| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 352 | 352 | 348 | 348 | 3,500 | -4 | 99% | 99% | 49% | ▼ | 0 | 0 | 0 | 100% | 102% | 106% | 99% | 3% |
| 20250702 | 350 | 350 | 347 | 350 | 3,900 | 2 | 101% | 100% | 111% | ▲ | 19 | 0 | 0 | 100% | 101% | 105% | 99% | 3% |
| 20250703 | 351 | 351 | 349 | 351 | 3,300 | 1 | 100% | 100% | 85% | ▲▲ | 19 | 0 | 0 | 100% | 101% | 105% | 100% | 4% |
| 20250704 | 352 | 357 | 348 | 351 | 9,400 | 0 | 100% | 100% | 285% | -- | 18 | 0 | 0 | 99% | 99% | 104% | 100% | 4% |
| 20250707 | 356 | 360 | 347 | 352 | 37,500 | 1 | 100% | 99% | 399% | ▲ | 0 | 0 | 0 | 101% | 100% | 105% | 100% | 4% |
| 20250708 | 352 | 359 | 351 | 356 | 12,900 | 4 | 101% | 101% | 34% | ▲▲ | 16 | 0 | 0 | 100% | 99% | 104% | 100% | 5% |
| 20250709 | 356 | 356 | 353 | 356 | 2,400 | 0 | 100% | 100% | 19% | -- | 0 | 0 | 0 | 99% | 98% | 104% | 100% | 2% |
| 20250710 | 356 | 356 | 353 | 353 | 5,700 | -3 | 99% | 99% | 238% | ▼ | 0 | 0 | 0 | 100% | 99% | 105% | 99% | 1% |
| 20250711 | 354 | 355 | 352 | 353 | 4,400 | 0 | 100% | 100% | 77% | -- | 0 | 0 | 0 | 99% | 98% | 105% | 99% | 1% |
| 20250714 | 354 | 355 | 352 | 352 | 21,900 | -1 | 100% | 99% | 498% | ▼ | 0 | 0 | 0 | 99% | 98% | 105% | 99% | 1% |
| 20250715 | 352 | 352 | 350 | 350 | 6,200 | -2 | 99% | 99% | 28% | ▼▼ | 11 | 0 | 0 | 100% | 99% | 0% | 98% | 1% |
| 20250716 | 350 | 350 | 348 | 349 | 19,900 | -1 | 100% | 100% | 321% | ▼▼▼ | 9 | 0 | 0 | 100% | 101% | 0% | 98% | 0% |
| 20250717 | 347 | 349 | 347 | 347 | 9,400 | -2 | 99% | 100% | 47% | ▼▼▼▼ | 8 | 0 | 0 | 99% | 101% | 0% | 97% | 0% |
| 20250718 | 348 | 352 | 345 | 345 | 27,800 | -2 | 99% | 99% | 296% | ▼▼▼▼▼ | 7 | 0 | 0 | 100% | 103% | 0% | 97% | 0% |
| 20250722 | 346 | 347 | 344 | 345 | 5,600 | 0 | 100% | 100% | 20% | -- | 6 | 0 | 0 | 100% | 106% | 0% | 97% | 0% |
| 20250723 | 346 | 349 | 344 | 347 | 11,900 | 2 | 101% | 100% | 213% | ▲ | 5 | 0 | 0 | 101% | 106% | 0% | 97% | 1% |
| 20250724 | 348 | 352 | 348 | 352 | 14,100 | 5 | 101% | 101% | 118% | ▲▲ | 4 | 0 | 0 | 100% | 105% | 0% | 99% | 2% |
| 20250725 | 352 | 353 | 350 | 352 | 9,500 | 0 | 100% | 100% | 67% | -- | 4 | 0 | 0 | 101% | 0% | 0% | 99% | 2% |
| 20250728 | 352 | 355 | 352 | 355 | 15,200 | 3 | 101% | 101% | 160% | ▲ | 3 | 0 | 0 | 102% | 0% | 0% | 100% | 3% |
| 20250729 | 360 | 370 | 357 | 368 | 101,600 | 13 | 104% | 102% | 668% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 7% |
| 20250730 | 372 | 373 | 368 | 370 | 36,300 | 2 | 101% | 99% | 36% | ▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 7% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250530 | 15:30 | キタック | 令和７年10月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250530 | 15:30 | キタック | 通期業績予想および配当予想の修正（増配）に関するお知らせ |
| 20250228 | 15:30 | キタック | 令和７年10月期第１四半期決算短信〔日本基準〕(連結) |
| 20250117 | 15:30 | キタック | 上場維持基準の適合に関するお知らせ |
| 20241204 | 15:30 | キタック | 令和６年10月期決算短信〔日本基準〕(連結) |
| 20240830 | 15:00 | キタック | 業績予想の修正に関するお知らせ |
| 20240830 | 15:00 | キタック | 令和６年10月期第３四半期決算短信〔日本基準〕(連結) |
| 20240524 | 15:00 | キタック | 令和６年10月期第２四半期決算短信〔日本基準〕(連結) |
| 20240222 | 15:00 | キタック | 令和６年10月期第１四半期決算短信〔日本基準〕(連結) |
| 20240116 | 17:30 | キタック | 上場維持基準の適合に向けた計画に基づく進捗状況について |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | UBS AG | 27,700 | 0.46% | ▼ | -2,800 | 322 | 323 | 313 | 319 | 39,000 |
| 2024-12-05 | UBS AG | 30,500 | 0.51% | ▲ | 362 | 364 | 354 | 357 | 196,000 | |
| 2024-12-02 | UBS AG | 27,400 | 0.45% | ▼ | -3,300 | 395 | 396 | 368 | 376 | 123,200 |
| 2024-11-29 | UBS AG | 30,700 | 0.51% | ▲ | 411 | 413 | 398 | 403 | 214,200 | |
| 2024-09-06 | UBS AG | 23,400 | 0.39% | ▼ | -11,700 | 408 | 412 | 386 | 388 | 109,300 |
| 2024-09-02 | UBS AG | 35,100 | 0.58% | ▲ | 481 | 486 | 435 | 443 | 553,900 | |
| 2024-05-29 | UBS AG | 25,600 | 0.42% | ▼ | -4,800 | 417 | 417 | 403 | 406 | 81,100 |
| 2024-05-28 | UBS AG | 30,400 | 0.50% | ▼ | -5,700 | 438 | 448 | 415 | 417 | 202,500 |
| 2024-05-27 | UBS AG | 36,100 | 0.60% | ▲ | 9,600 | 462 | 478 | 442 | 446 | 351,700 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UF5D | 350 | 2024-09-26 09:49 | 株式会社キタック | 株式会社第四北越銀行 | 変更報告書 |