% | 103% | 98% | 120% |
| 20240828 | 860 | 861 | 850 | 853 | 14,200 | -5 | 99% | 99% | 114% | ▼ | 98% | 102% | 104% | 98% | 119% |
| 20240829 | 854 | 858 | 840 | 840 | 17,800 | -13 | 98% | 98% | 125% | ▼▼ | 101% | 102% | 106% | 98% | 118% |
| 20240830 | 837 | 849 | 837 | 849 | 20,000 | 9 | 101% | 101% | 112% | ▲ | 100% | 100% | 106% | 99% | 119% |
| 20240902 | 853 | 860 | 847 | 852 | 13,100 | 3 | 100% | 100% | 66% | ▲▲ | 102% | 99% | 106% | 99% | 119% |
| 20240903 | 854 | 869 | 854 | 867 | 14,200 | 15 | 102% | 102% | 108% | ▲▲▲ | 100% | 99% | 107% | 100% | 110% |
| 20240904 | 850 | 863 | 841 | 846 | 22,300 | -21 | 98% | 100% | 157% | ▼ | 101% | 100% | 107% | 98% | 106% |
| 20240905 | 843 | 862 | 841 | 852 | 13,100 | 6 | 101% | 101% | 59% | ▲ | 98% | 97% | 105% | 98% | 107% |
| 20240906 | 859 | 860 | 840 | 840 | 18,700 | -12 | 99% | 98% | 143% | ▼ | 101% | 100% | 109% | 97% | 105% |
| 20240909 | 835 | 850 | 829 | 843 | 21,700 | 3 | 100% | 101% | 116% | ▲ | 100% | 100% | 108% | 97% | 104% |
| 20240910 | 841 | 854 | 841 | 845 | 14,200 | 2 | 100% | 100% | 65% | ▲▲ | 97% | 99% | 107% | 97% | 103% |
| 20240911 | 846 | 849 | 816 | 823 | 23,500 | -22 | 97% | 97% | 165% | ▼ | 100% | 102% | 109% | 95% | 100% |
| 20240912 | 832 | 840 | 828 | 833 | 11,900 | 10 | 101% | 100% | 51% | ▲ | 99% | 102% | 109% | 96% | 102% |
| 20240913 | 833 | 845 | 827 | 827 | 9,900 | -6 | 99% | 99% | 83% | ▼ | 101% | 105% | 109% | 95% | 101% |
| 20240917 | 830 | 841 | 830 | 841 | 12,800 | 14 | 102% | 101% | 129% | ▲ | 100% | 105% | 108% | 97% | 102% |
| 20240918 | 836 | 844 | 832 | 840 | 20,500 | -1 | 100% | 100% | 160% | ▼ | 101% | 106% | 107% | 97% | 102% |
| 20240919 | 841 | 850 | 836 | 850 | 20,300 | 10 | 101% | 101% | 99% | ▲ | 100% | 104% | 105% | 98% | 103% |
| 20240920 | 851 | 854 | 848 | 851 | 11,000 | 1 | 100% | 100% | 54% | ▲▲ | 99% | 102% | 102% | 98% | 103% |
| 20240924 | 873 | 873 | 861 | 868 | 26,900 | 17 | 102% | 99% | 245% | ▲▲▲ | 102% | 105% | 103% | 100% | 105% |
| 20240925 | 864 | 880 | 862 | 880 | 20,800 | 12 | 101% | 102% | 77% | ▲▲▲▲ | 100% | 102% | 100% | 100% | 107% |
| 20240926 | 885 | 888 | 876 | 888 | 21,200 | 8 | 101% | 100% | 102% | ▲▲▲▲▲ | 100% | 101% | 100% | 100% | 108% |
| 20240927 | 891 | 896 | 889 | 889 | 18,200 | 1 | 100% | 100% | 86% | ▲▲▲▲▲▲ | 100% | 102% | 101% | 100% | 108% |
| 20240930 | 883 | 887 | 880 | 880 | 23,600 | -9 | 99% | 100% | 130% | ▼ | 101% | 100% | 99% | 99% | 107% |
| 20241001 | 895 | 907 | 884 | 906 | 22,000 | 26 | 103% | 101% | 93% | ▲ | 99% | 99% | 98% | 100% | 110% |
| 20241002 | 906 | 906 | 894 | 895 | 15,400 | -11 | 99% | 99% | 70% | ▼ | 100% | 98% | 98% | 99% | 109% |
| 20241003 | 904 | 905 | 891 | 903 | 13,500 | 8 | 101% | 100% | 88% | ▲ | 99% | 97% | 98% | 100% | 110% |
| 20241004 | 907 | 907 | 897 | 897 | 11,400 | -6 | 99% | 99% | 84% | ▼ | 99% | 97% | 98% | 99% | 109% |
| 20241007 | 907 | 907 | 893 | 896 | 19,400 | -1 | 100% | 99% | 170% | ▼▼ | 99% | 97% | 0% | 99% | 109% |
| 20241008 | 901 | 903 | 889 | 890 | 19,500 | -6 | 99% | 99% | 101% | ▼▼▼ | 98% | 100% | 0% | 98% | 108% |
| 20241009 | 891 | 896 | 870 | 874 | 42,100 | -16 | 98% | 98% | 216% | ▼▼▼▼ | 100% | 101% | 0% | 96% | 106% |
| 20241010 | 878 | 884 | 865 | 878 | 19,800 | 4 | 100% | 100% | 47% | ▲ | 99% | 100% | 0% | 97% | 107% |
| 20241011 | 880 | 888 | 875 | 875 | 22,700 | -3 | 100% | 99% | 115% | ▼ | 100% | 101% | 0% | 97% | 106% |
| 20241015 | 876 | 884 | 875 | 877 | 20,200 | 2 | 100% | 100% | 89% | ▲ | 101% | 101% | 0% | 97% | 106% |
| 20241016 | 879 | 894 | 879 | 888 | 12,300 | 11 | 101% | 101% | 61% | ▲▲ | 100% | 101% | 0% | 98% | 106% |
| 20241017 | 880 | 889 | 871 | 880 | 27,400 | -8 | 99% | 100% | 223% | ▼ | 99% | 0% | 0% | 97% | 105% |
| 20241018 | 890 | 890 | 882 | 884 | 9,100 | 4 | 100% | 99% | 33% | ▲ | 100% | 0% | 0% | 98% | 104% |
| 20241021 | 889 | 895 | 885 | 888 | 12,500 | 4 | 100% | 100% | 137% | ▲▲ | 99% | 0% | 0% | 98% | 104% |
| 20241022 | 894 | 897 | 885 | 886 | 13,900 | -2 | 100% | 99% | 111% | ▼ | % | % | % | 98% | 102% |
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 | 11,400 | 63,700 | 300 | 16,700 | 11,100 | 47,000 |
| 2024-10-11 | 11,600 | 56,600 | 300 | 17,300 | 11,300 | 39,300 |
| 2024-10-04 | 11,200 | 51,100 | 300 | 15,600 | 10,900 | 35,500 |
| 2024-09-27 | 9,600 | 49,500 | 300 | 14,800 | 9,300 | 34,700 |
| 2024-09-20 | 11,100 | 45,500 | 300 | 13,300 | 10,800 | 32,200 |
| 2024-09-13 | 9,500 | 44,800 | 300 | 15,800 | 9,200 | 29,000 |
| 2024-09-06 | 9,700 | 44,900 | 300 | 15,600 | 9,400 | 29,300 |
| 2024-08-30 | 8,700 | 45,900 | 300 | 16,900 | 8,400 | 29,000 |
| 2024-08-23 | 5,700 | 44,900 | 300 | 13,200 | 5,400 | 31,700 |
| 2024-08-16 | 13,100 | 56,900 | 300 | 17,600 | 12,800 | 39,300 |
| 2024-08-09 | 11,800 | 59,500 | 300 | 29,200 | 11,500 | 30,300 |
| 2024-08-02 | 11,800 | 87,900 | 300 | 48,700 | 11,500 | 39,200 |
| 2024-07-26 | 33,500 | 55,000 | 300 | 23,900 | 33,200 | 31,100 |
| 2024-07-19 | 34,300 | 55,500 | 300 | 24,600 | 34,000 | 30,900 |
| 2024-07-12 | 35,200 | 56,400 | 300 | 25,100 | 34,900 | 31,300 |
| 2024-07-05 | 48,900 | 69,500 | 300 | 27,700 | 48,600 | 41,800 |
| 2024-06-28 | 70,800 | 65,000 | 300 | 23,000 | 70,500 | 42,000 |
| 2024-06-21 | 144,700 | 98,200 | 300 | 24,300 | 144,400 | 73,900 |
| 2024-06-14 | 86,800 | 89,000 | 300 | 20,800 | 86,500 | 68,200 |
| 2024-06-07 | 67,400 | 96,400 | 300 | 20,600 | 67,100 | 75,800 |
| 2024-05-31 | 40,200 | 83,800 | 300 | 20,100 | 39,900 | 63,700 |
| 2024-05-24 | 44,400 | 82,100 | 300 | 18,900 | 44,100 | 63,200 |
| 2024-05-17 | 43,800 | 82,000 | 300 | 18,700 | 43,500 | 63,300 |
| 2024-05-10 | 41,600 | 101,900 | 300 | 21,800 | 41,300 | 80,100 |
| 2024-05-02 | 41,100 | 100,100 | 300 | 21,200 | 40,800 | 78,900 |
| 2024-04-26 | 40,500 | 97,000 | 300 | 21,400 | 40,200 | 75,600 |
| 2024-04-19 | 40,800 | 96,800 | 300 | 21,500 | 40,500 | 75,300 |
| 2024-04-12 | 41,100 | 100,000 | 300 | 21,600 | 40,800 | 78,400 |
| 2024-04-05 | 40,800 | 102,000 | 300 | 20,700 | 40,500 | 81,300 |
| 2024-03-29 | 89,800 | 99,100 | 300 | 27,200 | 89,500 | 71,900 |
| 2024-03-22 | 89,400 | 87,200 | 300 | 22,400 | 89,100 | 64,800 |
| 2024-03-15 | 92,300 | 91,800 | 300 | 23,900 | 92,000 | 67,900 |
| 2024-03-08 | 88,400 | 73,700 | 300 | 19,000 | 88,100 | 54,700 |
| 2024-03-01 | 95,200 | 65,200 | 2,300 | 17,900 | 92,900 | 47,300 |
| 2024-02-22 | 97,900 | 48,600 | 1,800 | 16,600 | 96,100 | 32,000 |
| 2024-02-16 | 98,800 | 48,000 | 300 | 14,400 | 98,500 | 33,600 |
| 2024-02-09 | 59,000 | 36,800 | 300 | 12,400 | 58,700 | 24,400 |
| 2024-02-02 | 62,600 | 34,200 | 300 | 13,500 | 62,300 | 20,700 |
| 2024-01-26 | 63,900 | 26,200 | 300 | 11,500 | 63,600 | 14,700 |
| 2024-01-19 | 64,200 | 44,700 | 300 | 13,000 | 63,900 | 31,700 |
| 2024-01-12 | 64,800 | 37,600 | 300 | 10,500 | 64,500 | 27,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:00 | きちりＨＤ | 自己株式取得状況に関するお知らせ |
| 20240920 | 15:00 | きちりＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240902 | 15:00 | きちりＨＤ | 剰余金配当に関するお知らせ |
| 20240902 | 15:00 | きちりＨＤ | 譲渡制限付株式報酬制度に関するお知らせ |
| 20240902 | 15:00 | きちりＨＤ | 役員人事に関するお知らせ |
| 20240813 | 15:00 | きちりＨＤ | 2024年6月期 決算短信 〔日本基準〕（連結） |
| 20240513 | 15:00 | きちりＨＤ | 2024年6月期第3四半期決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | きちりＨＤ | 特別損失（減損損失）の計上に関するお知らせ |
| 20240329 | 17:00 | きちりＨＤ | 第三者割当増資における発行株式数の確定に関するお知らせ |
| 20240227 | 16:30 | きちりＨＤ | 発行価格、処分価格及び売出価格等の決定に関するお知らせ |
| 20240216 | 15:30 | きちりＨＤ | 新株式発行及び自己株式の処分並びに株式売出しに関するお知らせ |
| 20240213 | 15:00 | きちりＨＤ | 配当予想の修正（増配）に関するお知らせ |
| 20240213 | 15:00 | きちりＨＤ | 2024年6月期第2四半期決算短信〔日本基準〕（連結） |
| 20240130 | 15:00 | きちりＨＤ | 有価証券報告書の訂正報告書の提出に関するお知らせ |
| 20240130 | 15:00 | きちりＨＤ | 「2023 年６月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240130 | 15:00 | きちりＨＤ | 「2021 年６月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240130 | 15:00 | きちりＨＤ | 「2020 年６月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240130 | 15:00 | きちりＨＤ | 「2021 年６月期 第２四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240130 | 15:00 | きちりＨＤ | 「2021 年６月期 第３四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240130 | 15:00 | きちりＨＤ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SZ9T | 350 | 2024-03-05 11:59 | 株式会社きちりホールディングス | 平川 昌紀 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3082 | 1 | 株式会社きちりホールディングス | KICHIRI HOLDINGS & Co.,Ltd. | 2024-10-23 08:21:11 |
| 3082 | 2 | 2024年6月期決算短信〔日本基準〕（連結） | 最新情報 | 株式会社きちり | 2024-08-20 18:35:42 |
| 3082 | 2 | 電子公告 | IR情報 | 株式会社きちり | 2024-06-19 02:24:24 |
| 3082 | 2 | 免責事項 | IR情報 | 株式会社きちり | 2024-06-19 02:24:23 |
| 3082 | 2 | IRお問い合わせ | IR情報 | 株式会社きちり | 2024-06-19 02:24:22 |
| 3082 | 2 | IRカレンダー | IR情報 | 株式会社きちりホールディングス | 2024-06-19 02:24:21 |
| 3082 | 2 | STOCK VOICE | IR情報 | 株式会社きちり | 2024-06-19 02:24:20 |
| 3082 | 2 | 株主優待情報 | IR情報 | 株式会社きちりホールディングス | 2024-06-19 02:24:19 |
| 3082 | 2 | 株式情報 | IR情報 | 株式会社きちり | 2024-06-19 02:24:17 |
| 3082 | 2 | 財務ハイライト | IR情報 | 株式会社きちり | 2024-06-19 02:24:16 |