| 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 | 2,751 | 2,754 | 2,655 | 2,662 | 53,800 | -126 | 95% | 97% | 97% | ▼▼ | 99% | 101% | 99% | 92% | 100% |
| 20240726 | 2,679 | 2,693 | 2,630 | 2,641 | 36,100 | -21 | 99% | 99% | 67% | ▼▼▼ | 101% | 95% | 99% | 91% | 100% |
| 20240729 | 2,689 | 2,730 | 2,650 | 2,710 | 30,200 | 69 | 103% | 101% | 84% | ▲ | 98% | 89% | 105% | 93% | 103% |
| 20240730 | 2,677 | 2,704 | 2,620 | 2,631 | 40,700 | -79 | 97% | 98% | 135% | ▼ | 103% | 84% | 107% | 91% | 100% |
| 20240731 | 2,631 | 2,716 | 2,599 | 2,716 | 40,500 | 85 | 103% | 103% | 100% | ▲ | 94% | 83% | 104% | 94% | 103% |
| 20240801 | 2,701 | 2,701 | 2,550 | 2,550 | 60,500 | -166 | 94% | 94% | 149% | ▼ | 96% | 90% | 112% | 88% | 100% |
| 20240802 | 2,500 | 2,500 | 2,390 | 2,391 | 85,900 | -159 | 94% | 96% | 142% | ▼▼ | 89% | 102% | 127% | 82% | 100% |
| 20240805 | 2,220 | 2,227 | 1,971 | 1,979 | 112,900 | -412 | 83% | 89% | 131% | ▼▼▼ | 104% | 124% | 132% | 68% | 100% |
| 20240806 | 2,132 | 2,270 | 2,132 | 2,208 | 89,900 | 229 | 112% | 104% | 80% | ▲ | 104% | 123% | 130% | 76% | 112% |
| 20240807 | 2,158 | 2,319 | 2,150 | 2,249 | 68,000 | 41 | 102% | 104% | 76% | ▲▲ | 99% | 121% | 128% | 77% | 114% |
| 20240808 | 2,199 | 2,241 | 2,157 | 2,167 | 59,300 | -82 | 96% | 99% | 87% | ▼ | 100% | 117% | 124% | 75% | 109% |
| 20240809 | 2,267 | 2,334 | 2,219 | 2,266 | 96,100 | 99 | 105% | 100% | 162% | ▲ | 99% | 99% | 105% | 78% | 115% |
| 20240813 | 2,666 | 2,666 | 2,548 | 2,649 | 142,700 | 383 | 117% | 99% | 148% | ▲▲ | 99% | 100% | 105% | 91% | 134% |
| 20240814 | 2,621 | 2,645 | 2,580 | 2,591 | 80,600 | -58 | 98% | 99% | 56% | ▼ | 102% | 101% | 104% | 89% | 131% |
| 20240815 | 2,615 | 2,690 | 2,601 | 2,659 | 53,400 | 68 | 103% | 102% | 66% | ▲ | 98% | 99% | 101% | 92% | 134% |
| 20240816 | 2,687 | 2,687 | 2,622 | 2,639 | 39,100 | -20 | 99% | 98% | 73% | ▼ | 100% | 99% | 104% | 91% | 133% |
| 20240819 | 2,611 | 2,673 | 2,608 | 2,618 | 71,600 | -21 | 99% | 100% | 183% | ▼▼ | 99% | 100% | 103% | 91% | 132% |
| 20240820 | 2,650 | 2,674 | 2,619 | 2,621 | 60,500 | 3 | 100% | 99% | 84% | ▲ | 102% | 109% | 101% | 92% | 132% |
| 20240821 | 2,586 | 2,650 | 2,571 | 2,647 | 34,600 | 26 | 101% | 102% | 57% | ▲▲ | 96% | 104% | 97% | 95% | 134% |
| 20240822 | 2,691 | 2,730 | 2,560 | 2,592 | 48,900 | -55 | 98% | 96% | 141% | ▼ | 100% | 106% | 101% | 95% | 131% |
| 20240823 | 2,598 | 2,628 | 2,563 | 2,595 | 28,000 | 3 | 100% | 100% | 57% | ▲ | 100% | 102% | 99% | 96% | 131% |
| 20240826 | 2,645 | 2,670 | 2,608 | 2,654 | 64,400 | 59 | 102% | 100% | 230% | ▲▲ | 105% | 100% | 98% | 98% | 134% |
| 20240827 | 2,684 | 2,812 | 2,657 | 2,812 | 71,900 | 158 | 106% | 105% | 112% | ▲▲▲ | 99% | 97% | 96% | 100% | 142% |
| 20240828 | 2,803 | 2,810 | 2,752 | 2,765 | 47,200 | -47 | 98% | 99% | 66% | ▼ | 98% | 99% | 98% | 98% | 140% |
| 20240829 | 2,765 | 2,778 | 2,702 | 2,702 | 22,900 | -63 | 98% | 98% | 49% | ▼▼ | 98% | 95% | 98% | 96% | 137% |
| 20240830 | 2,744 | 2,744 | 2,681 | 2,697 | 23,800 | -5 | 100% | 98% | 104% | ▼▼▼ | 98% | 95% | 99% | 96% | 136% |
| 20240902 | 2,735 | 2,740 | 2,670 | 2,670 | 20,200 | -27 | 99% | 98% | 85% | ▼▼▼▼ | 101% | 95% | 100% | 95% | 135% |
| 20240903 | 2,688 | 2,735 | 2,688 | 2,725 | 23,900 | 55 | 102% | 101% | 118% | ▲ | 99% | 98% | 102% | 97% | 126% |
| 20240904 | 2,644 | 2,663 | 2,594 | 2,611 | 35,700 | -114 | 96% | 99% | 149% | ▼ | 98% | 98% | 102% | 93% | 120% |
| 20240905 | 2,638 | 2,657 | 2,581 | 2,593 | 27,400 | -18 | 99% | 98% | 77% | ▼▼ | 99% | 101% | 104% | 92% | 120% |
| 20240906 | 2,580 | 2,592 | 2,539 | 2,552 | 59,400 | -41 | 98% | 99% | 217% | ▼▼▼ | 103% | 106% | 110% | 91% | 113% |
| 20240909 | 2,458 | 2,546 | 2,457 | 2,525 | 29,100 | -27 | 99% | 103% | 49% | ▼▼▼▼ | 101% | 100% | 106% | 90% | 100% |
| 20240910 | 2,552 | 2,623 | 2,548 | 2,580 | 70,800 | 55 | 102% | 101% | 243% | ▲ | 99% | 100% | 104% | 92% | 102% |
| 20240911 | 2,552 | 2,591 | 2,521 | 2,534 | 45,600 | -46 | 98% | 99% | 64% | ▼ | 101% | 101% | 99% | 90% | 100% |
| 20240912 | 2,584 | 2,619 | 2,554 | 2,604 | 37,200 | 70 | 103% | 101% | 82% | ▲ | 98% | 101% | 98% | 93% | 103% |
| 20240913 | 2,599 | 2,626 | 2,542 | 2,547 | 31,300 | -57 | 98% | 98% | 84% | ▼ | 98% | 103% | 98% | 91% | 101% |
| 20240917 | 2,558 | 2,583 | 2,463 | 2,515 | 41,200 | -32 | 99% | 98% | 132% | ▼▼ | 100% | 101% | 98% | 89% | 100% |
| 20240918 | 2,562 | 2,565 | 2,519 | 2,555 | 36,300 | 40 | 102% | 100% | 88% | ▲ | 101% | 104% | 97% | 91% | 102% |
| 20240919 | 2,600 | 2,636 | 2,588 | 2,618 | 32,400 | 63 | 102% | 101% | 89% | ▲▲ | 100% | 103% | 96% | 93% | 104% |
| 20240920 | 2,622 | 2,687 | 2,622 | 2,628 | 47,000 | 10 | 100% | 100% | 145% | ▲▲▲ | 97% | 100% | 93% | 93% | 104% |
| 20240924 | 2,657 | 2,657 | 2,571 | 2,571 | 29,000 | -57 | 98% | 97% | 62% | ▼ | 101% | 99% | 96% | 91% | 102% |
| 20240925 | 2,575 | 2,591 | 2,533 | 2,590 | 29,500 | 19 | 101% | 101% | 102% | ▲ | 102% | 97% | 94% | 92% | 103% |
| 20240926 | 2,640 | 2,696 | 2,614 | 2,696 | 47,700 | 106 | 104% | 102% | 162% | ▲▲ | 100% | 93% | 93% | 98% | 107% |
| 20240927 | 2,665 | 2,696 | 2,638 | 2,652 | 44,800 | -44 | 98% | 100% | 94% | ▼ | 99% | 97% | 97% | 97% | 105% |
| 20240930 | 2,555 | 2,591 | 2,525 | 2,541 | 37,900 | -111 | 96% | 99% | 85% | ▼▼ | 100% | 99% | 97% | 93% | 101% |
| 20241001 | 2,545 | 2,568 | 2,510 | 2,550 | 26,400 | 9 | 100% | 100% | 70% | ▲ | 99% | 100% | 98% | 94% | 101% |
| 20241002 | 2,521 | 2,547 | 2,481 | 2,484 | 40,500 | -66 | 97% | 99% | 153% | ▼ | 99% | 98% | 98% | 91% | 100% |
| 20241003 | 2,517 | 2,539 | 2,480 | 2,483 | 34,400 | -1 | 100% | 99% | 85% | ▼▼ | 100% | 99% | 99% | 92% | 100% |
| 20241004 | 2,489 | 2,508 | 2,450 | 2,485 | 45,500 | 2 | 100% | 100% | 132% | ▲ | 99% | 98% | 95% | 92% | 100% |
| 20241007 | 2,535 | 2,566 | 2,514 | 2,514 | 31,200 | 29 | 101% | 99% | 69% | ▲▲ | 100% | 100% | 0% | 93% | 101% |
| 20241008 | 2,482 | 2,523 | 2,477 | 2,477 | 37,100 | -37 | 99% | 100% | 119% | ▼ | 99% | 100% | 0% | 92% | 100% |
| 20241009 | 2,483 | 2,490 | 2,449 | 2,463 | 47,300 | -14 | 99% | 99% | 127% | ▼▼ | 100% | 98% | 0% | 91% | 100% |
| 20241010 | 2,452 | 2,478 | 2,442 | 2,463 | 40,200 | 0 | 100% | 100% | 85% | -- | 101% | 100% | 0% | 91% | 100% |
| 20241011 | 2,445 | 2,487 | 2,440 | 2,473 | 48,500 | 10 | 100% | 101% | 121% | ▲ | 100% | 99% | 0% | 92% | 100% |
| 20241015 | 2,494 | 2,514 | 2,470 | 2,484 | 42,000 | 11 | 100% | 100% | 87% | ▲▲ | 99% | 101% | 0% | 92% | 101% |
| 20241016 | 2,434 | 2,468 | 2,408 | 2,413 | 45,800 | -71 | 97% | 99% | 109% | ▼ | 100% | 100% | 0% | 90% | 100% |
| 20241017 | 2,405 | 2,479 | 2,400 | 2,415 | 67,100 | 2 | 100% | 100% | 147% | ▲ | 100% | 0% | 0% | 90% | 100% |
| 20241018 | 2,445 | 2,461 | 2,426 | 2,445 | 28,700 | 30 | 101% | 100% | 43% | ▲▲ | 100% | 0% | 0% | 91% | 101% |
| 20241021 | 2,455 | 2,475 | 2,448 | 2,464 | 29,900 | 19 | 101% | 100% | 104% | ▲▲▲ | 97% | 0% | 0% | 91% | 102% |
| 20241022 | 2,468 | 2,475 | 2,406 | 2,406 | 48,700 | -58 | 98% | 97% | 163% | ▼ | % | % | % | 89% | 100% |
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 | 2,600 | 94,100 | 500 | 64,600 | 2,100 | 29,500 |
| 2024-10-11 | 2,000 | 95,100 | 600 | 63,100 | 1,400 | 32,000 |
| 2024-10-04 | 2,100 | 93,100 | 500 | 57,300 | 1,600 | 35,800 |
| 2024-09-27 | 2,400 | 95,700 | 400 | 53,900 | 2,000 | 41,800 |
| 2024-09-20 | 3,600 | 106,600 | 400 | 57,700 | 3,200 | 48,900 |
| 2024-09-13 | 3,500 | 111,500 | 400 | 58,200 | 3,100 | 53,300 |
| 2024-09-06 | 3,000 | 91,000 | 400 | 33,800 | 2,600 | 57,200 |
| 2024-08-30 | 3,400 | 91,500 | 500 | 36,500 | 2,900 | 55,000 |
| 2024-08-23 | 2,700 | 94,600 | 500 | 38,300 | 2,200 | 56,300 |
| 2024-08-16 | 5,100 | 98,300 | 600 | 37,800 | 4,500 | 60,500 |
| 2024-08-09 | 6,400 | 98,400 | 400 | 38,900 | 6,000 | 59,500 |
| 2024-08-02 | 6,200 | 121,500 | 600 | 48,400 | 5,600 | 73,100 |
| 2024-07-26 | 6,900 | 121,200 | 600 | 49,300 | 6,300 | 71,900 |
| 2024-07-19 | 8,700 | 118,600 | 800 | 49,400 | 7,900 | 69,200 |
| 2024-07-12 | 10,300 | 123,100 | 900 | 52,200 | 9,400 | 70,900 |
| 2024-07-05 | 10,000 | 131,000 | 800 | 52,400 | 9,200 | 78,600 |
| 2024-06-28 | 15,200 | 129,000 | 800 | 51,300 | 14,400 | 77,700 |
| 2024-06-21 | 15,600 | 136,900 | 1,000 | 54,600 | 14,600 | 82,300 |
| 2024-06-14 | 19,600 | 129,300 | 1,000 | 50,000 | 18,600 | 79,300 |
| 2024-06-07 | 20,200 | 132,400 | 600 | 50,500 | 19,600 | 81,900 |
| 2024-05-31 | 22,000 | 129,600 | 600 | 47,200 | 21,400 | 82,400 |
| 2024-05-24 | 19,500 | 132,000 | 600 | 46,300 | 18,900 | 85,700 |
| 2024-05-17 | 23,400 | 135,000 | 700 | 49,000 | 22,700 | 86,000 |
| 2024-05-10 | 16,700 | 140,800 | 600 | 39,500 | 16,100 | 101,300 |
| 2024-05-02 | 16,400 | 141,900 | 700 | 40,700 | 15,700 | 101,200 |
| 2024-04-26 | 16,100 | 140,900 | 700 | 40,900 | 15,400 | 100,000 |
| 2024-04-19 | 13,200 | 145,800 | 600 | 42,000 | 12,600 | 103,800 |
| 2024-04-12 | 17,000 | 149,100 | 600 | 45,700 | 16,400 | 103,400 |
| 2024-04-05 | 18,100 | 148,200 | 600 | 41,900 | 17,500 | 106,300 |
| 2024-03-29 | 23,100 | 167,900 | 900 | 49,800 | 22,200 | 118,100 |
| 2024-03-22 | 11,900 | 46,300 | 300 | 17,200 | 11,600 | 29,100 |
| 2024-03-15 | 10,500 | 46,700 | 400 | 16,000 | 10,100 | 30,700 |
| 2024-03-08 | 8,300 | 42,800 | 200 | 14,500 | 8,100 | 28,300 |
| 2024-03-01 | 7,700 | 51,500 | 200 | 19,100 | 7,500 | 32,400 |
| 2024-02-22 | 10,100 | 51,400 | 200 | 19,900 | 9,900 | 31,500 |
| 2024-02-16 | 9,300 | 55,400 | 200 | 17,300 | 9,100 | 38,100 |
| 2024-02-09 | 9,600 | 32,700 | 200 | 17,400 | 9,400 | 15,300 |
| 2024-02-02 | 10,300 | 30,800 | 200 | 16,900 | 10,100 | 13,900 |
| 2024-01-26 | 9,700 | 27,900 | 200 | 16,900 | 9,500 | 11,000 |
| 2024-01-19 | 9,000 | 37,100 | 200 | 20,600 | 8,800 | 16,500 |
| 2024-01-12 | 8,700 | 39,200 | 200 | 21,600 | 8,500 | 17,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 84,100 | 0.47% | ▼ | -19,700 | 2,843 | 2,892 | 2,843 | 2,863 | 39,000 |
| 2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 103,800 | 0.58% | ▼ | -13,600 | 2,900 | 2,920 | 2,867 | 2,904 | 71,900 |
| 2024-07-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 117,400 | 0.66% | ▼ | -9,500 | 2,908 | 2,914 | 2,845 | 2,870 | 101,700 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 126,900 | 0.71% | ▲ | 18,800 | 2,658 | 2,691 | 2,642 | 2,642 | 66,900 |
| 2024-06-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 108,100 | 0.60% | ▲ | 17,500 | 2,688 | 2,747 | 2,671 | 2,739 | 56,200 |
| 2024-05-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 90,600 | 0.50% | ▲ | 49,411 | 2,667 | 2,667 | 2,592 | 2,619 | 65,200 |
| 2024-05-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 41,189 | 0.23% | ▼ | -49,611 | 2,720 | 2,954 | 2,720 | 2,851 | 351,500 |
| 2024-05-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 90,800 | 0.51% | ▲ | 2,961 | 3,010 | 2,925 | 2,970 | 203,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240819 | 13:00 | 川田ＴＥＣＨ | （訂正・数値データ訂正）「2025年３月期第１四半期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240809 | 16:00 | 川田ＴＥＣＨ | 2025年3月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 16:00 | 川田ＴＥＣＨ | 配当予想の修正（中間配当の実施）に関するお知らせ |
| 20240809 | 16:00 | 川田ＴＥＣＨ | 営業外収益の計上及び業績予想の修正に関するお知らせ |
| 20240725 | 16:00 | 川田ＴＥＣＨ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 16:00 | 川田ＴＥＣＨ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240627 | 16:00 | 川田ＴＥＣＨ | 当社ならびに連結子会社の役員等人事に関するお知らせ |
| 20240627 | 16:00 | 川田ＴＥＣＨ | 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ついて(2023年度を振り返って) |
| 20240514 | 16:00 | 川田ＴＥＣＨ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | 川田ＴＥＣＨ | 剰余金の配当に関するお知らせ |
| 20240514 | 16:00 | 川田ＴＥＣＨ | 配当方針の変更に関するお知らせ |
| 20240514 | 16:00 | 川田ＴＥＣＨ | 中間配当制度の導入および定款の一部変更に関するお知らせ |
| 20240514 | 16:00 | 川田ＴＥＣＨ | 「第３次中期経営計画」の数値目標の修正に関するお知らせ |
| 20240514 | 16:00 | 川田ＴＥＣＨ | 当社ならびに連結子会社の役員人事に関するお知らせ |
| 20240312 | 16:00 | 川田ＴＥＣＨ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240209 | 16:00 | 川田ＴＥＣＨ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | 川田ＴＥＣＨ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240209 | 16:00 | 川田ＴＥＣＨ | 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 20240209 | 16:00 | 川田ＴＥＣＨ | 連結子会社（川田テクノシステム）株式の追加取得による完全子会社化に関するお知らせ |
| 20240109 | 15:00 | 川田ＴＥＣＨ | 令和６年能登半島地震の影響に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3DY | 350 | 2024-07-29 09:50 | 川田テクノロジーズ株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TU8P | 350 | 2024-07-01 10:26 | 川田テクノロジーズ株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TMZK | 350 | 2024-06-20 10:35 | 川田テクノロジーズ株式会社 | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| S100T2QB | 350 | 2024-03-22 09:05 | 川田テクノロジーズ株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3443 | 1 | 川田テクノロジーズ株式会社 | 2024-10-23 08:27:18 |
| 3443 | 2 | 株主・投資家との対話 | 株主・投資家情報 | 川田テクノロジーズ株式会社 | 2024-06-14 18:14:03 |
| 3443 | 2 | IRカレンダー | 株主・投資家情報 | 川田テクノロジーズ株式会社 | 2024-06-14 10:37:14 |
| 3443 | 2 | 情報公開方針 | 株主・投資家情報 | 川田テクノロジーズ株式会社 | 2024-06-14 10:37:13 |
| 3443 | 2 | 電子公告 | 株主・投資家情報 | 川田テクノロジーズ株式会社 | 2024-06-14 10:37:12 |
| 3443 | 2 | 決算説明会 | 株主・投資家情報 | 川田テクノロジーズ株式会社 | 2024-06-14 10:37:11 |
| 3443 | 2 | 決算ハイライト | 株主・投資家情報 | 川田テクノロジーズ株式会社 | 2024-06-14 10:37:10 |
| 3443 | 2 | 有価証券報告書 / 四半期報告書 | 株主・投資家情報 | 川田テクノロジーズ株式会社 | 2024-06-14 10:37:09 |
| 3443 | 2 | 事業報告書 | 株主・投資家情報 | 川田テクノロジーズ株式会社 | 2024-06-14 10:37:07 |
| 3443 | 2 | 決算短信 | 株主・投資家情報 | 川田テクノロジーズ株式会社 | 2024-06-14 10:37:06 |