4170--カイゼン-【情報・通信業】【DX】デジタル化支援するUX/DXソリューションと動画
売上高:43430-当期純利益:-210-総資産:43690-時価:3271945----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
2025031016316616116680,8004102%102%111%99%100%103%85%103%
2025031116316416016254,400-498%99%67%100%100%104%83%101%
2025031216216416216226,8000100%100%49%--101%100%104%83%101%
20250313162166162163131,4001101%101%490%101%102%99%84%101%
2025031416216616116323,0000100%101%18%--99%102%97%84%101%
2025031716316416216251,800-199%99%225%99%101%97%85%101%
2025031816316316216217,8000100%99%34%--100%102%96%96%101%
2025031916216316216220,7000100%100%116%--102%103%96%96%101%
2025032116216616216651,7004102%102%250%101%102%98%99%103%
2025032416416716416531,600-199%101%61%97%100%95%99%102%
2025032516816816216357,200-299%97%181%▼▼101%98%98%98%101%
202503261641871621664,192,5003102%101%7330%102%96%98%100%103%
202503271641761611672,429,0001101%102%58%▲▲101%95%99%100%104%
20250328166170166168152,5001101%101%6%▲▲▲97%93%100%100%104%
20250331166167161161246,600-796%97%162%96%89%103%96%100%
20250401165166157158297,200-398%96%121%▼▼99%89%106%94%100%
2025040216016015715852,7000100%99%18%--99%92%108%94%100%
20250403157159154155121,000-398%99%230%95%97%110%92%100%
20250404154154144147228,300-895%95%189%▼▼102%109%121%88%100%
2025040814014313714373,900-497%102%32%▼▼▼94%109%122%85%100%
20250409140140129131352,900-1292%94%478%▼▼▼▼99%105%117%78%100%
20250410146146140145117,10014111%99%33%106%107%123%86%111%
20250411141151138150103,1005103%106%88%▲▲102%104%117%89%115%
2025041415015715015369,9003102%102%68%▲▲▲100%105%116%91%117%
2025041515315515115332,6000100%100%47%--98%104%125%91%117%
2025041615415415015147,100-299%98%144%101%103%128%90%115%
2025041715015615015188,3000100%101%187%--101%103%125%90%115%
20250418154160151156100,8005103%101%114%103%105%123%93%119%
20250421156163153160528,9004103%103%525%▲▲99%106%123%95%122%
20250422156160152155269,800-597%99%51%100%110%124%92%118%
2025042315515715415585,2000100%100%32%--101%108%122%92%118%
2025042415815915615983,4004103%101%98%103%105%121%95%121%
20250425159167158164300,4005103%103%360%▲▲101%102%117%98%125%
2025042816416816416664,1002101%101%21%▲▲▲102%101%116%100%127%
20250430166172166170195,0004102%102%304%▲▲▲▲97%99%112%100%130%
2025050117217216616763,500-398%97%33%99%104%123%98%127%
2025050216716816516544,900-299%99%71%▼▼102%107%125%97%126%
2025050716516816516833,0003102%102%73%99%105%124%99%128%
2025050816816916516635,900-299%99%109%102%105%124%98%127%
202505091681731661711,533,3005103%102%4271%102%113%123%100%131%
202505121701761671741,427,3003102%102%93%▲▲100%109%119%100%120%
20250513176182175176200,4002101%100%14%▲▲▲100%103%119%100%117%
20250514176184174176133,2000100%100%66%--102%105%120%100%117%
2025051517417917317799,5001101%102%75%106%101%115%100%117%
202505161811991771921,386,40015108%106%1393%▲▲97%97%112%100%127%
20250519187189181181221,800-1194%97%16%99%101%115%94%120%
20250520181186180180109,200-199%99%49%▼▼101%101%115%94%116%
2025052118118418018282,3002101%101%75%100%103%114%95%117%
2025052218118417818158,100-199%100%71%99%106%107%94%117%
2025052318118317917947,700-299%99%82%▼▼102%107%0%93%115%
2025052617918417818358,0004102%102%122%100%113%0%95%115%
2025052718318618318344,3000100%100%76%--101%112%0%95%112%
20250528184187182186121,4003102%101%274%103%112%0%97%113%
20250529186194186192179,9006103%103%148%▲▲99%110%0%100%116%
20250530190193188189107,300-398%99%60%108%108%0%98%115%
202506021902391892063,698,70017109%108%3447%98%95%0%100%125%
20250603205210197200866,800-697%98%23%104%0%0%97%120%
202506042012482012095,617,7009105%104%648%95%0%0%100%126%
20250605216217202206906,800-399%95%16%96%0%0%99%120%
20250606203203192194619,100-1294%96%68%▼▼%%%93%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
2025-05-30128,000948,7000521,200128,000427,500
2025-05-23100,600927,9000498,800100,600429,100
2025-05-16105,200904,3000495,600105,200408,700
2025-05-0992,800985,6000545,30092,800440,300
2025-05-02103,900991,6000534,400103,900457,200
2025-04-25119,8001,019,3000534,000119,800485,300
2025-04-18117,1001,042,5000535,800117,100506,700
2025-04-1197,7001,061,0000558,20097,700502,800
2025-04-0473,0001,262,3000741,60073,000520,700
2025-03-2887,1001,212,1000706,30087,100505,800
2025-03-2155,6001,229,7000701,00055,600528,700
2025-03-1450,4001,240,3000685,90050,400554,400
2025-03-0754,5001,245,1000685,20054,500559,900
2025-02-2858,5001,216,0000682,90058,500533,100
2025-02-2165,7001,282,9000687,00065,700595,900
2025-02-1464,0001,325,4000712,90064,000612,500
2025-02-0756,3001,300,0000692,20056,300607,800
2025-01-3159,3001,316,2000698,00059,300618,200
2025-01-2440,1001,277,4000694,00040,100583,400
2025-01-1729,1001,298,7000703,00029,100595,700
2025-01-1025,6001,339,1000716,50025,600622,600
2024-12-2731,1001,336,6000713,50031,100623,100
2024-12-2084,7001,363,5000705,90084,700657,600
2024-12-1381,5001,339,3000688,60081,500650,700
2024-12-0682,5001,332,8000671,90082,500660,900
2024-11-2986,6001,329,3000662,70086,600666,600
2024-11-2288,9001,336,3000660,00088,900676,300
2024-11-1589,3001,382,6000690,40089,300692,200
2024-11-0887,9001,473,5000800,40087,900673,100
2024-11-0193,8001,446,4000774,70093,800671,700
2024-10-25119,7001,387,9000754,500119,700633,400
2024-10-1871,6001,342,4000764,00071,600578,400
2024-10-1166,5001,390,3000799,60066,500590,700
2024-10-0459,9001,379,3000784,50059,900594,800
2024-09-2712,9001,242,2000724,30012,900517,900
2024-09-2064,4001,243,8000728,10064,400515,700
2024-09-1362,7001,262,4000734,20062,700528,200
2024-09-0669,5001,276,5000726,20069,500550,300
2024-08-3020,6001,279,3000712,00020,600567,300
2024-08-2330,9001,311,3000715,80030,900595,500
2024-08-1619,7001,334,1000741,80019,700592,300
2024-08-0919,3001,335,4000747,30019,300588,100
2024-08-0217,0001,658,8000963,40017,000695,400
2024-07-2614,4001,621,7000949,20014,400672,500
2024-07-1921,6001,652,0000991,90021,600660,100
2024-07-12141,4001,651,0000974,500141,400676,500
2024-07-05260,9001,647,6000980,200260,900667,400
2024-06-28107,4001,566,1000971,900107,400594,200
2024-06-2116,1001,539,4000945,40016,100594,000
2024-06-1418,2001,536,2000937,60018,200598,600
2024-06-0721,5001,533,2000944,00021,500589,200
2024-05-3126,1001,533,1000948,00026,100585,100
2024-05-2436,3001,544,4000959,10036,300585,300
2024-05-1736,1001,507,2000923,70036,100583,500
2024-05-1048,3001,477,4000908,30048,300569,100
2024-05-0244,4001,508,1000904,50044,400603,600
2024-04-2646,8001,552,3000952,30046,800600,000
2024-04-1960,0001,595,5000963,40060,000632,100
2024-04-1276,5001,619,3000970,50076,500648,800
2024-04-0573,8001,609,9000978,90073,800631,000
2024-03-2984,8001,627,8000978,30084,800649,500
2024-03-22100,1001,565,9000937,800100,100628,100
2024-03-1547,4001,666,7000931,70047,400735,000
2024-03-0842,5001,339,4000884,30042,500455,100
2024-03-0181,3001,397,1000875,90081,300521,200
2024-02-2242,8001,370,3000860,50042,800509,800
2024-02-1634,2001,437,2000895,60034,200541,600
2024-02-0934,7001,447,1000931,00034,700516,100
2024-02-0235,7001,444,2000916,60035,700527,600
2024-01-26186,8001,496,1000910,700186,800585,400
2024-01-19187,3001,487,7000898,400187,300589,300
2024-01-12197,0001,484,2000894,000197,000590,200

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
2025-06-04 大和証券株式会社106,3000.62%19,2002012482012095,617,700
2025-06-03 大和証券株式会社87,1000.51%205210197200866,800
2025-06-03 Nomura International plc00.00%-87,223205210197200866,800
2025-06-02 Nomura International plc87,2230.51%1902391892063,698,700
2025-04-18 MERRILL LYNCH INTERNATIONAL77,8550.45%-13,400154160151156100,800
2025-04-17 MERRILL LYNCH INTERNATIONAL91,2550.53%-3,70015015615015188,300
2025-04-14 MERRILL LYNCH INTERNATIONAL94,9550.55%-1,60015015715015369,900
2025-04-11 MERRILL LYNCH INTERNATIONAL96,5550.56%11,100141151138150103,100
2025-04-10 MERRILL LYNCH INTERNATIONAL85,4550.50%-12,500146146140145117,100
2025-04-09 MERRILL LYNCH INTERNATIONAL97,9550.57%15,400140140129131352,900
2025-04-08 MERRILL LYNCH INTERNATIONAL82,5550.48%-11,40014014313714373,900
2025-04-07 MERRILL LYNCH INTERNATIONAL93,9550.55%3,100135135127128224,000
2025-04-01 MERRILL LYNCH INTERNATIONAL90,8550.53%165166157158297,200
2024-07-16 個人00.00%-89,400242245240240244,500
2024-07-10 個人54,7000.32%-39,200235236234235147,100
2024-07-08 個人93,9000.55%4,500236238234235123,800
2024-07-01 個人89,4000.52%23623723423563,400
2024-03-19 UBS AG18,6000.11%-93,4002702992682951,485,000
2024-03-18 UBS AG112,0000.66%-60,300254270254264258,400
2024-03-15 UBS AG172,3001.02%-85,700265273255257946,200
2024-03-14 UBS AG258,0001.52%174,2002623332622678,334,400

TDnet更新情報

報告日strtime銘柄タイトル
2025052315:30G-KaizenPF 取締役及び執行役員に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ
2025042415:30G-KaizenPF 取締役及び執行役員に対する譲渡制限付株式としての新株式発行に関するお知らせ
2024122615:30G-KaizenPF 執行役員人事に関するお知らせ
2024081415:00G-KaizenPF 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024081415:00G-KaizenPF 2024年12月期第2四半期決算説明資料
2024051715:00G-KaizenPF 取締役及び執行役員に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ
2024051515:00G-KaizenPF 2024年12月期第1四半期決算短信〔日本基準〕(連結)
2024051515:00G-KaizenPF 2024年12月期第1四半期決算説明資料
2024051515:00G-KaizenPF 法人税等調整額(損)の計上に関するお知らせ
2024041815:00G-KaizenPF 取締役及び執行役員に対する譲渡制限付株式としての新株式発行に関するお知らせ
2024021415:00G-KaizenPF 2023年12月期決算短信〔日本基準〕(連結)
2024021415:00G-KaizenPF 2023年12月期通期決算説明資料(事業計画及び成長可能性に関する事項)
2024021415:00G-KaizenPF 通期業績予想と実績の差異、及び営業外収益の計上に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V3U63502025-01-21 15:51株式会社Kaizen Platform株式会社SBI証券変更報告書(特例対象株券等)
S100V1SH3502025-01-09 16:39株式会社Kaizen Platform株式会社SBI証券大量保有報告書(特例対象株券等)
S100UYWB3502024-12-18 15:46株式会社Kaizen Platform楽天証券株式会社変更報告書(特例対象株券等)
S100U96P3502024-08-21 16:05株式会社Kaizen Platform楽天証券株式会社大量保有報告書(特例対象株券等)
S100U2V03602024-07-22 12:31株式会社Kaizen Platform株式会社エヌ・ティ・ティ・アド訂正報告書(大量保有報告書・変更報告書)
S100U2AF3502024-07-16 16:49株式会社Kaizen Platform株式会社エヌ・ティ・ティ・アド変更報告書

企業サイト更新情報