| 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 | 327 | 329 | 325 | 328 | 8,400 | 0 | 100% | 100% | 69% | -- | 100% | 102% | 102% | 87% | 100% |
| 20250311 | 327 | 327 | 325 | 326 | 8,900 | -2 | 99% | 100% | 106% | ▼ | 102% | 102% | 102% | 86% | 100% |
| 20250312 | 327 | 332 | 327 | 332 | 13,600 | 6 | 102% | 102% | 153% | ▲ | 100% | 100% | 101% | 88% | 102% |
| 20250313 | 331 | 332 | 328 | 332 | 8,200 | 0 | 100% | 100% | 60% | -- | 101% | 102% | 101% | 88% | 102% |
| 20250314 | 328 | 332 | 328 | 330 | 1,800 | -2 | 99% | 101% | 22% | ▼ | 101% | 101% | 100% | 87% | 101% |
| 20250317 | 330 | 332 | 328 | 332 | 4,800 | 2 | 101% | 101% | 267% | ▲ | 100% | 100% | 100% | 88% | 102% |
| 20250318 | 331 | 334 | 329 | 331 | 10,100 | -1 | 100% | 100% | 210% | ▼ | 99% | 99% | 98% | 87% | 102% |
| 20250319 | 334 | 334 | 330 | 332 | 5,700 | 1 | 100% | 99% | 56% | ▲ | 100% | 100% | 99% | 88% | 102% |
| 20250321 | 332 | 335 | 330 | 333 | 14,500 | 1 | 100% | 100% | 254% | ▲▲ | 99% | 100% | 99% | 88% | 102% |
| 20250324 | 334 | 334 | 332 | 332 | 2,500 | -1 | 100% | 99% | 17% | ▼ | 100% | 101% | 100% | 88% | 102% |
| 20250325 | 330 | 332 | 330 | 331 | 16,800 | -1 | 100% | 100% | 672% | ▼▼ | 100% | 99% | 100% | 87% | 102% |
| 20250326 | 332 | 332 | 330 | 331 | 4,900 | 0 | 100% | 100% | 29% | -- | 101% | 100% | 100% | 87% | 102% |
| 20250327 | 331 | 334 | 331 | 333 | 7,900 | 2 | 101% | 101% | 161% | ▲ | 100% | 100% | 101% | 88% | 102% |
| 20250328 | 332 | 335 | 331 | 333 | 6,600 | 0 | 100% | 100% | 84% | -- | 99% | 97% | 101% | 90% | 102% |
| 20250331 | 333 | 333 | 330 | 330 | 12,400 | -3 | 99% | 99% | 188% | ▼ | 99% | 96% | 102% | 98% | 101% |
| 20250401 | 333 | 333 | 330 | 330 | 5,500 | 0 | 100% | 99% | 44% | -- | 100% | 90% | 102% | 99% | 101% |
| 20250402 | 332 | 332 | 329 | 331 | 4,400 | 1 | 100% | 100% | 80% | ▲ | 98% | 94% | 103% | 99% | 102% |
| 20250403 | 328 | 328 | 322 | 323 | 26,200 | -8 | 98% | 98% | 595% | ▼ | 100% | 96% | 106% | 97% | 100% |
| 20250404 | 320 | 321 | 315 | 321 | 21,500 | -2 | 99% | 100% | 82% | ▼▼ | 100% | 105% | 113% | 96% | 100% |
| 20250408 | 300 | 306 | 295 | 299 | 9,000 | -22 | 93% | 100% | 42% | ▼▼▼ | 95% | 105% | 111% | 90% | 100% |
| 20250409 | 306 | 306 | 288 | 292 | 11,700 | -7 | 98% | 95% | 130% | ▼▼▼▼ | 99% | 104% | 109% | 88% | 100% |
| 20250410 | 310 | 310 | 296 | 308 | 21,300 | 16 | 105% | 99% | 182% | ▲ | 101% | 108% | 112% | 92% | 105% |
| 20250411 | 304 | 311 | 304 | 308 | 6,300 | 0 | 100% | 101% | 30% | -- | 101% | 106% | 109% | 92% | 105% |
| 20250414 | 311 | 318 | 310 | 314 | 11,300 | 6 | 102% | 101% | 179% | ▲ | 101% | 105% | 107% | 94% | 108% |
| 20250415 | 316 | 320 | 315 | 320 | 10,200 | 6 | 102% | 101% | 90% | ▲▲ | 101% | 103% | 106% | 96% | 110% |
| 20250416 | 320 | 335 | 305 | 323 | 32,000 | 3 | 101% | 101% | 314% | ▲▲▲ | 103% | 103% | 106% | 97% | 111% |
| 20250417 | 319 | 330 | 319 | 328 | 5,700 | 5 | 102% | 103% | 18% | ▲▲▲▲ | 99% | 100% | 102% | 98% | 112% |
| 20250418 | 332 | 332 | 328 | 329 | 3,200 | 1 | 100% | 99% | 56% | ▲▲▲▲▲ | 101% | 102% | 103% | 99% | 113% |
| 20250421 | 329 | 331 | 325 | 331 | 3,000 | 2 | 101% | 101% | 94% | ▲▲▲▲▲▲ | 99% | 102% | 105% | 99% | 113% |
| 20250422 | 331 | 332 | 327 | 328 | 3,300 | -3 | 99% | 99% | 110% | ▼ | 100% | 103% | 106% | 98% | 112% |
| 20250423 | 330 | 332 | 329 | 330 | 1,800 | 2 | 101% | 100% | 55% | ▲ | 101% | 103% | 106% | 99% | 113% |
| 20250424 | 330 | 332 | 328 | 332 | 4,600 | 2 | 101% | 101% | 256% | ▲▲ | 101% | 102% | 106% | 100% | 114% |
| 20250425 | 331 | 337 | 331 | 335 | 21,600 | 3 | 101% | 101% | 470% | ▲▲▲ | 100% | 101% | 104% | 100% | 115% |
| 20250428 | 336 | 337 | 333 | 337 | 3,400 | 2 | 101% | 100% | 16% | ▲▲▲▲ | 101% | 100% | 104% | 100% | 115% |
| 20250430 | 337 | 339 | 335 | 339 | 8,200 | 2 | 101% | 101% | 241% | ▲▲▲▲▲ | 99% | 99% | 103% | 100% | 116% |
| 20250501 | 340 | 340 | 334 | 337 | 4,300 | -2 | 99% | 99% | 52% | ▼ | 99% | 99% | 103% | 99% | 115% |
| 20250502 | 340 | 340 | 335 | 338 | 9,000 | 1 | 100% | 99% | 209% | ▲ | 101% | 100% | 104% | 100% | 116% |
| 20250507 | 335 | 340 | 335 | 338 | 2,500 | 0 | 100% | 101% | 28% | -- | 100% | 100% | 104% | 100% | 116% |
| 20250508 | 336 | 337 | 335 | 335 | 4,000 | -3 | 99% | 100% | 160% | ▼ | 100% | 99% | 103% | 99% | 115% |
| 20250509 | 339 | 340 | 337 | 338 | 6,100 | 3 | 101% | 100% | 153% | ▲ | 99% | 99% | 104% | 100% | 116% |
| 20250512 | 338 | 338 | 332 | 336 | 4,600 | -2 | 99% | 99% | 75% | ▼ | 100% | 101% | 104% | 99% | 109% |
| 20250513 | 335 | 337 | 335 | 336 | 1,700 | 0 | 100% | 100% | 37% | -- | 100% | 101% | 103% | 99% | 109% |
| 20250514 | 336 | 337 | 335 | 337 | 3,300 | 1 | 100% | 100% | 194% | ▲ | 100% | 101% | 102% | 99% | 107% |
| 20250515 | 337 | 337 | 331 | 336 | 7,900 | -1 | 100% | 100% | 239% | ▼ | 100% | 104% | 103% | 99% | 105% |
| 20250516 | 334 | 347 | 324 | 335 | 38,700 | -1 | 100% | 100% | 490% | ▼▼ | 101% | 104% | 103% | 99% | 104% |
| 20250519 | 335 | 339 | 334 | 339 | 5,500 | 4 | 101% | 101% | 14% | ▲ | 101% | 104% | 103% | 100% | 103% |
| 20250520 | 335 | 338 | 335 | 338 | 3,900 | -1 | 100% | 101% | 71% | ▼ | 101% | 103% | 102% | 100% | 103% |
| 20250521 | 339 | 348 | 335 | 342 | 55,700 | 4 | 101% | 101% | 1428% | ▲ | 102% | 102% | 101% | 100% | 104% |
| 20250522 | 340 | 353 | 337 | 347 | 21,800 | 5 | 101% | 102% | 39% | ▲▲ | 100% | 99% | 99% | 100% | 106% |
| 20250523 | 349 | 350 | 345 | 350 | 6,600 | 3 | 101% | 100% | 30% | ▲▲▲ | 100% | 98% | 0% | 100% | 106% |
| 20250526 | 350 | 353 | 348 | 350 | 13,300 | 0 | 100% | 100% | 202% | -- | 99% | 98% | 0% | 100% | 105% |
| 20250527 | 350 | 350 | 343 | 347 | 11,300 | -3 | 99% | 99% | 85% | ▼ | 99% | 99% | 0% | 99% | 104% |
| 20250528 | 346 | 357 | 338 | 344 | 61,600 | -3 | 99% | 99% | 545% | ▼▼ | 99% | 100% | 0% | 98% | 103% |
| 20250529 | 342 | 345 | 338 | 340 | 29,100 | -4 | 99% | 99% | 47% | ▼▼▼ | 101% | 100% | 0% | 97% | 101% |
| 20250530 | 339 | 343 | 331 | 343 | 103,700 | 3 | 101% | 101% | 356% | ▲ | 97% | 97% | 0% | 98% | 102% |
| 20250602 | 354 | 356 | 335 | 343 | 238,400 | 0 | 100% | 97% | 230% | -- | 100% | 101% | 0% | 98% | 102% |
| 20250603 | 342 | 342 | 336 | 342 | 29,300 | -1 | 100% | 100% | 12% | ▼ | 99% | 0% | 0% | 98% | 102% |
| 20250604 | 342 | 342 | 337 | 340 | 14,000 | -2 | 99% | 99% | 48% | ▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20250605 | 341 | 341 | 340 | 340 | 16,100 | 0 | 100% | 100% | 115% | -- | 102% | 0% | 0% | 97% | 101% |
| 20250606 | 338 | 345 | 338 | 345 | 46,800 | 5 | 101% | 102% | 291% | ▲ | % | % | % | 99% | 103% |
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 | 2,500 | 179,900 | 2,500 | 64,700 | 0 | 115,200 |
| 2025-05-23 | 0 | 161,000 | 0 | 75,900 | 0 | 85,100 |
| 2025-05-16 | 0 | 160,000 | 0 | 78,600 | 0 | 81,400 |
| 2025-05-09 | 0 | 155,800 | 0 | 75,600 | 0 | 80,200 |
| 2025-05-02 | 0 | 156,600 | 0 | 75,700 | 0 | 80,900 |
| 2025-04-25 | 0 | 162,200 | 0 | 81,600 | 0 | 80,600 |
| 2025-04-18 | 0 | 171,200 | 0 | 83,200 | 0 | 88,000 |
| 2025-04-11 | 0 | 172,300 | 0 | 80,100 | 0 | 92,200 |
| 2025-04-04 | 0 | 188,000 | 0 | 84,100 | 0 | 103,900 |
| 2025-03-28 | 0 | 206,800 | 0 | 79,200 | 0 | 127,600 |
| 2025-03-21 | 0 | 210,800 | 0 | 77,900 | 0 | 132,900 |
| 2025-03-14 | 0 | 203,600 | 0 | 74,300 | 0 | 129,300 |
| 2025-03-07 | 0 | 203,700 | 0 | 73,100 | 0 | 130,600 |
| 2025-02-28 | 4,900 | 222,500 | 4,900 | 78,800 | 0 | 143,700 |
| 2025-02-21 | 2,800 | 227,900 | 2,800 | 75,700 | 0 | 152,200 |
| 2025-02-14 | 0 | 216,400 | 0 | 73,400 | 0 | 143,000 |
| 2025-02-07 | 0 | 218,600 | 0 | 72,000 | 0 | 146,600 |
| 2025-01-31 | 0 | 219,000 | 0 | 71,000 | 0 | 148,000 |
| 2025-01-24 | 0 | 218,600 | 0 | 65,700 | 0 | 152,900 |
| 2025-01-17 | 0 | 232,500 | 0 | 64,300 | 0 | 168,200 |
| 2025-01-10 | 0 | 240,600 | 0 | 64,100 | 0 | 176,500 |
| 2024-12-27 | 0 | 238,800 | 0 | 60,500 | 0 | 178,300 |
| 2024-12-20 | 0 | 247,400 | 0 | 61,400 | 0 | 186,000 |
| 2024-12-13 | 0 | 245,900 | 0 | 61,500 | 0 | 184,400 |
| 2024-12-06 | 0 | 240,900 | 0 | 60,000 | 0 | 180,900 |
| 2024-11-29 | 1,300 | 262,200 | 1,300 | 70,900 | 0 | 191,300 |
| 2024-11-22 | 0 | 236,800 | 0 | 73,900 | 0 | 162,900 |
| 2024-11-15 | 0 | 228,900 | 0 | 72,500 | 0 | 156,400 |
| 2024-11-08 | 0 | 242,100 | 0 | 79,000 | 0 | 163,100 |
| 2024-11-01 | 0 | 238,800 | 0 | 77,900 | 0 | 160,900 |
| 2024-10-25 | 0 | 256,300 | 0 | 92,200 | 0 | 164,100 |
| 2024-10-18 | 0 | 262,200 | 0 | 87,500 | 0 | 174,700 |
| 2024-10-11 | 0 | 275,900 | 0 | 91,800 | 0 | 184,100 |
| 2024-10-04 | 0 | 280,700 | 0 | 84,700 | 0 | 196,000 |
| 2024-09-27 | 0 | 230,300 | 0 | 48,600 | 0 | 181,700 |
| 2024-09-20 | 0 | 230,000 | 0 | 52,600 | 0 | 177,400 |
| 2024-09-13 | 0 | 234,900 | 0 | 56,200 | 0 | 178,700 |
| 2024-09-06 | 0 | 246,800 | 0 | 56,400 | 0 | 190,400 |
| 2024-08-30 | 10,500 | 293,400 | 10,500 | 74,000 | 0 | 219,400 |
| 2024-08-23 | 0 | 226,100 | 0 | 89,000 | 0 | 137,100 |
| 2024-08-16 | 0 | 215,300 | 0 | 70,900 | 0 | 144,400 |
| 2024-08-09 | 0 | 204,100 | 0 | 51,800 | 0 | 152,300 |
| 2024-08-02 | 0 | 239,200 | 0 | 75,200 | 0 | 164,000 |
| 2024-07-26 | 0 | 266,000 | 0 | 78,400 | 0 | 187,600 |
| 2024-07-19 | 0 | 260,100 | 0 | 77,700 | 0 | 182,400 |
| 2024-07-12 | 0 | 254,400 | 0 | 75,100 | 0 | 179,300 |
| 2024-07-05 | 0 | 260,300 | 0 | 75,200 | 0 | 185,100 |
| 2024-06-28 | 0 | 299,000 | 0 | 95,500 | 0 | 203,500 |
| 2024-06-21 | 0 | 270,200 | 0 | 82,800 | 0 | 187,400 |
| 2024-06-14 | 0 | 261,000 | 0 | 77,800 | 0 | 183,200 |
| 2024-06-07 | 0 | 252,200 | 0 | 75,100 | 0 | 177,100 |
| 2024-05-31 | 0 | 248,700 | 0 | 72,700 | 0 | 176,000 |
| 2024-05-24 | 2,200 | 266,900 | 2,200 | 67,900 | 0 | 199,000 |
| 2024-05-17 | 0 | 213,500 | 0 | 86,000 | 0 | 127,500 |
| 2024-05-10 | 0 | 192,400 | 0 | 83,500 | 0 | 108,900 |
| 2024-05-02 | 0 | 187,200 | 0 | 83,300 | 0 | 103,900 |
| 2024-04-26 | 0 | 182,500 | 0 | 80,700 | 0 | 101,800 |
| 2024-04-19 | 0 | 182,700 | 0 | 78,700 | 0 | 104,000 |
| 2024-04-12 | 0 | 199,800 | 0 | 73,000 | 0 | 126,800 |
| 2024-04-05 | 0 | 202,700 | 0 | 72,900 | 0 | 129,800 |
| 2024-03-29 | 0 | 204,500 | 0 | 69,100 | 0 | 135,400 |
| 2024-03-22 | 0 | 190,000 | 0 | 61,500 | 0 | 128,500 |
| 2024-03-15 | 0 | 187,500 | 0 | 57,300 | 0 | 130,200 |
| 2024-03-08 | 0 | 198,200 | 0 | 59,100 | 0 | 139,100 |
| 2024-03-01 | 0 | 203,100 | 0 | 54,300 | 0 | 148,800 |
| 2024-02-22 | 7,000 | 209,400 | 7,000 | 62,700 | 0 | 146,700 |
| 2024-02-16 | 0 | 185,700 | 0 | 77,900 | 0 | 107,800 |
| 2024-02-09 | 0 | 197,900 | 0 | 79,200 | 0 | 118,700 |
| 2024-02-02 | 0 | 187,400 | 0 | 68,200 | 0 | 119,200 |
| 2024-01-26 | 0 | 187,000 | 0 | 62,800 | 0 | 124,200 |
| 2024-01-19 | 0 | 200,600 | 0 | 51,700 | 0 | 148,900 |
| 2024-01-12 | 0 | 236,400 | 0 | 54,200 | 0 | 182,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
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 |
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 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4707 | 1 | 株式会社キタック – 総合建設コンサルタントKITAC | 2025-06-08 04:24:34 |
| 4707 | 2 | 決算短信・開示情報｜IR情報｜株式会社キタック – 総合建設コンサルタントKITAC | 2025-05-30 22:30:31 |
| 4707 | 2 | 決算短信・開示情報｜IR情報｜株式会社キタック – 総合建設コンサルタントKITAC | 2025-03-01 01:29:52 |
| 4707 | 2 | 決算短信・開示情報｜IR情報｜株式会社キタック – 総合建設コンサルタントKITAC | 2025-01-18 03:28:43 |
| 4707 | 2 | 決算短信・開示情報｜IR情報｜株式会社キタック – 総合建設コンサルタントKITAC | 2025-01-18 03:28:42 |
| 4707 | 2 | 決算短信・開示情報｜IR情報｜株式会社キタック – 総合建設コンサルタントKITAC | 2024-12-26 19:30:13 |
| 4707 | 2 | 決算短信・開示情報｜IR情報｜株式会社キタック – 総合建設コンサルタントKITAC | 2024-12-04 21:29:27 |
| 4707 | 2 | 決算短信・開示情報｜IR情報｜株式会社キタック – 総合建設コンサルタントKITAC | 2024-08-30 20:28:43 |
| 4707 | 2 | 決算短信・開示情報｜IR情報｜株式会社キタック – 総合建設コンサルタントKITAC | 2024-06-14 23:15:53 |
| 4707 | 2 | 決算短信・開示情報｜IR情報｜株式会社キタック – 総合建設コンサルタントKITAC | 2024-06-14 23:15:51 |