| 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 | 2,826 | 2,864 | 2,710 | 2,830 | 3,900 | -46 | 98% | 100% | 144% | ▼ | 101% | 96% | 95% | 96% | 100% |
| 20240726 | 2,819 | 2,839 | 2,745 | 2,839 | 3,100 | 9 | 100% | 101% | 79% | ▲ | 102% | 91% | 96% | 97% | 100% |
| 20240729 | 2,815 | 2,865 | 2,814 | 2,865 | 700 | 26 | 101% | 102% | 23% | ▲▲ | 100% | 79% | 95% | 97% | 101% |
| 20240731 | 2,835 | 2,835 | 2,835 | 2,835 | 300 | -30 | 99% | 100% | 43% | ▼ | 97% | 86% | 97% | 96% | 100% |
| 20240801 | 2,775 | 2,775 | 2,705 | 2,705 | 1,800 | -130 | 95% | 97% | 600% | ▼ | 95% | 91% | 100% | 92% | 100% |
| 20240802 | 2,694 | 2,694 | 2,557 | 2,557 | 2,800 | -148 | 95% | 95% | 156% | ▼▼ | 89% | 109% | 117% | 87% | 100% |
| 20240805 | 2,307 | 2,313 | 2,058 | 2,064 | 13,900 | -493 | 81% | 89% | 496% | ▼▼▼ | 103% | 119% | 125% | 70% | 100% |
| 20240806 | 2,164 | 2,230 | 2,121 | 2,230 | 30,700 | 166 | 108% | 103% | 221% | ▲ | 107% | 116% | 121% | 76% | 108% |
| 20240807 | 2,229 | 2,448 | 2,229 | 2,380 | 3,900 | 150 | 107% | 107% | 13% | ▲▲ | 103% | 109% | 114% | 81% | 115% |
| 20240808 | 2,369 | 2,519 | 2,369 | 2,441 | 1,100 | 61 | 103% | 103% | 28% | ▲▲▲ | 99% | 104% | 106% | 83% | 118% |
| 20240809 | 2,537 | 2,537 | 2,455 | 2,505 | 900 | 64 | 103% | 99% | 82% | ▲▲▲▲ | 102% | 105% | 107% | 85% | 121% |
| 20240813 | 2,517 | 2,593 | 2,511 | 2,579 | 1,800 | 74 | 103% | 102% | 200% | ▲▲▲▲▲ | 100% | 103% | 105% | 89% | 125% |
| 20240814 | 2,571 | 2,571 | 2,548 | 2,561 | 400 | -18 | 99% | 100% | 22% | ▼ | 101% | 104% | 106% | 89% | 124% |
| 20240815 | 2,548 | 2,584 | 2,548 | 2,583 | 1,000 | 22 | 101% | 101% | 250% | ▲ | 102% | 103% | 104% | 90% | 125% |
| 20240816 | 2,591 | 2,650 | 2,591 | 2,650 | 1,700 | 67 | 103% | 102% | 170% | ▲▲ | 100% | 103% | 103% | 92% | 128% |
| 20240819 | 2,613 | 2,635 | 2,612 | 2,612 | 400 | -38 | 99% | 100% | 24% | ▼ | 101% | 102% | 99% | 91% | 127% |
| 20240820 | 2,635 | 2,650 | 2,635 | 2,650 | 200 | 38 | 101% | 101% | 50% | ▲ | 100% | 102% | 98% | 92% | 128% |
| 20240821 | 2,650 | 2,650 | 2,640 | 2,640 | 200 | -10 | 100% | 100% | 100% | ▼ | 100% | 101% | 98% | 92% | 128% |
| 20240822 | 2,670 | 2,679 | 2,670 | 2,677 | 400 | 37 | 101% | 100% | 200% | ▲ | 100% | 100% | 97% | 93% | 130% |
| 20240823 | 2,692 | 2,695 | 2,685 | 2,685 | 500 | 8 | 100% | 100% | 125% | ▲▲ | 100% | 100% | 100% | 94% | 130% |
| 20240826 | 2,680 | 2,680 | 2,630 | 2,674 | 400 | -11 | 100% | 100% | 80% | ▼ | 101% | 101% | 100% | 93% | 130% |
| 20240827 | 2,685 | 2,699 | 2,685 | 2,699 | 300 | 25 | 101% | 101% | 75% | ▲ | 99% | 100% | 99% | 94% | 131% |
| 20240828 | 2,700 | 2,700 | 2,686 | 2,686 | 1,100 | -13 | 100% | 99% | 367% | ▼ | 100% | 97% | 100% | 95% | 130% |
| 20240829 | 2,685 | 2,685 | 2,682 | 2,682 | 200 | -4 | 100% | 100% | 18% | ▼▼ | 100% | 96% | 100% | 99% | 130% |
| 20240830 | 2,682 | 2,682 | 2,682 | 2,682 | 300 | 0 | 100% | 100% | 150% | -- | 99% | 94% | 101% | 99% | 130% |
| 20240902 | 2,732 | 2,732 | 2,686 | 2,700 | 1,000 | 18 | 101% | 99% | 333% | ▲ | 98% | 95% | 104% | 100% | 131% |
| 20240904 | 2,667 | 2,667 | 2,556 | 2,612 | 1,300 | -88 | 97% | 98% | 130% | ▼ | 99% | 97% | 106% | 97% | 117% |
| 20240905 | 2,599 | 2,600 | 2,577 | 2,580 | 800 | -32 | 99% | 99% | 62% | ▼▼ | 100% | 97% | 108% | 96% | 108% |
| 20240906 | 2,571 | 2,571 | 2,564 | 2,564 | 500 | -16 | 99% | 100% | 63% | ▼▼▼ | 99% | 99% | 110% | 95% | 105% |
| 20240909 | 2,514 | 2,514 | 2,467 | 2,485 | 1,000 | -79 | 97% | 99% | 200% | ▼▼▼▼ | 100% | 101% | 109% | 92% | 100% |
| 20240910 | 2,530 | 2,530 | 2,530 | 2,530 | 100 | 45 | 102% | 100% | 10% | ▲ | 95% | 101% | 109% | 94% | 102% |
| 20240911 | 2,530 | 2,530 | 2,388 | 2,395 | 2,000 | -135 | 95% | 95% | 2000% | ▼ | 100% | 104% | 111% | 89% | 100% |
| 20240912 | 2,495 | 2,495 | 2,495 | 2,495 | 100 | 100 | 104% | 100% | 5% | ▲ | 100% | 105% | 111% | 92% | 104% |
| 20240913 | 2,500 | 2,500 | 2,495 | 2,495 | 200 | 0 | 100% | 100% | 200% | -- | 102% | 107% | 111% | 92% | 104% |
| 20240917 | 2,510 | 2,550 | 2,510 | 2,550 | 900 | 55 | 102% | 102% | 450% | ▲ | 100% | 105% | 109% | 94% | 106% |
| 20240918 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 0 | 100% | 100% | 11% | -- | 101% | 104% | 109% | 94% | 106% |
| 20240919 | 2,559 | 2,594 | 2,553 | 2,594 | 1,300 | 44 | 102% | 101% | 1300% | ▲ | 101% | 102% | 107% | 96% | 108% |
| 20240920 | 2,600 | 2,623 | 2,600 | 2,623 | 600 | 29 | 101% | 101% | 46% | ▲▲ | 101% | 102% | 105% | 97% | 110% |
| 20240924 | 2,651 | 2,692 | 2,650 | 2,685 | 1,400 | 62 | 102% | 101% | 233% | ▲▲▲ | 99% | 103% | 104% | 99% | 112% |
| 20240925 | 2,685 | 2,685 | 2,658 | 2,658 | 1,300 | -27 | 99% | 99% | 93% | ▼ | 98% | 104% | 105% | 98% | 111% |
| 20240926 | 2,658 | 2,687 | 2,611 | 2,611 | 1,800 | -47 | 98% | 98% | 138% | ▼▼ | 101% | 106% | 106% | 97% | 109% |
| 20240927 | 2,621 | 2,650 | 2,621 | 2,650 | 1,200 | 39 | 101% | 101% | 67% | ▲ | 103% | 106% | 106% | 98% | 111% |
| 20240930 | 2,620 | 2,694 | 2,620 | 2,694 | 1,900 | 44 | 102% | 103% | 158% | ▲▲ | 102% | 102% | 94% | 100% | 112% |
| 20241001 | 2,693 | 2,755 | 2,693 | 2,755 | 3,500 | 61 | 102% | 102% | 184% | ▲▲▲ | 99% | 100% | 92% | 100% | 115% |
| 20241002 | 2,755 | 2,755 | 2,704 | 2,726 | 1,800 | -29 | 99% | 99% | 51% | ▼ | 101% | 99% | 91% | 99% | 114% |
| 20241003 | 2,750 | 2,766 | 2,750 | 2,766 | 1,100 | 40 | 101% | 101% | 61% | ▲ | 99% | 98% | 91% | 100% | 115% |
| 20241004 | 2,766 | 2,780 | 2,723 | 2,734 | 1,600 | -32 | 99% | 99% | 145% | ▼ | 100% | 98% | 90% | 99% | 114% |
| 20241007 | 2,755 | 2,755 | 2,712 | 2,749 | 1,200 | 15 | 101% | 100% | 75% | ▲ | 100% | 102% | 0% | 99% | 115% |
| 20241008 | 2,730 | 2,760 | 2,730 | 2,730 | 1,000 | -19 | 99% | 100% | 83% | ▼ | 99% | 102% | 0% | 99% | 114% |
| 20241009 | 2,730 | 2,730 | 2,703 | 2,703 | 1,000 | -27 | 99% | 99% | 100% | ▼▼ | 99% | 94% | 0% | 98% | 113% |
| 20241010 | 2,703 | 2,704 | 2,655 | 2,665 | 1,800 | -38 | 99% | 99% | 180% | ▼▼▼ | 101% | 95% | 0% | 96% | 111% |
| 20241011 | 2,669 | 2,700 | 2,669 | 2,700 | 800 | 35 | 101% | 101% | 44% | ▲ | 103% | 93% | 0% | 98% | 108% |
| 20241015 | 2,705 | 2,789 | 2,702 | 2,789 | 7,500 | 89 | 103% | 103% | 938% | ▲▲ | 97% | 97% | 0% | 100% | 112% |
| 20241016 | 2,600 | 2,659 | 2,498 | 2,531 | 6,600 | -258 | 91% | 97% | 88% | ▼ | 100% | 98% | 0% | 91% | 100% |
| 20241017 | 2,539 | 2,539 | 2,500 | 2,530 | 3,700 | -1 | 100% | 100% | 56% | ▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241018 | 2,530 | 2,530 | 2,506 | 2,506 | 300 | -24 | 99% | 99% | 8% | ▼▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241021 | 2,513 | 2,520 | 2,513 | 2,515 | 500 | 9 | 100% | 100% | 167% | ▲ | 99% | 0% | 0% | 90% | 100% |
| 20241022 | 2,515 | 2,515 | 2,485 | 2,485 | 1,300 | -30 | 99% | 99% | 260% | ▼ | % | % | % | 89% | 100% |
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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-10-22 22:24:34 |
| 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 |