| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 101% | 99% | 105% |
| 20241002 | 723 | 723 | 720 | 723 | 2,000 | -4 | 99% | 100% | 30% | ▼ | 99% | 103% | 101% | 98% | 105% |
| 20241003 | 723 | 727 | 716 | 718 | 8,100 | -5 | 99% | 99% | 405% | ▼▼ | 102% | 105% | 102% | 97% | 104% |
| 20241004 | 715 | 732 | 706 | 729 | 10,300 | 11 | 102% | 102% | 127% | ▲ | 102% | 103% | 100% | 99% | 105% |
| 20241007 | 730 | 747 | 730 | 747 | 11,200 | 18 | 102% | 102% | 109% | ▲▲ | 98% | 102% | 98% | 100% | 108% |
| 20241008 | 741 | 747 | 725 | 725 | 8,900 | -22 | 97% | 98% | 79% | ▼ | 102% | 102% | 100% | 97% | 105% |
| 20241009 | 730 | 745 | 730 | 745 | 6,300 | 20 | 103% | 102% | 71% | ▲ | 101% | 100% | 98% | 100% | 108% |
| 20241010 | 745 | 752 | 745 | 752 | 9,100 | 7 | 101% | 101% | 144% | ▲▲ | 100% | 97% | 97% | 100% | 109% |
| 20241011 | 751 | 753 | 743 | 753 | 6,000 | 1 | 100% | 100% | 66% | ▲▲▲ | 99% | 96% | 96% | 100% | 109% |
| 20241015 | 754 | 756 | 739 | 746 | 11,900 | -7 | 99% | 99% | 198% | ▼ | 100% | 97% | 97% | 99% | 108% |
| 20241016 | 745 | 746 | 738 | 746 | 2,700 | 0 | 100% | 100% | 23% | -- | 99% | 98% | 98% | 99% | 108% |
| 20241017 | 737 | 742 | 724 | 726 | 14,600 | -20 | 97% | 99% | 541% | ▼ | 99% | 99% | 97% | 96% | 103% |
| 20241018 | 730 | 730 | 726 | 726 | 3,700 | 0 | 100% | 99% | 25% | -- | 100% | 99% | 97% | 96% | 102% |
| 20241021 | 728 | 731 | 722 | 725 | 9,400 | -1 | 100% | 100% | 254% | ▼ | 99% | 100% | 96% | 96% | 101% |
| 20241022 | 727 | 727 | 716 | 722 | 7,500 | -3 | 100% | 99% | 80% | ▼▼ | 100% | 100% | 96% | 96% | 101% |
| 20241023 | 724 | 726 | 715 | 724 | 4,900 | 2 | 100% | 100% | 65% | ▲ | 100% | 101% | 96% | 96% | 101% |
| 20241024 | 722 | 722 | 713 | 720 | 2,700 | -4 | 99% | 100% | 55% | ▼ | 97% | 101% | 97% | 96% | 100% |
| 20241025 | 716 | 716 | 678 | 695 | 28,600 | -25 | 97% | 97% | 1059% | ▼▼ | 104% | 103% | 99% | 92% | 100% |
| 20241028 | 698 | 726 | 698 | 726 | 10,300 | 31 | 104% | 104% | 36% | ▲ | 100% | 97% | 95% | 96% | 104% |
| 20241029 | 726 | 727 | 726 | 727 | 1,000 | 1 | 100% | 100% | 10% | ▲▲ | 100% | 97% | 95% | 97% | 105% |
| 20241030 | 727 | 729 | 725 | 725 | 4,300 | -2 | 100% | 100% | 430% | ▼ | 99% | 97% | 96% | 96% | 104% |
| 20241031 | 725 | 725 | 716 | 720 | 3,600 | -5 | 99% | 99% | 84% | ▼▼ | 98% | 97% | 97% | 96% | 104% |
| 20241101 | 717 | 717 | 704 | 704 | 19,600 | -16 | 98% | 98% | 544% | ▼▼▼ | 100% | 97% | 98% | 93% | 101% |
| 20241105 | 708 | 708 | 702 | 705 | 4,200 | 1 | 100% | 100% | 21% | ▲ | 99% | 97% | 99% | 94% | 101% |
| 20241106 | 709 | 711 | 695 | 700 | 9,200 | -5 | 99% | 99% | 219% | ▼ | 99% | 98% | 100% | 93% | 101% |
| 20241107 | 702 | 702 | 686 | 692 | 22,400 | -8 | 99% | 99% | 243% | ▼▼ | 99% | 99% | 101% | 92% | 100% |
| 20241108 | 694 | 695 | 686 | 690 | 14,400 | -2 | 100% | 99% | 64% | ▼▼▼ | 99% | 99% | 101% | 92% | 100% |
| 20241111 | 698 | 698 | 690 | 690 | 8,300 | 0 | 100% | 99% | 58% | -- | 100% | 100% | 102% | 92% | 100% |
| 20241112 | 691 | 699 | 683 | 690 | 12,500 | 0 | 100% | 100% | 151% | -- | 100% | 100% | 102% | 92% | 100% |
| 20241113 | 691 | 696 | 688 | 690 | 7,500 | 0 | 100% | 100% | 60% | -- | 99% | 100% | 102% | 92% | 100% |
| 20241114 | 694 | 694 | 686 | 686 | 2,600 | -4 | 99% | 99% | 35% | ▼ | 100% | 98% | 103% | 94% | 100% |
| 20241115 | 689 | 695 | 684 | 691 | 6,900 | 5 | 101% | 100% | 265% | ▲ | 100% | 100% | 103% | 95% | 101% |
| 20241118 | 688 | 690 | 685 | 690 | 1,900 | -1 | 100% | 100% | 28% | ▼ | 101% | 100% | 103% | 95% | 101% |
| 20241119 | 689 | 694 | 689 | 693 | 6,200 | 3 | 100% | 101% | 326% | ▲ | 98% | 100% | 102% | 95% | 101% |
| 20241120 | 692 | 695 | 675 | 678 | 31,300 | -15 | 98% | 98% | 505% | ▼ | 100% | 102% | 105% | 93% | 100% |
| 20241121 | 675 | 679 | 666 | 672 | 27,700 | -6 | 99% | 100% | 88% | ▼▼ | 102% | 102% | 105% | 92% | 100% |
| 20241122 | 673 | 693 | 670 | 687 | 11,600 | 15 | 102% | 102% | 42% | ▲ | 100% | 100% | 102% | 94% | 102% |
| 20241125 | 691 | 692 | 685 | 689 | 9,700 | 2 | 100% | 100% | 84% | ▲▲ | 100% | 100% | 103% | 95% | 103% |
| 20241126 | 688 | 690 | 686 | 688 | 2,700 | -1 | 100% | 100% | 28% | ▼ | 99% | 102% | 102% | 95% | 102% |
| 20241127 | 693 | 693 | 686 | 688 | 3,100 | 0 | 100% | 99% | 115% | -- | 99% | 102% | 102% | 95% | 102% |
| 20241128 | 692 | 692 | 685 | 688 | 2,500 | 0 | 100% | 99% | 81% | -- | 99% | 102% | 101% | 96% | 102% |
| 20241129 | 692 | 692 | 687 | 687 | 2,100 | -1 | 100% | 99% | 84% | ▼ | 101% | 103% | 102% | 97% | 102% |
| 20241202 | 686 | 692 | 684 | 690 | 5,900 | 3 | 100% | 101% | 281% | ▲ | 101% | 101% | 101% | 98% | 103% |
| 20241203 | 696 | 704 | 696 | 704 | 46,300 | 14 | 102% | 101% | 785% | ▲▲ | 99% | 100% | 99% | 100% | 105% |
| 20241204 | 705 | 707 | 701 | 701 | 3,000 | -3 | 100% | 99% | 6% | ▼ | 98% | 99% | 98% | 100% | 104% |
| 20241205 | 716 | 720 | 700 | 704 | 49,900 | 3 | 100% | 98% | 1663% | ▲ | 99% | 101% | 99% | 100% | 105% |
| 20241206 | 704 | 705 | 690 | 694 | 40,100 | -10 | 99% | 99% | 80% | ▼ | 101% | 102% | 0% | 99% | 103% |
| 20241209 | 694 | 703 | 694 | 703 | 7,800 | 9 | 101% | 101% | 19% | ▲ | 100% | 100% | 0% | 100% | 105% |
| 20241210 | 703 | 705 | 701 | 704 | 2,300 | 1 | 100% | 100% | 29% | ▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241211 | 708 | 709 | 694 | 708 | 31,900 | 4 | 101% | 100% | 1387% | ▲▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241212 | 707 | 709 | 702 | 706 | 9,600 | -2 | 100% | 100% | 30% | ▼ | 99% | 99% | 0% | 100% | 105% |
| 20241213 | 709 | 709 | 698 | 702 | 30,500 | -4 | 99% | 99% | 318% | ▼▼ | 100% | 99% | 0% | 99% | 104% |
| 20241216 | 705 | 709 | 700 | 702 | 7,400 | 0 | 100% | 100% | 24% | -- | 100% | 99% | 0% | 99% | 104% |
| 20241217 | 702 | 705 | 698 | 700 | 13,500 | -2 | 100% | 100% | 182% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241218 | 703 | 703 | 695 | 701 | 4,300 | 1 | 100% | 100% | 32% | ▲ | 101% | 0% | 0% | 99% | 104% |
| 20241219 | 696 | 703 | 696 | 700 | 3,900 | -1 | 100% | 101% | 91% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20241220 | 700 | 701 | 695 | 698 | 9,400 | -2 | 100% | 100% | 241% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 18:29:03 |
| 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 |
| 3799 | 2 | 2024.11.14IR情報「2025年3月期 半期報告書」を掲載 | 2024-11-14 17:31:43 |
| 3799 | 2 | 2024.11.12IR情報「2025年3月期 第2四半期（中間期）決算説明資料」を掲載 | 2024-11-12 16:34:42 |
| 3799 | 2 | 2024.10.31IR情報「2025年3月期 第2四半期（中間期）決算短信」を発表 | 2024-11-01 00:33:05 |
| 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 |