| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 741 | 744 | 741 | 744 | 1,600 | 4 | 101% | 100% | 22% | ▲ | 99% | 101% | 104% | 92% | 101% |
| 20250311 | 740 | 741 | 727 | 735 | 19,100 | -9 | 99% | 99% | 1194% | ▼ | 101% | 101% | 105% | 91% | 100% |
| 20250312 | 735 | 745 | 735 | 745 | 5,600 | 10 | 101% | 101% | 29% | ▲ | 100% | 102% | 100% | 92% | 101% |
| 20250313 | 749 | 749 | 745 | 749 | 7,000 | 4 | 101% | 100% | 125% | ▲▲ | 99% | 102% | 97% | 92% | 102% |
| 20250314 | 749 | 749 | 745 | 745 | 1,800 | -4 | 99% | 99% | 26% | ▼ | 98% | 102% | 96% | 92% | 101% |
| 20250317 | 750 | 752 | 735 | 737 | 18,400 | -8 | 99% | 98% | 1022% | ▼▼ | 101% | 103% | 97% | 96% | 100% |
| 20250318 | 739 | 745 | 739 | 745 | 6,000 | 8 | 101% | 101% | 33% | ▲ | 103% | 103% | 95% | 98% | 101% |
| 20250319 | 746 | 770 | 746 | 765 | 16,600 | 20 | 103% | 103% | 277% | ▲▲ | 100% | 101% | 93% | 100% | 104% |
| 20250321 | 765 | 770 | 764 | 764 | 11,900 | -1 | 100% | 100% | 72% | ▼ | 99% | 101% | 93% | 100% | 104% |
| 20250324 | 766 | 768 | 760 | 761 | 11,800 | -3 | 100% | 99% | 99% | ▼▼ | 100% | 98% | 93% | 99% | 104% |
| 20250325 | 766 | 766 | 762 | 764 | 6,600 | 3 | 100% | 100% | 56% | ▲ | 101% | 96% | 94% | 100% | 104% |
| 20250326 | 763 | 768 | 763 | 768 | 3,400 | 4 | 101% | 101% | 52% | ▲▲ | 101% | 94% | 109% | 100% | 104% |
| 20250327 | 768 | 773 | 767 | 773 | 16,400 | 5 | 101% | 101% | 482% | ▲▲▲ | 101% | 97% | 116% | 100% | 105% |
| 20250328 | 739 | 752 | 739 | 747 | 12,300 | -26 | 97% | 101% | 75% | ▼ | 98% | 93% | 115% | 97% | 102% |
| 20250331 | 742 | 742 | 727 | 729 | 12,400 | -18 | 98% | 98% | 101% | ▼▼ | 99% | 91% | 117% | 94% | 100% |
| 20250401 | 731 | 736 | 721 | 721 | 7,700 | -8 | 99% | 99% | 62% | ▼▼▼ | 100% | 91% | 119% | 93% | 100% |
| 20250402 | 722 | 724 | 717 | 719 | 4,900 | -2 | 100% | 100% | 64% | ▼▼▼▼ | 99% | 97% | 123% | 93% | 100% |
| 20250403 | 701 | 719 | 690 | 693 | 24,800 | -26 | 96% | 99% | 506% | ▼▼▼▼▼ | 98% | 103% | 127% | 90% | 100% |
| 20250404 | 680 | 688 | 645 | 668 | 47,900 | -25 | 96% | 98% | 193% | ▼▼▼▼▼▼ | 104% | 113% | 136% | 86% | 100% |
| 20250408 | 632 | 673 | 632 | 658 | 18,000 | -10 | 99% | 104% | 38% | ▼▼▼▼▼▼▼ | 101% | 109% | 133% | 85% | 100% |
| 20250409 | 654 | 690 | 640 | 658 | 16,600 | 0 | 100% | 101% | 92% | -- | 100% | 104% | 128% | 85% | 100% |
| 20250410 | 682 | 701 | 674 | 681 | 17,300 | 23 | 103% | 100% | 104% | ▲ | 104% | 104% | 131% | 88% | 103% |
| 20250411 | 674 | 702 | 668 | 702 | 9,900 | 21 | 103% | 104% | 57% | ▲▲ | 102% | 102% | 127% | 91% | 107% |
| 20250414 | 697 | 712 | 695 | 712 | 7,600 | 10 | 101% | 102% | 77% | ▲▲▲ | 100% | 100% | 125% | 92% | 108% |
| 20250415 | 712 | 713 | 708 | 712 | 2,400 | 0 | 100% | 100% | 32% | -- | 99% | 101% | 126% | 92% | 108% |
| 20250416 | 708 | 713 | 699 | 700 | 3,200 | -12 | 98% | 99% | 133% | ▼ | 101% | 102% | 127% | 91% | 106% |
| 20250417 | 699 | 705 | 699 | 703 | 1,800 | 3 | 100% | 101% | 56% | ▲ | 101% | 119% | 127% | 91% | 107% |
| 20250418 | 703 | 710 | 703 | 710 | 1,400 | 7 | 101% | 101% | 78% | ▲▲ | 99% | 121% | 126% | 92% | 108% |
| 20250421 | 709 | 709 | 699 | 700 | 3,400 | -10 | 99% | 99% | 243% | ▼ | 102% | 122% | 128% | 91% | 106% |
| 20250422 | 700 | 715 | 700 | 714 | 5,400 | 14 | 102% | 102% | 159% | ▲ | 98% | 119% | 125% | 92% | 109% |
| 20250423 | 718 | 718 | 707 | 707 | 3,300 | -7 | 99% | 98% | 61% | ▼ | 101% | 103% | 108% | 91% | 107% |
| 20250424 | 831 | 836 | 812 | 836 | 707,400 | 129 | 118% | 101% | 21436% | ▲ | 102% | 103% | 107% | 100% | 127% |
| 20250425 | 840 | 856 | 838 | 855 | 191,700 | 19 | 102% | 102% | 27% | ▲▲ | 96% | 98% | 102% | 100% | 130% |
| 20250428 | 878 | 878 | 845 | 845 | 123,300 | -10 | 99% | 96% | 64% | ▼ | 100% | 102% | 105% | 99% | 128% |
| 20250430 | 854 | 854 | 841 | 853 | 64,600 | 8 | 101% | 100% | 52% | ▲ | 100% | 102% | 106% | 100% | 130% |
| 20250501 | 858 | 862 | 850 | 858 | 29,800 | 5 | 101% | 100% | 46% | ▲▲ | 100% | 103% | 108% | 100% | 130% |
| 20250502 | 858 | 869 | 842 | 862 | 70,000 | 4 | 100% | 100% | 235% | ▲▲▲ | 99% | 102% | 106% | 100% | 131% |
| 20250507 | 867 | 867 | 850 | 857 | 30,800 | -5 | 99% | 99% | 44% | ▼ | 101% | 104% | 108% | 99% | 130% |
| 20250508 | 857 | 870 | 855 | 869 | 23,800 | 12 | 101% | 101% | 77% | ▲ | 100% | 102% | 106% | 100% | 132% |
| 20250509 | 873 | 878 | 867 | 871 | 24,100 | 2 | 100% | 100% | 101% | ▲▲ | 101% | 101% | 105% | 100% | 132% |
| 20250512 | 880 | 890 | 875 | 886 | 39,500 | 15 | 102% | 101% | 164% | ▲▲▲ | 98% | 100% | 104% | 100% | 130% |
| 20250513 | 889 | 891 | 870 | 875 | 40,900 | -11 | 99% | 98% | 104% | ▼ | 101% | 102% | 105% | 99% | 125% |
| 20250514 | 876 | 887 | 871 | 887 | 21,700 | 12 | 101% | 101% | 53% | ▲ | 100% | 100% | 103% | 100% | 127% |
| 20250515 | 894 | 902 | 884 | 890 | 41,900 | 3 | 100% | 100% | 193% | ▲▲ | 98% | 99% | 103% | 100% | 127% |
| 20250516 | 899 | 899 | 882 | 882 | 34,200 | -8 | 99% | 98% | 82% | ▼ | 100% | 99% | 104% | 99% | 126% |
| 20250519 | 888 | 898 | 885 | 889 | 23,700 | 7 | 101% | 100% | 69% | ▲ | 100% | 98% | 103% | 100% | 127% |
| 20250520 | 894 | 897 | 891 | 896 | 12,100 | 7 | 101% | 100% | 51% | ▲▲ | 99% | 99% | 102% | 100% | 128% |
| 20250521 | 897 | 897 | 889 | 889 | 13,800 | -7 | 99% | 99% | 114% | ▼ | 98% | 100% | 103% | 99% | 127% |
| 20250522 | 893 | 893 | 876 | 876 | 34,600 | -13 | 99% | 98% | 251% | ▼▼ | 98% | 102% | 104% | 98% | 124% |
| 20250523 | 879 | 882 | 853 | 859 | 43,300 | -17 | 98% | 98% | 125% | ▼▼▼ | 102% | 106% | 0% | 96% | 121% |
| 20250526 | 861 | 887 | 861 | 875 | 29,500 | 16 | 102% | 102% | 68% | ▲ | 102% | 105% | 0% | 98% | 105% |
| 20250527 | 876 | 894 | 875 | 891 | 20,900 | 16 | 102% | 102% | 71% | ▲▲ | 99% | 104% | 0% | 99% | 105% |
| 20250528 | 891 | 895 | 882 | 886 | 16,100 | -5 | 99% | 99% | 77% | ▼ | 101% | 103% | 0% | 99% | 105% |
| 20250529 | 891 | 899 | 889 | 899 | 21,000 | 13 | 101% | 101% | 130% | ▲ | 102% | 102% | 0% | 100% | 105% |
| 20250530 | 895 | 910 | 894 | 910 | 25,700 | 11 | 101% | 102% | 122% | ▲▲ | 101% | 101% | 0% | 100% | 106% |
| 20250602 | 911 | 923 | 910 | 923 | 25,400 | 13 | 101% | 101% | 99% | ▲▲▲ | 98% | 99% | 0% | 100% | 108% |
| 20250603 | 924 | 929 | 902 | 902 | 28,900 | -21 | 98% | 98% | 114% | ▼ | 101% | 0% | 0% | 98% | 105% |
| 20250604 | 902 | 917 | 902 | 915 | 35,200 | 13 | 101% | 101% | 122% | ▲ | 100% | 0% | 0% | 99% | 107% |
| 20250605 | 916 | 921 | 911 | 916 | 22,300 | 1 | 100% | 100% | 63% | ▲▲ | 100% | 0% | 0% | 99% | 107% |
| 20250606 | 917 | 924 | 913 | 918 | 10,700 | 2 | 100% | 100% | 48% | ▲▲▲ | % | % | % | 99% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 151,000 | 142,900 | 0 | 79,600 | 151,000 | 63,300 |
| 2025-05-23 | 143,800 | 153,500 | 0 | 86,500 | 143,800 | 67,000 |
| 2025-05-16 | 118,800 | 155,800 | 0 | 89,900 | 118,800 | 65,900 |
| 2025-05-09 | 118,100 | 165,200 | 0 | 95,900 | 118,100 | 69,300 |
| 2025-05-02 | 121,500 | 175,300 | 0 | 103,300 | 121,500 | 72,000 |
| 2025-04-25 | 133,300 | 212,500 | 300 | 120,500 | 133,000 | 92,000 |
| 2025-04-18 | 500 | 231,600 | 0 | 141,900 | 500 | 89,700 |
| 2025-04-11 | 900 | 234,500 | 0 | 142,600 | 900 | 91,900 |
| 2025-04-04 | 700 | 230,600 | 0 | 138,000 | 700 | 92,600 |
| 2025-03-28 | 200 | 258,400 | 0 | 153,800 | 200 | 104,600 |
| 2025-03-21 | 300 | 264,300 | 0 | 163,600 | 300 | 100,700 |
| 2025-03-14 | 400 | 262,300 | 0 | 159,600 | 400 | 102,700 |
| 2025-03-07 | 400 | 276,700 | 0 | 164,600 | 400 | 112,100 |
| 2025-02-28 | 500 | 287,900 | 0 | 165,000 | 500 | 122,900 |
| 2025-02-21 | 200 | 269,700 | 0 | 169,200 | 200 | 100,500 |
| 2025-02-14 | 1,700 | 284,400 | 0 | 178,600 | 1,700 | 105,800 |
| 2025-02-07 | 3,400 | 270,800 | 0 | 169,900 | 3,400 | 100,900 |
| 2025-01-31 | 3,700 | 251,500 | 0 | 151,000 | 3,700 | 100,500 |
| 2025-01-24 | 3,300 | 253,000 | 0 | 137,700 | 3,300 | 115,300 |
| 2025-01-17 | 5,700 | 285,500 | 0 | 141,000 | 5,700 | 144,500 |
| 2025-01-10 | 7,600 | 295,400 | 0 | 140,700 | 7,600 | 154,700 |
| 2024-12-27 | 11,400 | 311,700 | 0 | 138,400 | 11,400 | 173,300 |
| 2024-12-20 | 100 | 155,300 | 0 | 40,500 | 100 | 114,800 |
| 2024-12-13 | 200 | 154,100 | 0 | 41,900 | 200 | 112,200 |
| 2024-12-06 | 400 | 177,800 | 0 | 41,100 | 400 | 136,700 |
| 2024-11-29 | 300 | 149,400 | 0 | 40,500 | 300 | 108,900 |
| 2024-11-22 | 200 | 155,300 | 0 | 44,200 | 200 | 111,100 |
| 2024-11-15 | 100 | 156,200 | 0 | 39,700 | 100 | 116,500 |
| 2024-11-08 | 300 | 152,500 | 0 | 34,200 | 300 | 118,300 |
| 2024-11-01 | 400 | 151,800 | 0 | 32,800 | 400 | 119,000 |
| 2024-10-25 | 400 | 153,200 | 0 | 32,100 | 400 | 121,100 |
| 2024-10-18 | 300 | 157,600 | 0 | 35,600 | 300 | 122,000 |
| 2024-10-11 | 1,700 | 151,800 | 0 | 36,100 | 1,700 | 115,700 |
| 2024-10-04 | 1,000 | 153,300 | 0 | 35,100 | 1,000 | 118,200 |
| 2024-09-27 | 900 | 155,100 | 0 | 33,900 | 900 | 121,200 |
| 2024-09-20 | 1,700 | 151,500 | 0 | 30,300 | 1,700 | 121,200 |
| 2024-09-13 | 1,400 | 149,800 | 0 | 31,500 | 1,400 | 118,300 |
| 2024-09-06 | 1,300 | 274,900 | 0 | 150,800 | 1,300 | 124,100 |
| 2024-08-30 | 1,300 | 276,900 | 0 | 152,800 | 1,300 | 124,100 |
| 2024-08-23 | 1,200 | 277,900 | 0 | 151,600 | 1,200 | 126,300 |
| 2024-08-16 | 3,400 | 272,200 | 0 | 147,700 | 3,400 | 124,500 |
| 2024-08-09 | 2,900 | 264,000 | 0 | 138,600 | 2,900 | 125,400 |
| 2024-08-02 | 1,000 | 349,100 | 0 | 203,300 | 1,000 | 145,800 |
| 2024-07-26 | 1,100 | 354,300 | 0 | 197,000 | 1,100 | 157,300 |
| 2024-07-19 | 200 | 343,000 | 0 | 177,300 | 200 | 165,700 |
| 2024-07-12 | 100 | 323,100 | 0 | 163,300 | 100 | 159,800 |
| 2024-07-05 | 400 | 316,800 | 0 | 164,700 | 400 | 152,100 |
| 2024-06-28 | 1,600 | 292,700 | 0 | 140,600 | 1,600 | 152,100 |
| 2024-06-21 | 100 | 286,900 | 0 | 145,300 | 100 | 141,600 |
| 2024-06-14 | 800 | 287,700 | 0 | 148,800 | 800 | 138,900 |
| 2024-06-07 | 300 | 287,900 | 0 | 138,800 | 300 | 149,100 |
| 2024-05-31 | 300 | 285,200 | 0 | 125,100 | 300 | 160,100 |
| 2024-05-24 | 300 | 281,200 | 0 | 119,900 | 300 | 161,300 |
| 2024-05-17 | 400 | 255,900 | 0 | 92,500 | 400 | 163,400 |
| 2024-05-10 | 400 | 215,600 | 0 | 41,200 | 400 | 174,400 |
| 2024-05-02 | 400 | 213,000 | 0 | 38,400 | 400 | 174,600 |
| 2024-04-26 | 400 | 222,300 | 0 | 42,800 | 400 | 179,500 |
| 2024-04-19 | 400 | 223,200 | 0 | 43,000 | 400 | 180,200 |
| 2024-04-12 | 1,000 | 224,900 | 0 | 40,300 | 1,000 | 184,600 |
| 2024-04-05 | 300 | 215,500 | 0 | 39,200 | 300 | 176,300 |
| 2024-03-29 | 300 | 214,000 | 0 | 39,100 | 300 | 174,900 |
| 2024-03-22 | 500 | 232,200 | 0 | 65,200 | 500 | 167,000 |
| 2024-03-15 | 500 | 267,000 | 0 | 66,100 | 500 | 200,900 |
| 2024-03-08 | 1,400 | 267,500 | 0 | 65,800 | 1,400 | 201,700 |
| 2024-03-01 | 500 | 252,000 | 0 | 63,100 | 500 | 188,900 |
| 2024-02-22 | 700 | 259,800 | 0 | 63,800 | 700 | 196,000 |
| 2024-02-16 | 800 | 259,100 | 0 | 62,800 | 800 | 196,300 |
| 2024-02-09 | 600 | 250,400 | 0 | 62,000 | 600 | 188,400 |
| 2024-02-02 | 1,000 | 262,100 | 0 | 73,200 | 1,000 | 188,900 |
| 2024-01-26 | 700 | 238,600 | 0 | 66,300 | 700 | 172,300 |
| 2024-01-19 | 0 | 236,600 | 0 | 64,400 | 0 | 172,200 |
| 2024-01-12 | 100 | 239,600 | 0 | 64,000 | 100 | 175,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 15:40 | キーウェア | 剰余金の配当に関するお知らせ |
| 20250514 | 15:40 | キーウェア | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250423 | 15:50 | キーウェア | 株主優待制度の導入に関するお知らせ |
| 20250327 | 16:00 | キーウェア | 組織改編、役員異動および人事異動に関するお知らせ |
| 20250325 | 14:30 | キーウェア | 本社移転に関するお知らせ |
| 20250213 | 15:30 | キーウェア | 持分法適用関連会社の株式譲渡に伴う特別利益計上、業績予想および配当予想の修正に関するお知らせ |
| 20250213 | 15:30 | キーウェア | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250130 | 16:00 | キーウェア | 連結子会社間の吸収合併に関するお知らせ |
| 20241125 | 11:30 | キーウェア | 2025年３月期 第２四半期(中間期) 決算説明に関する質疑応答集 |
| 20241031 | 15:30 | キーウェア | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240814 | 16:00 | キーウェア | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240724 | 13:00 | キーウェア | 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240625 | 14:00 | キーウェア | 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240611 | 15:30 | キーウェア | 2024年３月期 決算説明に関する質疑応答集 |
| 20240528 | 17:00 | キーウェア | 定款一部変更に関するお知らせ |
| 20240515 | 10:00 | キーウェア | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240514 | 16:00 | キーウェア | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240328 | 15:30 | キーウェア | 組織改編、役員異動および人事異動に関するお知らせ |
| 20240131 | 15:30 | キーウェア | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3799 | 1 | キーウェアソリューションズ株式会社 | 2025-06-06 18:21:09 |
| 3799 | 2 | 2025.05.29IR情報「第60回定時株主総会招集ご通知」を掲載 | 2025-05-29 12:30:27 |
| 3799 | 2 | 2025.05.21IR情報「2025年3月期 決算説明資料」を掲載 | 2025-05-21 16:30:44 |
| 3799 | 2 | 2025.05.14IR情報「2025年3月期決算短信」を発表 | 2025-05-14 18:31:38 |
| 3799 | 2 | 2025.05.14IR情報剰余金の配当に関するお知らせ120 KB | 2025-05-14 18:31:37 |
| 3799 | 2 | 2025.04.23IR情報株主優待制度の導入に関するお知らせ114 KB | 2025-04-23 17:30:54 |
| 3799 | 2 | 2025.02.13IR情報「2025年3月期 第3四半期決算短信」を発表 | 2025-02-14 00:30:33 |
| 3799 | 2 | 2025.02.13IR情報「持分法適用関連会社の株式譲渡に伴う特別利益計上、業績予想および配当予想の修正に関するお知らせ」を発表157 KB | 2025-02-14 00:30:31 |
| 3799 | 2 | 2025.01.30IR情報連結子会社間の吸収合併に関するお知らせ 131 KB | 2025-01-30 21:31:50 |
| 3799 | 2 | 2024.12.10IR情報「2025年3月期 中間期 株主通信（KEYWARE TIMES）」を掲載 | 2024-12-10 19:32:10 |