| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 411 | 419 | 408 | 408 | 59,400 | 5 | 101% | 99% | 149% | ▲▲▲ | 102% | 104% | 102% | 86% | 106% |
| 20240925 | 405 | 413 | 397 | 413 | 33,300 | 5 | 101% | 102% | 56% | ▲▲▲▲ | 99% | 102% | 100% | 87% | 107% |
| 20240926 | 413 | 413 | 402 | 408 | 18,600 | -5 | 99% | 99% | 56% | ▼ | 101% | 103% | 101% | 86% | 106% |
| 20240927 | 407 | 414 | 404 | 412 | 36,500 | 4 | 101% | 101% | 196% | ▲ | 101% | 101% | 97% | 87% | 107% |
| 20240930 | 417 | 443 | 417 | 423 | 116,400 | 11 | 103% | 101% | 319% | ▲▲ | 100% | 101% | 96% | 89% | 110% |
| 20241001 | 420 | 426 | 415 | 421 | 42,400 | -2 | 100% | 100% | 36% | ▼ | 102% | 103% | 96% | 95% | 109% |
| 20241002 | 413 | 422 | 413 | 420 | 35,100 | -1 | 100% | 102% | 83% | ▼▼ | 99% | 100% | 93% | 99% | 109% |
| 20241003 | 424 | 425 | 417 | 419 | 27,500 | -1 | 100% | 99% | 78% | ▼▼▼ | 100% | 98% | 94% | 99% | 109% |
| 20241004 | 420 | 422 | 416 | 421 | 22,400 | 2 | 100% | 100% | 81% | ▲ | 100% | 97% | 93% | 100% | 109% |
| 20241007 | 425 | 429 | 421 | 425 | 45,600 | 4 | 101% | 100% | 204% | ▲▲ | 100% | 97% | 91% | 100% | 110% |
| 20241008 | 425 | 425 | 412 | 423 | 56,800 | -2 | 100% | 100% | 125% | ▼ | 98% | 96% | 90% | 100% | 110% |
| 20241009 | 420 | 420 | 409 | 413 | 18,500 | -10 | 98% | 98% | 33% | ▼▼ | 99% | 97% | 93% | 97% | 106% |
| 20241010 | 413 | 420 | 408 | 409 | 11,700 | -4 | 99% | 99% | 63% | ▼▼▼ | 101% | 97% | 94% | 96% | 105% |
| 20241011 | 409 | 414 | 408 | 412 | 14,100 | 3 | 101% | 101% | 121% | ▲ | 98% | 96% | 94% | 97% | 105% |
| 20241015 | 411 | 414 | 402 | 403 | 31,800 | -9 | 98% | 98% | 226% | ▼ | 99% | 97% | 99% | 95% | 103% |
| 20241016 | 406 | 406 | 396 | 402 | 24,500 | -1 | 100% | 99% | 77% | ▼▼ | 99% | 100% | 102% | 95% | 102% |
| 20241017 | 394 | 400 | 375 | 390 | 38,900 | -12 | 97% | 99% | 159% | ▼▼▼ | 101% | 99% | 102% | 92% | 100% |
| 20241018 | 392 | 397 | 391 | 396 | 17,500 | 6 | 102% | 101% | 45% | ▲ | 99% | 96% | 102% | 93% | 102% |
| 20241021 | 395 | 395 | 389 | 391 | 6,100 | -5 | 99% | 99% | 35% | ▼ | 101% | 97% | 102% | 92% | 100% |
| 20241022 | 392 | 397 | 389 | 394 | 17,300 | 3 | 101% | 101% | 284% | ▲ | 98% | 96% | 103% | 93% | 101% |
| 20241023 | 394 | 394 | 384 | 387 | 30,600 | -7 | 98% | 98% | 177% | ▼ | 99% | 99% | 109% | 91% | 100% |
| 20241024 | 382 | 385 | 379 | 379 | 17,600 | -8 | 98% | 99% | 58% | ▼▼ | 98% | 100% | 110% | 89% | 100% |
| 20241025 | 379 | 380 | 369 | 370 | 30,900 | -9 | 98% | 98% | 176% | ▼▼▼ | 105% | 105% | 116% | 87% | 100% |
| 20241028 | 361 | 380 | 361 | 379 | 24,800 | 9 | 102% | 105% | 80% | ▲ | 101% | 99% | 111% | 89% | 102% |
| 20241029 | 375 | 384 | 375 | 380 | 7,600 | 1 | 100% | 101% | 31% | ▲▲ | 99% | 97% | 109% | 89% | 103% |
| 20241030 | 381 | 383 | 365 | 376 | 32,500 | -4 | 99% | 99% | 428% | ▼ | 101% | 100% | 111% | 88% | 102% |
| 20241031 | 376 | 379 | 376 | 378 | 13,900 | 2 | 101% | 101% | 43% | ▲ | 98% | 101% | 110% | 89% | 102% |
| 20241101 | 378 | 380 | 372 | 372 | 12,300 | -6 | 98% | 98% | 88% | ▼ | 98% | 103% | 112% | 88% | 101% |
| 20241105 | 372 | 374 | 364 | 365 | 22,100 | -7 | 98% | 98% | 180% | ▼▼ | 101% | 106% | 114% | 86% | 100% |
| 20241106 | 365 | 372 | 365 | 368 | 9,300 | 3 | 101% | 101% | 42% | ▲ | 102% | 109% | 113% | 87% | 101% |
| 20241107 | 368 | 380 | 368 | 375 | 16,900 | 7 | 102% | 102% | 182% | ▲▲ | 102% | 107% | 111% | 91% | 103% |
| 20241108 | 375 | 385 | 375 | 383 | 20,100 | 8 | 102% | 102% | 119% | ▲▲▲ | 99% | 104% | 108% | 93% | 105% |
| 20241111 | 383 | 386 | 378 | 381 | 16,900 | -2 | 99% | 99% | 84% | ▼ | 102% | 104% | 108% | 92% | 104% |
| 20241112 | 381 | 388 | 380 | 388 | 15,500 | 7 | 102% | 102% | 92% | ▲ | 103% | 102% | 105% | 96% | 106% |
| 20241113 | 391 | 407 | 386 | 401 | 67,100 | 13 | 103% | 103% | 433% | ▲▲ | 99% | 102% | 103% | 100% | 110% |
| 20241114 | 400 | 401 | 394 | 397 | 21,800 | -4 | 99% | 99% | 32% | ▼ | 99% | 104% | 101% | 99% | 109% |
| 20241115 | 400 | 401 | 396 | 396 | 15,100 | -1 | 100% | 99% | 69% | ▼▼ | 100% | 104% | 99% | 99% | 108% |
| 20241118 | 400 | 401 | 394 | 398 | 23,400 | 2 | 101% | 100% | 155% | ▲ | 99% | 104% | 98% | 99% | 109% |
| 20241119 | 401 | 401 | 394 | 396 | 13,700 | -2 | 99% | 99% | 59% | ▼ | 102% | 103% | 99% | 99% | 108% |
| 20241120 | 400 | 406 | 397 | 406 | 23,100 | 10 | 103% | 102% | 169% | ▲ | 102% | 100% | 88% | 100% | 111% |
| 20241121 | 408 | 415 | 408 | 415 | 21,700 | 9 | 102% | 102% | 94% | ▲▲ | 100% | 99% | 84% | 100% | 114% |
| 20241122 | 416 | 418 | 410 | 417 | 21,800 | 2 | 100% | 100% | 100% | ▲▲▲ | 99% | 99% | 84% | 100% | 114% |
| 20241125 | 416 | 425 | 412 | 412 | 56,200 | -5 | 99% | 99% | 258% | ▼ | 99% | 98% | 85% | 99% | 113% |
| 20241126 | 413 | 422 | 407 | 409 | 50,600 | -3 | 99% | 99% | 90% | ▼▼ | 100% | 96% | 86% | 98% | 112% |
| 20241127 | 409 | 409 | 397 | 407 | 29,600 | -2 | 100% | 100% | 58% | ▼▼▼ | 101% | 97% | 86% | 98% | 112% |
| 20241128 | 405 | 415 | 404 | 410 | 51,800 | 3 | 101% | 101% | 175% | ▲ | 98% | 96% | 83% | 98% | 112% |
| 20241129 | 411 | 413 | 398 | 403 | 214,200 | -7 | 98% | 98% | 414% | ▼ | 95% | 90% | 85% | 97% | 110% |
| 20241202 | 395 | 396 | 368 | 376 | 123,200 | -27 | 93% | 95% | 58% | ▼▼ | 103% | 91% | 85% | 90% | 103% |
| 20241203 | 382 | 392 | 382 | 392 | 35,100 | 16 | 104% | 103% | 28% | ▲ | 101% | 88% | 83% | 94% | 107% |
| 20241204 | 390 | 394 | 383 | 394 | 32,400 | 2 | 101% | 101% | 92% | ▲▲ | 99% | 97% | 89% | 94% | 105% |
| 20241205 | 362 | 364 | 354 | 357 | 196,000 | -37 | 91% | 99% | 605% | ▼ | 97% | 98% | 90% | 86% | 100% |
| 20241206 | 357 | 357 | 346 | 346 | 68,300 | -11 | 97% | 97% | 35% | ▼▼ | 99% | 101% | 0% | 83% | 100% |
| 20241209 | 346 | 348 | 342 | 344 | 41,100 | -2 | 99% | 99% | 60% | ▼▼▼ | 100% | 99% | 0% | 82% | 100% |
| 20241210 | 344 | 348 | 344 | 344 | 13,200 | 0 | 100% | 100% | 32% | -- | 101% | 97% | 0% | 82% | 100% |
| 20241211 | 346 | 351 | 346 | 350 | 30,400 | 6 | 102% | 101% | 230% | ▲ | 99% | 92% | 0% | 84% | 102% |
| 20241212 | 350 | 350 | 344 | 348 | 15,500 | -2 | 99% | 99% | 51% | ▼ | 98% | 92% | 0% | 83% | 101% |
| 20241213 | 348 | 348 | 342 | 342 | 20,500 | -6 | 98% | 98% | 132% | ▼▼ | 97% | 94% | 0% | 82% | 100% |
| 20241216 | 343 | 345 | 334 | 334 | 36,400 | -8 | 98% | 97% | 178% | ▼▼▼ | 97% | 97% | 0% | 80% | 100% |
| 20241217 | 333 | 333 | 322 | 322 | 32,800 | -12 | 96% | 97% | 90% | ▼▼▼▼ | 99% | 0% | 0% | 77% | 100% |
| 20241218 | 322 | 323 | 313 | 319 | 39,000 | -3 | 99% | 99% | 119% | ▼▼▼▼▼ | 100% | 0% | 0% | 76% | 100% |
| 20241219 | 318 | 322 | 316 | 318 | 31,600 | -1 | 100% | 100% | 81% | ▼▼▼▼▼▼ | 102% | 0% | 0% | 76% | 100% |
| 20241220 | 318 | 325 | 318 | 323 | 13,900 | 5 | 102% | 102% | 44% | ▲ | % | % | % | 78% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 20:23:02 |
| 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 |
| 4707 | 2 | コーポレートガバナンス報告書｜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 23:15:49 |
| 4707 | 2 | IRカレンダー｜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 23:15:48 |
| 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 23:15:46 |
| 4707 | 2 | 株主・投資家の皆様へ｜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 23:15:45 |
| 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 19:26:33 |