| 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 | 2,999 | 3,030 | 2,972 | 2,978 | 4,700 | -17 | 99% | 99% | 75% | ▼ | 98% | 100% | 99% | 82% | 117% |
| 20250311 | 2,948 | 2,948 | 2,900 | 2,902 | 7,800 | -76 | 97% | 98% | 166% | ▼▼ | 101% | 104% | 100% | 80% | 114% |
| 20250312 | 2,920 | 2,949 | 2,920 | 2,949 | 2,200 | 47 | 102% | 101% | 28% | ▲ | 100% | 101% | 96% | 82% | 115% |
| 20250313 | 2,996 | 2,996 | 2,940 | 2,986 | 1,900 | 37 | 101% | 100% | 86% | ▲▲ | 98% | 101% | 95% | 83% | 117% |
| 20250314 | 2,986 | 2,986 | 2,915 | 2,940 | 4,600 | -46 | 98% | 98% | 242% | ▼ | 98% | 100% | 94% | 81% | 115% |
| 20250317 | 2,990 | 2,997 | 2,920 | 2,935 | 7,900 | -5 | 100% | 98% | 172% | ▼▼ | 104% | 102% | 96% | 81% | 115% |
| 20250318 | 2,915 | 3,050 | 2,869 | 3,025 | 18,600 | 90 | 103% | 104% | 235% | ▲ | 99% | 97% | 89% | 84% | 118% |
| 20250319 | 3,045 | 3,050 | 3,005 | 3,005 | 5,900 | -20 | 99% | 99% | 32% | ▼ | 99% | 97% | 84% | 83% | 118% |
| 20250321 | 3,010 | 3,010 | 2,977 | 2,985 | 3,900 | -20 | 99% | 99% | 66% | ▼▼ | 101% | 99% | 86% | 83% | 105% |
| 20250324 | 2,935 | 3,030 | 2,926 | 2,974 | 5,500 | -11 | 100% | 101% | 141% | ▼▼▼ | 98% | 96% | 84% | 82% | 105% |
| 20250325 | 3,000 | 3,000 | 2,946 | 2,946 | 3,200 | -28 | 99% | 98% | 58% | ▼▼▼▼ | 99% | 96% | 87% | 89% | 104% |
| 20250326 | 2,950 | 2,971 | 2,926 | 2,926 | 3,500 | -20 | 99% | 99% | 109% | ▼▼▼▼▼ | 100% | 96% | 87% | 95% | 103% |
| 20250327 | 2,929 | 2,930 | 2,900 | 2,916 | 2,100 | -10 | 100% | 100% | 60% | ▼▼▼▼▼▼ | 99% | 96% | 88% | 96% | 103% |
| 20250328 | 2,916 | 2,916 | 2,857 | 2,884 | 3,600 | -32 | 99% | 99% | 171% | ▼▼▼▼▼▼▼ | 100% | 96% | 90% | 95% | 102% |
| 20250331 | 2,834 | 2,834 | 2,780 | 2,832 | 8,800 | -52 | 98% | 100% | 244% | ▼▼▼▼▼▼▼▼ | 98% | 88% | 93% | 93% | 100% |
| 20250401 | 2,836 | 2,845 | 2,771 | 2,771 | 4,500 | -61 | 98% | 98% | 51% | ▼▼▼▼▼▼▼▼▼ | 102% | 91% | 95% | 91% | 100% |
| 20250402 | 2,756 | 2,820 | 2,749 | 2,802 | 4,400 | 31 | 101% | 102% | 98% | ▲ | 100% | 94% | 97% | 93% | 101% |
| 20250403 | 2,700 | 2,756 | 2,700 | 2,710 | 6,100 | -92 | 97% | 100% | 139% | ▼ | 94% | 96% | 99% | 90% | 100% |
| 20250404 | 2,650 | 2,650 | 2,481 | 2,491 | 16,100 | -219 | 92% | 94% | 264% | ▼▼ | 105% | 102% | 110% | 82% | 100% |
| 20250408 | 2,380 | 2,550 | 2,380 | 2,501 | 4,800 | 10 | 100% | 105% | 30% | ▲ | 99% | 101% | 119% | 83% | 100% |
| 20250409 | 2,450 | 2,467 | 2,326 | 2,419 | 5,900 | -82 | 97% | 99% | 123% | ▼ | 95% | 93% | 109% | 80% | 100% |
| 20250410 | 2,669 | 2,669 | 2,531 | 2,531 | 14,600 | 112 | 105% | 95% | 247% | ▲ | 101% | 105% | 126% | 84% | 105% |
| 20250411 | 2,360 | 2,485 | 2,343 | 2,383 | 12,800 | -148 | 94% | 101% | 88% | ▼ | 100% | 102% | 122% | 79% | 100% |
| 20250414 | 2,433 | 2,490 | 2,395 | 2,431 | 5,300 | 48 | 102% | 100% | 41% | ▲ | 101% | 101% | 121% | 80% | 102% |
| 20250415 | 2,450 | 2,521 | 2,450 | 2,485 | 800 | 54 | 102% | 101% | 15% | ▲▲ | 98% | 99% | 119% | 82% | 104% |
| 20250416 | 2,500 | 2,507 | 2,461 | 2,461 | 700 | -24 | 99% | 98% | 88% | ▼ | 100% | 103% | 119% | 81% | 103% |
| 20250417 | 2,487 | 2,487 | 2,487 | 2,487 | 100 | 26 | 101% | 100% | 14% | ▲ | 98% | 101% | 117% | 83% | 104% |
| 20250418 | 2,536 | 2,536 | 2,479 | 2,479 | 1,500 | -8 | 100% | 98% | 1500% | ▼ | 100% | 101% | 119% | 83% | 104% |
| 20250421 | 2,487 | 2,488 | 2,417 | 2,479 | 3,600 | 0 | 100% | 100% | 240% | -- | 100% | 102% | 121% | 83% | 104% |
| 20250422 | 2,460 | 2,460 | 2,426 | 2,451 | 2,000 | -28 | 99% | 100% | 56% | ▼ | 103% | 106% | 120% | 83% | 103% |
| 20250423 | 2,479 | 2,554 | 2,462 | 2,554 | 1,900 | 103 | 104% | 103% | 95% | ▲ | 99% | 104% | 115% | 87% | 107% |
| 20250424 | 2,520 | 2,520 | 2,507 | 2,507 | 600 | -47 | 98% | 99% | 32% | ▼ | 100% | 103% | 115% | 86% | 105% |
| 20250425 | 2,515 | 2,555 | 2,507 | 2,507 | 1,700 | 0 | 100% | 100% | 283% | -- | 100% | 112% | 115% | 87% | 105% |
| 20250428 | 2,500 | 2,512 | 2,481 | 2,508 | 1,600 | 1 | 100% | 100% | 94% | ▲ | 104% | 114% | 114% | 89% | 105% |
| 20250430 | 2,522 | 2,630 | 2,522 | 2,629 | 7,500 | 121 | 105% | 104% | 469% | ▲▲ | 97% | 110% | 110% | 94% | 110% |
| 20250501 | 2,633 | 2,633 | 2,560 | 2,566 | 2,800 | -63 | 98% | 97% | 37% | ▼ | 101% | 116% | 113% | 92% | 108% |
| 20250502 | 2,567 | 2,600 | 2,566 | 2,597 | 2,200 | 31 | 101% | 101% | 79% | ▲ | 102% | 108% | 106% | 96% | 109% |
| 20250507 | 2,747 | 2,980 | 2,700 | 2,805 | 36,500 | 208 | 108% | 102% | 1659% | ▲▲ | 99% | 100% | 100% | 100% | 118% |
| 20250508 | 2,900 | 2,900 | 2,818 | 2,875 | 10,000 | 70 | 102% | 99% | 27% | ▲▲▲ | 100% | 100% | 100% | 100% | 121% |
| 20250509 | 2,895 | 2,917 | 2,840 | 2,907 | 4,300 | 32 | 101% | 100% | 43% | ▲▲▲▲ | 101% | 98% | 100% | 100% | 122% |
| 20250512 | 2,940 | 3,020 | 2,920 | 2,965 | 8,500 | 58 | 102% | 101% | 198% | ▲▲▲▲▲ | 97% | 96% | 98% | 100% | 124% |
| 20250513 | 2,975 | 2,975 | 2,881 | 2,881 | 5,800 | -84 | 97% | 97% | 68% | ▼ | 99% | 98% | 100% | 97% | 121% |
| 20250514 | 2,931 | 2,932 | 2,887 | 2,901 | 1,700 | 20 | 101% | 99% | 29% | ▲ | 99% | 99% | 101% | 98% | 119% |
| 20250515 | 2,895 | 2,897 | 2,876 | 2,880 | 1,600 | -21 | 99% | 99% | 94% | ▼ | 99% | 99% | 102% | 97% | 118% |
| 20250516 | 2,880 | 2,931 | 2,859 | 2,863 | 1,600 | -17 | 99% | 99% | 100% | ▼▼ | 98% | 99% | 102% | 97% | 117% |
| 20250519 | 2,857 | 2,857 | 2,756 | 2,806 | 3,800 | -57 | 98% | 98% | 238% | ▼▼▼ | 100% | 99% | 103% | 95% | 114% |
| 20250520 | 2,856 | 2,920 | 2,812 | 2,865 | 2,600 | 59 | 102% | 100% | 68% | ▲ | 100% | 100% | 102% | 97% | 117% |
| 20250521 | 2,865 | 2,865 | 2,832 | 2,864 | 600 | -1 | 100% | 100% | 23% | ▼ | 100% | 102% | 104% | 97% | 117% |
| 20250522 | 2,814 | 2,864 | 2,810 | 2,810 | 700 | -54 | 98% | 100% | 117% | ▼▼ | 99% | 101% | 103% | 95% | 115% |
| 20250523 | 2,856 | 2,918 | 2,822 | 2,826 | 3,700 | 16 | 101% | 99% | 529% | ▲ | 100% | 103% | 0% | 95% | 113% |
| 20250526 | 2,808 | 2,827 | 2,805 | 2,805 | 800 | -21 | 99% | 100% | 22% | ▼ | 102% | 103% | 0% | 95% | 112% |
| 20250527 | 2,805 | 2,871 | 2,801 | 2,870 | 2,400 | 65 | 102% | 102% | 300% | ▲ | 100% | 101% | 0% | 97% | 114% |
| 20250528 | 2,874 | 2,874 | 2,842 | 2,870 | 2,800 | 0 | 100% | 100% | 117% | -- | 99% | 100% | 0% | 97% | 114% |
| 20250529 | 2,910 | 2,920 | 2,852 | 2,880 | 8,200 | 10 | 100% | 99% | 293% | ▲ | 100% | 100% | 0% | 97% | 112% |
| 20250530 | 2,897 | 2,900 | 2,874 | 2,900 | 2,400 | 20 | 101% | 100% | 29% | ▲▲ | 100% | 101% | 0% | 98% | 113% |
| 20250602 | 2,900 | 2,916 | 2,865 | 2,899 | 1,400 | -1 | 100% | 100% | 58% | ▼ | 99% | 103% | 0% | 98% | 112% |
| 20250603 | 2,849 | 2,851 | 2,822 | 2,822 | 4,500 | -77 | 97% | 99% | 321% | ▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20250604 | 2,900 | 3,300 | 2,857 | 2,906 | 88,700 | 84 | 103% | 100% | 1971% | ▲ | 99% | 0% | 0% | 98% | 104% |
| 20250605 | 2,910 | 2,946 | 2,889 | 2,889 | 7,900 | -17 | 99% | 99% | 9% | ▼ | 101% | 0% | 0% | 97% | 103% |
| 20250606 | 2,889 | 2,961 | 2,889 | 2,928 | 3,100 | 39 | 101% | 101% | 39% | ▲ | % | % | % | 99% | 104% |
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 | 0 | 38,100 | 0 | 13,700 | 0 | 24,400 |
| 2025-05-23 | 0 | 37,500 | 0 | 12,900 | 0 | 24,600 |
| 2025-05-16 | 0 | 39,200 | 0 | 13,200 | 0 | 26,000 |
| 2025-05-09 | 0 | 38,600 | 0 | 13,900 | 0 | 24,700 |
| 2025-05-02 | 0 | 37,000 | 0 | 13,300 | 0 | 23,700 |
| 2025-04-25 | 0 | 38,400 | 0 | 12,800 | 0 | 25,600 |
| 2025-04-18 | 0 | 39,300 | 0 | 12,900 | 0 | 26,400 |
| 2025-04-11 | 0 | 42,200 | 0 | 14,400 | 0 | 27,800 |
| 2025-04-04 | 0 | 50,200 | 0 | 17,200 | 0 | 33,000 |
| 2025-03-28 | 0 | 51,800 | 0 | 14,800 | 0 | 37,000 |
| 2025-03-21 | 0 | 54,100 | 0 | 14,400 | 0 | 39,700 |
| 2025-03-14 | 0 | 54,800 | 0 | 15,200 | 0 | 39,600 |
| 2025-03-07 | 0 | 54,400 | 0 | 16,100 | 0 | 38,300 |
| 2025-02-28 | 0 | 51,400 | 0 | 17,100 | 0 | 34,300 |
| 2025-02-21 | 100 | 55,100 | 100 | 20,500 | 0 | 34,600 |
| 2025-02-14 | 0 | 16,200 | 0 | 8,300 | 0 | 7,900 |
| 2025-02-07 | 0 | 16,300 | 0 | 8,000 | 0 | 8,300 |
| 2025-01-31 | 0 | 14,700 | 0 | 7,500 | 0 | 7,200 |
| 2025-01-24 | 0 | 15,200 | 0 | 8,900 | 0 | 6,300 |
| 2025-01-17 | 0 | 14,500 | 0 | 8,300 | 0 | 6,200 |
| 2025-01-10 | 0 | 15,200 | 0 | 8,400 | 0 | 6,800 |
| 2024-12-27 | 0 | 15,400 | 0 | 8,300 | 0 | 7,100 |
| 2024-12-20 | 0 | 16,900 | 0 | 8,400 | 0 | 8,500 |
| 2024-12-13 | 0 | 17,800 | 0 | 7,700 | 0 | 10,100 |
| 2024-12-06 | 0 | 17,800 | 0 | 7,800 | 0 | 10,000 |
| 2024-11-29 | 0 | 18,200 | 0 | 7,800 | 0 | 10,400 |
| 2024-11-22 | 0 | 18,400 | 0 | 7,900 | 0 | 10,500 |
| 2024-11-15 | 0 | 19,100 | 0 | 8,100 | 0 | 11,000 |
| 2024-11-08 | 0 | 19,900 | 0 | 8,200 | 0 | 11,700 |
| 2024-11-01 | 0 | 21,300 | 0 | 8,300 | 0 | 13,000 |
| 2024-10-25 | 0 | 21,500 | 0 | 8,300 | 0 | 13,200 |
| 2024-10-18 | 0 | 23,600 | 0 | 10,100 | 0 | 13,500 |
| 2024-10-11 | 0 | 24,500 | 0 | 9,500 | 0 | 15,000 |
| 2024-10-04 | 0 | 23,400 | 0 | 9,500 | 0 | 13,900 |
| 2024-09-27 | 0 | 23,100 | 0 | 9,100 | 0 | 14,000 |
| 2024-09-20 | 0 | 22,900 | 0 | 9,100 | 0 | 13,800 |
| 2024-09-13 | 0 | 23,000 | 0 | 9,000 | 0 | 14,000 |
| 2024-09-06 | 0 | 23,000 | 0 | 9,000 | 0 | 14,000 |
| 2024-08-30 | 0 | 22,500 | 0 | 9,400 | 0 | 13,100 |
| 2024-08-23 | 0 | 22,600 | 0 | 9,500 | 0 | 13,100 |
| 2024-08-16 | 0 | 22,800 | 0 | 9,500 | 0 | 13,300 |
| 2024-08-09 | 0 | 24,400 | 0 | 9,800 | 0 | 14,600 |
| 2024-08-02 | 0 | 29,600 | 0 | 13,600 | 0 | 16,000 |
| 2024-07-26 | 0 | 29,900 | 0 | 14,300 | 0 | 15,600 |
| 2024-07-19 | 0 | 30,700 | 0 | 15,300 | 0 | 15,400 |
| 2024-07-12 | 0 | 30,600 | 0 | 15,500 | 0 | 15,100 |
| 2024-07-05 | 0 | 31,600 | 0 | 17,000 | 0 | 14,600 |
| 2024-06-28 | 0 | 31,500 | 0 | 16,500 | 0 | 15,000 |
| 2024-06-21 | 0 | 24,300 | 0 | 14,200 | 0 | 10,100 |
| 2024-06-14 | 0 | 25,700 | 0 | 16,100 | 0 | 9,600 |
| 2024-06-07 | 0 | 26,200 | 0 | 16,100 | 0 | 10,100 |
| 2024-05-31 | 0 | 26,200 | 0 | 16,200 | 0 | 10,000 |
| 2024-05-24 | 0 | 26,800 | 0 | 17,000 | 0 | 9,800 |
| 2024-05-17 | 0 | 27,300 | 0 | 17,800 | 0 | 9,500 |
| 2024-05-10 | 0 | 26,200 | 0 | 17,000 | 0 | 9,200 |
| 2024-05-02 | 0 | 26,400 | 0 | 16,800 | 0 | 9,600 |
| 2024-04-26 | 0 | 25,500 | 0 | 15,800 | 0 | 9,700 |
| 2024-04-19 | 0 | 25,600 | 0 | 15,700 | 0 | 9,900 |
| 2024-04-12 | 0 | 24,000 | 0 | 14,100 | 0 | 9,900 |
| 2024-04-05 | 0 | 21,600 | 0 | 13,600 | 0 | 8,000 |
| 2024-03-29 | 0 | 21,700 | 0 | 13,600 | 0 | 8,100 |
| 2024-03-22 | 0 | 21,800 | 0 | 13,500 | 0 | 8,300 |
| 2024-03-15 | 0 | 21,900 | 0 | 13,500 | 0 | 8,400 |
| 2024-03-08 | 0 | 21,900 | 0 | 13,500 | 0 | 8,400 |
| 2024-03-01 | 0 | 23,400 | 0 | 14,400 | 0 | 9,000 |
| 2024-02-22 | 0 | 23,000 | 0 | 14,400 | 0 | 8,600 |
| 2024-02-16 | 0 | 21,600 | 0 | 13,400 | 0 | 8,200 |
| 2024-02-09 | 0 | 21,700 | 0 | 13,400 | 0 | 8,300 |
| 2024-02-02 | 0 | 22,300 | 0 | 13,600 | 0 | 8,700 |
| 2024-01-26 | 0 | 22,300 | 0 | 13,600 | 0 | 8,700 |
| 2024-01-19 | 0 | 24,400 | 0 | 14,900 | 0 | 9,500 |
| 2024-01-12 | 0 | 27,200 | 0 | 17,400 | 0 | 9,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-14 | UBS AG | 6,300 | 0.59% | ▼ | -100 | 2,931 | 2,932 | 2,887 | 2,901 | 1,700 |
| 2025-05-13 | UBS AG | 6,400 | 0.60% | ▲ | 700 | 2,975 | 2,975 | 2,881 | 2,881 | 5,800 |
| 2025-05-12 | UBS AG | 5,700 | 0.53% | ▼ | -900 | 2,940 | 3,020 | 2,920 | 2,965 | 8,500 |
| 2025-05-08 | UBS AG | 6,600 | 0.62% | ▲ | 300 | 2,900 | 2,900 | 2,818 | 2,875 | 10,000 |
| 2025-04-23 | UBS AG | 6,300 | 0.59% | ▼ | -1,100 | 2,479 | 2,554 | 2,462 | 2,554 | 1,900 |
| 2025-03-24 | UBS AG | 7,400 | 0.69% | ▼ | 2,935 | 3,030 | 2,926 | 2,974 | 5,500 | |
| 2025-03-11 | UBS AG | 8,500 | 0.80% | ▲ | 200 | 2,948 | 2,948 | 2,900 | 2,902 | 7,800 |
| 2025-03-06 | UBS AG | 8,300 | 0.78% | ▼ | -700 | 3,030 | 3,065 | 2,940 | 2,960 | 12,400 |
| 2025-03-05 | UBS AG | 9,000 | 0.85% | ▲ | 700 | 3,255 | 3,260 | 2,980 | 2,980 | 31,200 |
| 2025-03-04 | UBS AG | 8,300 | 0.78% | ▲ | 1,000 | 2,999 | 3,335 | 2,926 | 3,045 | 126,400 |
| 2025-03-03 | UBS AG | 7,300 | 0.68% | ▼ | -600 | 2,931 | 2,942 | 2,844 | 2,900 | 13,900 |
| 2025-02-28 | UBS AG | 7,900 | 0.74% | ▲ | 1,100 | 2,885 | 3,015 | 2,805 | 2,831 | 19,700 |
| 2025-02-25 | UBS AG | 6,800 | 0.64% | ▲ | 1,200 | 3,175 | 3,490 | 3,150 | 3,320 | 96,000 |
| 2025-02-21 | UBS AG | 5,600 | 0.52% | ▲ | 3,405 | 3,460 | 3,085 | 3,270 | 154,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250410 | 15:00 | 川崎地質 | 2025年11月期第１四半期決算短信〔日本基準〕(連結) |
| 20250314 | 13:00 | 川崎地質 | 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 20250114 | 15:00 | 川崎地質 | 2024年11月期決算短信〔日本基準〕（連結） |
| 20250114 | 15:00 | 川崎地質 | 2024年11月期通期連結業績予想と実績値との差異に関するお知らせ |
| 20250114 | 15:00 | 川崎地質 | 定款一部変更に関するお知らせ |
| 20250114 | 15:00 | 川崎地質 | 中期経営計画策定のお知らせ |
| 20241015 | 15:00 | 川崎地質 | 2024年11月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240711 | 15:00 | 川崎地質 | 2024年11月期第２四半期決算短信〔日本基準〕(連結) |
| 20240625 | 15:00 | 川崎地質 | 業績予想の修正に関するお知らせ |
| 20240411 | 15:30 | 川崎地質 | 2024年11月期第１四半期決算短信〔日本基準〕（連結） |
| 20240112 | 15:30 | 川崎地質 | 2023年11月期決算短信〔日本基準〕（連結） |
| 20240112 | 15:30 | 川崎地質 | 2023年11月期通期連結業績予想と実績値との差異に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4673 | 1 | 川崎地質株式会社 | 2025-06-06 19:24:36 |
| 4673 | 2 | ニュース一覧 | 川崎地質株式会社 | 2024-06-19 15:48:37 |
| 4673 | 2 | 株主総会 | 川崎地質株式会社 | 2024-06-19 15:48:36 |
| 4673 | 2 | 個人投資家向け説明会 | 川崎地質株式会社 | 2024-06-16 13:49:46 |
| 4673 | 3 | ニュース一覧 | 川崎地質株式会社 | 2024-06-15 12:47:14 |
| 4673 | 3 | 決算短信等 | 川崎地質株式会社 | 2024-06-14 08:47:39 |