3465--ケイアイ不-【不動産業】【低価格住宅】北関東や都内中心に展開群馬でのシェアはトップ
売上高:2830840-当期純利益:68560-総資産:2460500-時価:67098798----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409093,8903,9253,7903,820139,800-16096%98%51%101%98%108%96%111%
202409103,8303,9203,8303,88593,00065102%101%67%97%98%107%98%113%
202409113,8603,8603,7303,750101,000-13597%97%109%99%101%108%94%109%
202409123,8203,8553,7553,79099,10040101%99%98%99%105%110%95%110%
202409133,7603,7853,6903,73092,200-6098%99%93%100%110%110%94%107%
202409173,7553,7903,7053,74561,50015100%100%67%101%109%109%94%107%
202409183,7753,8203,7703,80075,80055101%101%123%▲▲100%105%107%95%107%
202409193,8453,8853,8203,86058,40060102%100%77%▲▲▲101%103%105%97%107%
202409203,9203,9803,9053,960104,400100103%101%179%▲▲▲▲103%101%102%99%110%
202409243,9804,1653,9804,115202,000155104%103%193%▲▲▲▲▲99%97%99%100%114%
202409254,1004,1504,0454,050105,900-6598%99%52%99%100%99%98%111%
202409264,1004,1104,0354,055118,2005100%99%112%101%102%101%99%111%
202409274,0004,0353,9504,02589,800-3099%101%76%100%105%103%98%109%
202409303,9203,9803,9103,91080,600-11597%100%90%▼▼102%105%103%95%106%
202410013,9253,9853,9203,98551,70075102%102%64%103%104%100%97%108%
202410023,9804,0903,9804,090108,500105103%103%210%▲▲98%98%96%99%111%
202410034,1204,1253,9954,03582,000-5599%98%76%102%99%98%98%109%
202410044,0454,1254,0404,12570,90090102%102%86%100%96%95%100%111%
202410074,1304,1304,0554,120106,800-5100%100%151%99%97%97%100%110%
202410084,0554,1154,0104,03065,600-9098%99%61%▼▼97%99%96%98%108%
202410094,0804,0853,9553,97547,800-5599%97%73%▼▼▼100%102%99%96%107%
202410103,9703,9953,9453,98549,20010100%100%103%100%101%99%97%107%
202410113,9503,9803,9203,95034,300-3599%100%70%99%99%109%96%106%
202410153,9853,9853,9453,95028,0000100%99%82%--102%100%110%96%106%
202410163,9504,0403,9354,04054,20090102%102%194%99%96%108%98%108%
202410174,0404,0403,9503,98047,700-6099%99%88%98%97%109%96%105%
202410183,9954,0003,9203,92540,700-5599%98%85%▼▼100%98%110%95%102%
202410213,9403,9703,9003,95037,90025101%100%93%97%99%110%96%101%
202410223,9703,9703,8403,86046,900-9098%97%124%100%102%113%94%100%
202410233,8503,9153,8503,85551,100-5100%100%109%▼▼101%100%113%93%100%
202410243,8403,8853,8003,87042,50015100%101%83%99%100%112%94%100%
202410253,8903,9003,8203,86550,100-5100%99%118%101%101%112%94%100%
202410283,8703,9153,8353,91543,30050101%101%86%98%97%111%95%102%
202410293,9203,9303,8553,85542,300-6098%98%98%99%98%112%93%100%
202410303,8803,8803,8353,835128,500-2099%99%304%▼▼102%101%113%93%100%
202410313,8403,9003,8303,90034,90065102%102%27%98%102%113%95%102%
202411013,8303,8903,7703,77052,700-13097%98%151%101%104%115%91%100%
202411053,7703,8053,7553,79544,40025101%101%84%100%114%114%92%101%
202411063,8203,8803,7953,82045,60025101%100%103%▲▲101%113%113%95%101%
202411073,8403,9153,8403,86090,30040101%101%198%▲▲▲100%111%109%96%102%
202411083,9203,9203,8553,92048,00060102%100%53%▲▲▲▲98%110%110%97%104%
202411113,8803,8853,7903,81049,800-11097%98%104%98%96%97%94%101%
202411124,4254,4604,2354,350499,700540114%98%1003%100%98%99%100%115%
202411134,3354,3704,2854,340158,500-10100%100%32%98%100%99%100%115%
202411144,3354,3554,2404,240113,800-10098%98%72%▼▼100%102%100%97%112%
202411154,2804,2954,2304,265101,90025101%100%90%97%102%100%98%113%
202411184,2504,2604,0804,12094,600-14597%97%93%102%102%103%95%109%
202411194,1504,2454,1454,23086,400110103%102%91%102%101%99%97%112%
202411204,2604,3604,2604,345108,900115103%102%126%▲▲100%99%98%100%115%
202411214,3254,4154,2904,340101,300-5100%100%93%97%98%0%100%115%
202411224,3504,3504,2304,24055,900-10098%97%55%▼▼98%99%0%97%112%
202411254,2854,3254,2104,21076,500-3099%98%137%▼▼▼103%102%0%97%112%
202411264,1654,3004,1454,285130,40075102%103%170%99%100%0%99%114%
202411274,2754,2954,2354,25091,200-3599%99%70%100%101%0%98%113%
202411284,2154,2754,1754,23587,500-15100%100%96%▼▼99%100%0%97%112%
202411294,2304,2304,1154,170168,600-6598%99%193%▼▼▼101%101%0%96%111%
202412024,1854,2704,0904,23591,80065102%101%54%101%0%0%97%112%
202412034,2404,3004,2154,270109,10035101%101%119%▲▲99%0%0%98%112%
202412044,2654,2754,1654,22559,700-4599%99%55%99%0%0%97%111%
202412054,2554,2704,2104,23056,7005100%99%95%%%%97%111%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-11-29316,200137,100210,300109,800105,90027,300
2024-11-22394,200143,900277,400110,300116,80033,600
2024-11-15394,400146,800277,300113,500117,10033,300
2024-11-08407,400139,700277,500103,500129,90036,200
2024-11-01405,800140,100277,700103,700128,10036,400
2024-10-25407,500138,600276,800104,600130,70034,000
2024-10-18428,500134,200276,800105,000151,70029,200
2024-10-11434,000133,600278,400105,700155,60027,900
2024-10-04439,300130,100278,500102,500160,80027,600
2024-09-27438,500126,400279,700103,900158,80022,500
2024-09-20495,300138,200327,800107,000167,50031,200
2024-09-13464,900146,000322,700109,100142,20036,900
2024-09-06439,300140,700289,000105,200150,30035,500
2024-08-30414,000157,500278,000108,900136,00048,600
2024-08-23385,800175,800275,900125,200109,90050,600
2024-08-16375,100178,900275,400125,30099,70053,600
2024-08-09368,700180,700272,800125,90095,90054,800
2024-08-02356,200216,700277,300144,00078,90072,700
2024-07-26354,000222,200277,400159,00076,60063,200
2024-07-19360,600227,100277,600163,50083,00063,600
2024-07-12359,100239,500275,300168,00083,80071,500
2024-07-05342,900269,800270,700191,20072,20078,600
2024-06-28354,700265,400274,700190,00080,00075,400
2024-06-21350,300278,400269,600199,80080,70078,600
2024-06-14351,900267,000269,600188,10082,30078,900
2024-06-07340,000271,900256,700189,40083,30082,500
2024-05-31310,000244,900240,100175,10069,90069,800
2024-05-24315,000259,900240,900175,80074,10084,100
2024-05-17313,200277,400243,400187,20069,80090,200
2024-05-10341,000264,200252,300176,20088,70088,000
2024-05-02337,500267,200251,700174,50085,80092,700
2024-04-26339,100274,400251,700175,40087,40099,000
2024-04-19329,600282,400249,700182,10079,900100,300
2024-04-12329,700266,800247,200176,00082,50090,800
2024-04-05320,500257,800245,200177,70075,30080,100
2024-03-29325,900277,300244,700191,30081,20086,000
2024-03-22336,900307,600236,700196,000100,200111,600
2024-03-15332,300311,300229,800187,900102,500123,400
2024-03-08306,600310,100199,700187,800106,900122,300
2024-03-01285,200295,700178,900185,800106,300109,900
2024-02-22276,900282,200162,900180,600114,000101,600
2024-02-16289,500301,000163,100180,700126,400120,300
2024-02-09304,900437,300162,100255,900142,800181,400
2024-02-02250,900432,800157,600248,60093,300184,200
2024-01-26244,500400,000161,500234,30083,000165,700
2024-01-19211,800422,100158,400243,50053,400178,600
2024-01-12206,800432,400157,100228,40049,700204,000

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
2024-12-02 Integrated Core Strategies (Asia) Pte. Ltd.84,2100.53%4,1854,2704,0904,23591,800
2024-11-25 スパークス・アセット・マネジメント株式会社106,7000.67%-8,6004,2854,3254,2104,21076,500
2024-10-15 Integrated Core Strategies (Asia) Pte. Ltd.78,1000.49%-15,1323,9853,9853,9453,95028,000
2024-09-17 Integrated Core Strategies (Asia) Pte. Ltd.93,2320.58%-17,4913,7553,7903,7053,74561,500
2024-09-11 Integrated Core Strategies (Asia) Pte. Ltd.110,7230.69%-24,6003,8603,8603,7303,750101,000
2024-09-10 Integrated Core Strategies (Asia) Pte. Ltd.135,3230.85%-13,1003,8303,9203,8303,88593,000
2024-09-09 Integrated Core Strategies (Asia) Pte. Ltd.148,4230.93%-19,0003,8903,9253,7903,820139,800
2024-09-06 Integrated Core Strategies (Asia) Pte. Ltd.167,4231.05%-50,9233,9004,0403,9003,980273,200
2024-09-05 Integrated Core Strategies (Asia) Pte. Ltd.218,3461.37%-44,1003,7203,8703,7203,860169,600
2024-08-30 Barclays Capital Securities Ltd41,5770.26%-59,9003,7553,7903,7103,720372,800
2024-08-30 Integrated Core Strategies (Asia) Pte. Ltd.262,4461.65%-88,2753,7553,7903,7103,720372,800
2024-08-26 Segregated Portfolio D94,2000.59%3,6003,6153,5253,61578,200
2024-08-23 Integrated Core Strategies (Asia) Pte. Ltd.350,7212.21%16,1913,6053,6203,5653,61563,600
2024-08-20 Integrated Core Strategies (Asia) Pte. Ltd.334,5302.10%16,5003,5253,5503,4853,495102,600
2024-08-16 Barclays Bank PLC78,4150.49%-1,2003,4953,4953,4053,460103,600
2024-08-15 Barclays Bank PLC79,6150.50%7003,4053,4553,4053,45079,800
2024-08-15 Barclays Capital Securities Ltd101,4770.63%3,4053,4553,4053,45079,800
2024-08-14 Integrated Core Strategies (Asia) Pte. Ltd.318,0302.00%10,2003,4303,4403,3703,43099,300
2024-08-13 Integrated Core Strategies (Asia) Pte. Ltd.307,8301.94%-13,2003,5303,5503,3253,430240,600
2024-08-09 Integrated Core Strategies (Asia) Pte. Ltd.321,0302.02%7,8003,3503,4303,3253,400210,900
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.313,2301.97%-19,3003,2603,2603,1503,170136,600
2024-07-23 Integrated Core Strategies (Asia) Pte. Ltd.332,5302.09%-14,4003,5303,6053,5103,60076,400
2024-07-12 Integrated Core Strategies (Asia) Pte. Ltd.346,9302.18%-3,7003,4553,5753,4553,545144,900
2024-07-08 Integrated Core Strategies (Asia) Pte. Ltd.350,6302.21%14,2033,4553,4653,3953,45078,500
2024-07-02 Integrated Core Strategies (Asia) Pte. Ltd.336,4272.12%8,2003,4453,4453,4053,42047,300
2024-07-01 Integrated Core Strategies (Asia) Pte. Ltd.328,2272.06%18,7473,5153,5153,4153,42083,900
2024-06-25 Integrated Core Strategies (Asia) Pte. Ltd.309,4801.95%-10,9003,4403,5203,4403,475100,400
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.320,3802.01%18,7003,4003,4353,3953,40069,000
2024-06-19 Integrated Core Strategies (Asia) Pte. Ltd.301,6801.90%13,9003,3853,4503,3753,41538,100
2024-06-17 Integrated Core Strategies (Asia) Pte. Ltd.287,7801.81%16,2003,4103,4203,3303,365151,800
2024-06-14 Integrated Core Strategies (Asia) Pte. Ltd.271,5801.71%14,7003,4353,4953,4253,45580,500
2024-06-12 スパークス・アセット・マネジメント株式会社115,3000.72%17,1003,4503,5203,4203,48596,600
2024-06-12 Integrated Core Strategies (Asia) Pte. Ltd.256,8801.61%4,7003,4503,5203,4203,48596,600
2024-06-11 Integrated Core Strategies (Asia) Pte. Ltd.252,1801.58%32,0003,4353,4553,4003,41598,200
2024-06-10 Integrated Core Strategies (Asia) Pte. Ltd.220,1801.38%21,4003,4003,4603,4003,43598,300
2024-06-07 Integrated Core Strategies (Asia) Pte. Ltd.198,7801.25%8,7163,4353,4503,3953,40082,600
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.190,0641.19%-2,8763,3303,4003,3253,390118,900
2024-05-27 Integrated Core Strategies (Asia) Pte. Ltd.192,9401.21%4,5003,3953,4053,3203,355139,800
2024-05-24 Diversified Select Opportunities Capital Management, LLC63,3000.39%-46,0003,2803,4853,2753,395654,000
2024-05-24 Integrated Core Strategies (Asia) Pte. Ltd.188,4401.18%55,3003,2803,4853,2753,395654,000
2024-05-24 MERRILL LYNCH INTERNATIONAL57,1800.36%-34,5003,2803,4853,2753,395654,000
2024-05-23 MERRILL LYNCH INTERNATIONAL91,6800.57%8,2003,2603,2603,1903,215111,200
2024-05-21 MERRILL LYNCH INTERNATIONAL83,4800.52%3,3003,2303,2553,2003,24592,400
2024-05-20 Barclays Bank PLC78,9150.49%-1,1003,2803,2953,2303,235138,500
2024-05-20 Diversified Select Opportunities Capital Management, LLC109,3000.68%-15,2003,2803,2953,2303,235138,500
2024-05-20 Integrated Core Strategies (Asia) Pte. Ltd.133,1400.83%12,8003,2803,2953,2303,235138,500
2024-05-20 MERRILL LYNCH INTERNATIONAL80,1800.50%4,4003,2803,2953,2303,235138,500
2024-05-17 Integrated Core Strategies (Asia) Pte. Ltd.120,3400.75%12,1003,2503,3153,2153,270149,600
2024-05-16 Integrated Core Strategies (Asia) Pte. Ltd.108,2400.68%-3,0953,2503,2853,2103,280229,100
2024-05-16 MERRILL LYNCH INTERNATIONAL75,7800.47%-22,3003,2503,2853,2103,280229,100
2024-05-15 Barclays Bank PLC80,0150.50%3,2203,2653,1803,215343,100
2024-05-15 Diversified Select Opportunities Capital Management, LLC124,5000.78%-23,4003,2203,2653,1803,215343,100
2024-05-15 MERRILL LYNCH INTERNATIONAL98,0800.61%-5,2003,2203,2653,1803,215343,100
2024-05-14 Diversified Select Opportunities Capital Management, LLC147,9000.93%26,0003,2253,3103,1703,215949,300
2024-05-14 Integrated Core Strategies (Asia) Pte. Ltd.111,3350.70%34,5003,2253,3103,1703,215949,300
2024-05-14 MERRILL LYNCH INTERNATIONAL103,2800.65%3,2253,3103,1703,215949,300
2024-05-13 Diversified Select Opportunities Capital Management, LLC121,9000.76%23,8003,8403,8553,7953,85591,600
2024-05-13 Integrated Core Strategies (Asia) Pte. Ltd.76,8350.48%-3,1003,8403,8553,7953,85591,600
2024-05-08 Diversified Select Opportunities Capital Management, LLC98,1000.61%3,8003,8153,8353,7653,77098,600
2024-04-25 Diversified Select Opportunities Capital Management, LLC94,3000.59%-3,7003,7503,7503,7053,72060,000
2024-04-15 Integrated Core Strategies (Asia) Pte. Ltd.79,9350.50%1,9553,6553,6903,6303,690106,600
2024-04-02 Diversified Select Opportunities Capital Management, LLC98,0000.61%3,4003,8553,8603,7703,79091,600
2024-03-29 Diversified Select Opportunities Capital Management, LLC94,6000.59%-10,3003,7353,8753,7353,860212,000
2024-03-21 Diversified Select Opportunities Capital Management, LLC104,9000.66%25,0003,7403,7453,6953,700180,000
2024-03-18 Diversified Select Opportunities Capital Management, LLC79,9000.50%3,5753,5953,5353,56591,300
2024-03-14 スパークス・アセット・マネジメント株式会社98,2000.61%4,9003,5003,5453,4753,52067,700
2024-03-05 Integrated Core Strategies (Asia) Pte. Ltd.77,9800.49%-15,7003,5703,5753,4903,505140,600

TDnet更新情報

報告日strtime銘柄タイトル
2024111115:30ケイアイスター不動産 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111115:30ケイアイスター不動産 剰余金の配当(中間配当)に関するお知らせ
2024111115:30ケイアイスター不動産 中期経営計画策定に関するお知らせ
2024111115:30ケイアイスター不動産 2025年3月期 第2四半期 決算説明資料
2024111115:30ケイアイスター不動産 業績連動型株式報酬制度への追加拠出に伴う第三者割当による自己株式処分に関するお知らせ
2024091915:15ケイアイスター不動産 ホームポジション株式会社との資本業務提携契約の締結及び第三者割当増資の引受(持分法適用関連会社化)に関するお知らせ
2024080915:00ケイアイスター不動産 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080915:00ケイアイスター不動産 2025年3月期 第1四半期 決算説明資料
2024080915:00ケイアイスター不動産 「JPX日経インデックス400」構成銘柄への選定に関するお知らせ
2024062415:00ケイアイスター不動産 役員体制に関するお知らせ
2024061315:00ケイアイスター不動産 シンジケートローン契約締結に関するお知らせ
2024061315:00ケイアイスター不動産 連結子会社の吸収合併(簡易合併・略式合併)及び債権放棄に関するお知らせ
2024060615:00ケイアイスター不動産 自己株式の取得結果および取得終了に関するお知らせ
2024060315:00ケイアイスター不動産 自己株式の取得状況(途中経過)に関するお知らせ
2024052315:00ケイアイスター不動産 自己株式取得に係る事項の決定に関するお知らせ
2024052315:00ケイアイスター不動産 業績連動型株式報酬制度の一部改定及び継続に関するお知らせ
2024051315:00ケイアイスター不動産 2024年3月期 決算短信〔日本基準〕(連結)
2024051315:00ケイアイスター不動産 剰余金の配当に関するお知らせ
2024051315:00ケイアイスター不動産 2024年3月期 決算説明資料
2024021315:00ケイアイスター不動産 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024021315:00ケイアイスター不動産 2024年3月期 第3四半期 決算説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UWC13502024-12-05 10:49ケイアイスター不動産株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UTFL3502024-11-21 11:49ケイアイスター不動産株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UK063502024-10-18 14:49ケイアイスター不動産株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UH9X3502024-10-04 13:10ケイアイスター不動産株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UE9Y3502024-09-19 15:35ケイアイスター不動産株式会社野村證券株式会社変更報告書(特例対象株券等)
S100U9AX3502024-08-21 12:31ケイアイスター不動産株式会社野村證券株式会社変更報告書(特例対象株券等)
S100U5PC3502024-08-05 15:06ケイアイスター不動産株式会社野村證券株式会社変更報告書(特例対象株券等)
S100TZH73502024-07-03 12:32ケイアイスター不動産株式会社野村證券株式会社変更報告書(特例対象株券等)
S100TNZ13502024-06-19 15:09ケイアイスター不動産株式会社野村證券株式会社変更報告書(特例対象株券等)
S100TCZN3502024-05-08 10:06ケイアイスター不動産株式会社野村證券株式会社大量保有報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
34651 KEIAI|豊かで楽しく快適なくらしの創造をめざす企業です|ケイアイスター不動産グループ2024-12-05 19:20:11
34652 第34回定時株主総会事前質問と回答|IR情報|ケイアイスター不動産グループ|あなたに、おトクな不動産|KEIAI|分譲住宅・注文住宅 2024-06-28 19:30:32
34652 2024-06-26 23:45:59
34652 IRについてのお問い合わせ | IR情報 | ケイアイスター不動産グループ|あなたに、おトクな不動産|KEIAI|分譲住宅・注文住宅2024-06-18 23:20:48
34652 IRニュース | IR情報 | ケイアイスター不動産グループ|あなたに、おトクな不動産|KEIAI|分譲住宅・注文住宅2024-06-15 06:13:23
34652 免責事項 | IR情報 | ケイアイスター不動産グループ|あなたに、おトクな不動産|KEIAI|分譲住宅・注文住宅2024-06-15 06:13:22
34652 FAQ | IR情報 | ケイアイスター不動産グループ|あなたに、おトクな不動産|KEIAI|分譲住宅・注文住宅2024-06-15 06:13:21
34652 財務・業績情報 | IR情報 | ケイアイスター不動産グループ|あなたに、おトクな不動産|KEIAI|分譲住宅・注文住宅2024-06-15 06:13:20
34652 IRカレンダー | IR情報 | ケイアイスター不動産グループ|あなたに、おトクな不動産|KEIAI|分譲住宅・注文住宅2024-06-15 06:13:19
34652 電子公告 | 株式情報 | IR情報 | ケイアイスター不動産グループ|あなたに、おトクな不動産|KEIAI|分譲住宅・注文住宅2024-06-15 06:13:18