| 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 | 834 | 834 | 820 | 822 | 21,300 | -19 | 98% | 99% | 888% | ▼▼ | 101% | 103% | 93% | 94% | 100% |
| 20240726 | 819 | 824 | 803 | 824 | 16,800 | 2 | 100% | 101% | 79% | ▲ | 103% | 98% | 93% | 95% | 100% |
| 20240729 | 827 | 849 | 827 | 849 | 8,600 | 25 | 103% | 103% | 51% | ▲▲ | 100% | 89% | 90% | 98% | 103% |
| 20240730 | 844 | 850 | 842 | 847 | 3,400 | -2 | 100% | 100% | 40% | ▼ | 100% | 83% | 88% | 97% | 103% |
| 20240731 | 842 | 848 | 839 | 842 | 2,300 | -5 | 99% | 100% | 68% | ▼▼ | 95% | 85% | 87% | 97% | 102% |
| 20240801 | 847 | 847 | 780 | 807 | 18,200 | -35 | 96% | 95% | 791% | ▼▼▼ | 98% | 95% | 97% | 93% | 100% |
| 20240802 | 765 | 789 | 740 | 752 | 44,300 | -55 | 93% | 98% | 243% | ▼▼▼▼ | 88% | 104% | 105% | 86% | 100% |
| 20240805 | 707 | 719 | 604 | 625 | 113,400 | -127 | 83% | 88% | 256% | ▼▼▼▼▼ | 105% | 115% | 111% | 72% | 100% |
| 20240806 | 665 | 719 | 661 | 698 | 33,200 | 73 | 112% | 105% | 29% | ▲ | 102% | 109% | 105% | 80% | 112% |
| 20240807 | 705 | 724 | 690 | 721 | 23,400 | 23 | 103% | 102% | 70% | ▲▲ | 101% | 105% | 103% | 84% | 115% |
| 20240808 | 720 | 726 | 707 | 726 | 11,600 | 5 | 101% | 101% | 50% | ▲▲▲ | 101% | 100% | 102% | 84% | 116% |
| 20240809 | 723 | 751 | 721 | 732 | 16,000 | 6 | 101% | 101% | 138% | ▲▲▲▲ | 103% | 98% | 100% | 85% | 117% |
| 20240813 | 743 | 770 | 743 | 765 | 14,800 | 33 | 105% | 103% | 93% | ▲▲▲▲▲ | 99% | 96% | 97% | 89% | 122% |
| 20240814 | 760 | 770 | 752 | 756 | 20,300 | -9 | 99% | 99% | 137% | ▼ | 99% | 102% | 103% | 88% | 121% |
| 20240815 | 721 | 730 | 701 | 713 | 48,000 | -43 | 94% | 99% | 236% | ▼▼ | 101% | 102% | 103% | 84% | 114% |
| 20240816 | 720 | 725 | 705 | 724 | 37,500 | 11 | 102% | 101% | 78% | ▲ | 100% | 101% | 101% | 85% | 116% |
| 20240819 | 726 | 735 | 723 | 725 | 20,600 | 1 | 100% | 100% | 55% | ▲▲ | 100% | 99% | 101% | 85% | 116% |
| 20240820 | 730 | 739 | 730 | 732 | 10,000 | 7 | 101% | 100% | 49% | ▲▲▲ | 100% | 99% | 98% | 86% | 117% |
| 20240821 | 736 | 738 | 732 | 737 | 5,000 | 5 | 101% | 100% | 50% | ▲▲▲▲ | 100% | 99% | 98% | 87% | 118% |
| 20240822 | 734 | 736 | 732 | 736 | 2,000 | -1 | 100% | 100% | 40% | ▼ | 98% | 99% | 99% | 87% | 118% |
| 20240823 | 739 | 739 | 720 | 723 | 11,400 | -13 | 98% | 98% | 570% | ▼▼ | 100% | 102% | 101% | 85% | 116% |
| 20240826 | 726 | 726 | 718 | 725 | 12,700 | 2 | 100% | 100% | 111% | ▲ | 100% | 102% | 101% | 85% | 116% |
| 20240827 | 726 | 737 | 721 | 729 | 12,400 | 4 | 101% | 100% | 98% | ▲▲ | 99% | 101% | 101% | 86% | 117% |
| 20240828 | 731 | 732 | 724 | 725 | 7,000 | -4 | 99% | 99% | 56% | ▼ | 101% | 101% | 102% | 86% | 116% |
| 20240829 | 726 | 733 | 726 | 730 | 4,800 | 5 | 101% | 101% | 69% | ▲ | 101% | 99% | 101% | 90% | 117% |
| 20240830 | 732 | 741 | 732 | 740 | 8,200 | 10 | 101% | 101% | 171% | ▲▲ | 99% | 97% | 100% | 97% | 118% |
| 20240902 | 740 | 740 | 729 | 732 | 7,800 | -8 | 99% | 99% | 95% | ▼ | 101% | 98% | 101% | 96% | 117% |
| 20240903 | 731 | 735 | 731 | 735 | 3,500 | 3 | 100% | 101% | 45% | ▲ | 99% | 96% | 101% | 96% | 105% |
| 20240904 | 729 | 729 | 715 | 724 | 13,500 | -11 | 99% | 99% | 386% | ▼ | 100% | 98% | 103% | 95% | 102% |
| 20240905 | 714 | 727 | 710 | 714 | 6,600 | -10 | 99% | 100% | 49% | ▼▼ | 100% | 97% | 104% | 93% | 100% |
| 20240906 | 717 | 722 | 713 | 716 | 6,300 | 2 | 100% | 100% | 95% | ▲ | 101% | 100% | 107% | 94% | 100% |
| 20240909 | 695 | 710 | 692 | 700 | 12,300 | -16 | 98% | 101% | 195% | ▼ | 100% | 100% | 107% | 92% | 100% |
| 20240910 | 701 | 701 | 695 | 700 | 8,500 | 0 | 100% | 100% | 69% | -- | 99% | 101% | 107% | 93% | 100% |
| 20240911 | 701 | 701 | 685 | 691 | 7,300 | -9 | 99% | 99% | 86% | ▼ | 99% | 102% | 107% | 93% | 100% |
| 20240912 | 701 | 701 | 691 | 697 | 5,600 | 6 | 101% | 99% | 77% | ▲ | 100% | 105% | 108% | 94% | 101% |
| 20240913 | 699 | 700 | 695 | 698 | 2,000 | 1 | 100% | 100% | 36% | ▲▲ | 98% | 104% | 107% | 94% | 101% |
| 20240917 | 705 | 705 | 693 | 693 | 2,400 | -5 | 99% | 98% | 120% | ▼ | 101% | 105% | 108% | 94% | 100% |
| 20240918 | 697 | 706 | 690 | 705 | 4,200 | 12 | 102% | 101% | 175% | ▲ | 101% | 104% | 107% | 95% | 102% |
| 20240919 | 705 | 717 | 702 | 713 | 32,500 | 8 | 101% | 101% | 774% | ▲▲ | 102% | 103% | 105% | 96% | 103% |
| 20240920 | 719 | 732 | 709 | 732 | 8,400 | 19 | 103% | 102% | 26% | ▲▲▲ | 99% | 100% | 102% | 99% | 106% |
| 20240924 | 737 | 738 | 721 | 730 | 23,600 | -2 | 100% | 99% | 281% | ▼ | 100% | 99% | 102% | 99% | 106% |
| 20240925 | 735 | 735 | 727 | 733 | 7,700 | 3 | 100% | 100% | 33% | ▲ | 100% | 99% | 103% | 99% | 106% |
| 20240926 | 733 | 735 | 727 | 735 | 4,200 | 2 | 100% | 100% | 55% | ▲▲ | 100% | 98% | 102% | 99% | 106% |
| 20240927 | 735 | 745 | 734 | 737 | 14,100 | 2 | 100% | 100% | 336% | ▲▲▲ | 102% | 103% | 105% | 100% | 107% |
| 20240930 | 711 | 727 | 710 | 725 | 5,600 | -12 | 98% | 102% | 40% | ▼ | 101% | 103% | 103% | 98% | 105% |
| 20241001 | 723 | 728 | 723 | 727 | 6,700 | 2 | 100% | 101% | 120% | ▲ | 100% | 103% | 100% | 99% | 105% |
| 20241002 | 723 | 723 | 720 | 723 | 2,000 | -4 | 99% | 100% | 30% | ▼ | 99% | 103% | 100% | 98% | 105% |
| 20241003 | 723 | 727 | 716 | 718 | 8,100 | -5 | 99% | 99% | 405% | ▼▼ | 102% | 105% | 101% | 97% | 104% |
| 20241004 | 715 | 732 | 706 | 729 | 10,300 | 11 | 102% | 102% | 127% | ▲ | 102% | 103% | 99% | 99% | 105% |
| 20241007 | 730 | 747 | 730 | 747 | 11,200 | 18 | 102% | 102% | 109% | ▲▲ | 98% | 102% | 0% | 100% | 108% |
| 20241008 | 741 | 747 | 725 | 725 | 8,900 | -22 | 97% | 98% | 79% | ▼ | 102% | 102% | 0% | 97% | 105% |
| 20241009 | 730 | 745 | 730 | 745 | 6,300 | 20 | 103% | 102% | 71% | ▲ | 101% | 100% | 0% | 100% | 108% |
| 20241010 | 745 | 752 | 745 | 752 | 9,100 | 7 | 101% | 101% | 144% | ▲▲ | 100% | 97% | 0% | 100% | 109% |
| 20241011 | 751 | 753 | 743 | 753 | 6,000 | 1 | 100% | 100% | 66% | ▲▲▲ | 99% | 96% | 0% | 100% | 109% |
| 20241015 | 754 | 756 | 739 | 746 | 11,900 | -7 | 99% | 99% | 198% | ▼ | 100% | 97% | 0% | 99% | 108% |
| 20241016 | 745 | 746 | 738 | 746 | 2,700 | 0 | 100% | 100% | 23% | -- | 99% | 98% | 0% | 99% | 108% |
| 20241017 | 737 | 742 | 724 | 726 | 14,600 | -20 | 97% | 99% | 541% | ▼ | 99% | 0% | 0% | 96% | 103% |
| 20241018 | 730 | 730 | 726 | 726 | 3,700 | 0 | 100% | 99% | 25% | -- | 100% | 0% | 0% | 96% | 102% |
| 20241021 | 728 | 731 | 722 | 725 | 9,400 | -1 | 100% | 100% | 254% | ▼ | 99% | 0% | 0% | 96% | 101% |
| 20241022 | 727 | 727 | 716 | 722 | 7,500 | -3 | 100% | 99% | 80% | ▼▼ | % | % | % | 96% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 09:22:02 |
| 3799 | 2 | 2024.08.14IR情報「2025年3月期 第1四半期決算短信」を発表 | 2024-08-20 19:40:25 |
| 3799 | 2 | 2024.07.24IR情報「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」を掲載76 KB | 2024-07-24 23:30:30 |
| 3799 | 2 | 2024.06.26IR情報「臨時報告書（議決権行使結果）」を掲載 | 2024-06-26 20:53:15 |
| 3799 | 2 | 2024.06.26IR情報「2024年3月期 株主通信（KEYWARE TIMES）」を掲載 | 2024-06-26 20:53:14 |
| 3799 | 2 | 2024.06.25IR情報「第59回定時株主総会決議ご通知」を掲載 | 2024-06-25 22:40:48 |
| 3799 | 2 | 2024.06.25IR情報「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」を掲載158 KB | 2024-06-25 22:40:47 |
| 3799 | 2 | 2024.06.25IR情報「2024年3月期 有価証券報告書」を掲載 | 2024-06-25 22:40:46 |
| 3799 | 2 | 2024.06.11お知らせ「2024年３月期 決算説明に関する質疑応答集 」を掲載 | 2024-06-18 17:54:40 |
| 3799 | 2 | 最新の決算短信827 KB | 2024-06-18 17:54:38 |