| 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 | 805 | 818 | 802 | 812 | 77,500 | 0 | 100% | 101% | 212% | -- | 97% | 99% | 93% | 93% | 101% |
| 20240726 | 811 | 812 | 777 | 783 | 201,100 | -29 | 96% | 97% | 259% | ▼ | 101% | 100% | 96% | 92% | 100% |
| 20240729 | 789 | 797 | 786 | 797 | 37,000 | 14 | 102% | 101% | 18% | ▲ | 99% | 94% | 95% | 95% | 102% |
| 20240730 | 797 | 797 | 784 | 789 | 29,700 | -8 | 99% | 99% | 80% | ▼ | 101% | 88% | 96% | 94% | 101% |
| 20240731 | 788 | 799 | 784 | 799 | 29,700 | 10 | 101% | 101% | 100% | ▲ | 99% | 88% | 95% | 95% | 102% |
| 20240801 | 793 | 793 | 780 | 786 | 32,500 | -13 | 98% | 99% | 109% | ▼ | 97% | 90% | 97% | 94% | 100% |
| 20240802 | 777 | 777 | 750 | 750 | 107,600 | -36 | 95% | 97% | 331% | ▼▼ | 91% | 99% | 105% | 91% | 100% |
| 20240805 | 720 | 732 | 618 | 657 | 258,500 | -93 | 88% | 91% | 240% | ▼▼▼ | 103% | 106% | 113% | 79% | 100% |
| 20240806 | 672 | 721 | 672 | 690 | 124,800 | 33 | 105% | 103% | 48% | ▲ | 102% | 105% | 111% | 83% | 105% |
| 20240807 | 685 | 715 | 676 | 701 | 55,900 | 11 | 102% | 102% | 45% | ▲▲ | 99% | 104% | 107% | 85% | 107% |
| 20240808 | 705 | 722 | 696 | 700 | 127,700 | -1 | 100% | 99% | 228% | ▼ | 100% | 106% | 107% | 85% | 107% |
| 20240809 | 709 | 712 | 692 | 712 | 56,000 | 12 | 102% | 100% | 44% | ▲ | 100% | 107% | 108% | 86% | 108% |
| 20240813 | 698 | 703 | 683 | 699 | 110,100 | -13 | 98% | 100% | 197% | ▼ | 103% | 106% | 108% | 85% | 106% |
| 20240814 | 700 | 720 | 700 | 718 | 56,200 | 19 | 103% | 103% | 51% | ▲ | 104% | 105% | 106% | 87% | 109% |
| 20240815 | 710 | 736 | 710 | 736 | 35,300 | 18 | 103% | 104% | 63% | ▲▲ | 101% | 101% | 101% | 90% | 112% |
| 20240816 | 744 | 748 | 731 | 748 | 39,000 | 12 | 102% | 101% | 110% | ▲▲▲ | 98% | 101% | 101% | 92% | 114% |
| 20240819 | 744 | 744 | 712 | 728 | 62,400 | -20 | 97% | 98% | 160% | ▼ | 102% | 104% | 103% | 89% | 111% |
| 20240820 | 731 | 755 | 731 | 745 | 23,200 | 17 | 102% | 102% | 37% | ▲ | 101% | 103% | 101% | 91% | 113% |
| 20240821 | 738 | 750 | 735 | 748 | 21,800 | 3 | 100% | 101% | 94% | ▲▲ | 100% | 101% | 99% | 92% | 114% |
| 20240822 | 750 | 754 | 742 | 752 | 14,700 | 4 | 101% | 100% | 67% | ▲▲▲ | 99% | 100% | 100% | 93% | 114% |
| 20240823 | 752 | 754 | 743 | 748 | 13,400 | -4 | 99% | 99% | 91% | ▼ | 101% | 100% | 100% | 94% | 114% |
| 20240826 | 749 | 760 | 748 | 757 | 27,100 | 9 | 101% | 101% | 202% | ▲ | 100% | 100% | 102% | 95% | 115% |
| 20240827 | 752 | 768 | 752 | 754 | 21,500 | -3 | 100% | 100% | 79% | ▼ | 99% | 100% | 102% | 94% | 115% |
| 20240828 | 754 | 754 | 747 | 749 | 24,000 | -5 | 99% | 99% | 112% | ▼▼ | 99% | 101% | 103% | 94% | 114% |
| 20240829 | 750 | 752 | 744 | 744 | 10,400 | -5 | 99% | 99% | 43% | ▼▼▼ | 100% | 100% | 104% | 95% | 113% |
| 20240830 | 745 | 752 | 745 | 746 | 22,600 | 2 | 100% | 100% | 217% | ▲ | 99% | 98% | 102% | 99% | 114% |
| 20240902 | 755 | 755 | 744 | 750 | 20,300 | 4 | 101% | 99% | 90% | ▲▲ | 101% | 98% | 103% | 99% | 114% |
| 20240903 | 750 | 759 | 750 | 755 | 20,400 | 5 | 101% | 101% | 100% | ▲▲▲ | 100% | 99% | 104% | 100% | 109% |
| 20240904 | 743 | 752 | 735 | 742 | 39,100 | -13 | 98% | 100% | 192% | ▼ | 101% | 102% | 106% | 98% | 106% |
| 20240905 | 727 | 746 | 727 | 737 | 40,000 | -5 | 99% | 101% | 102% | ▼▼ | 99% | 100% | 105% | 97% | 105% |
| 20240906 | 737 | 738 | 725 | 726 | 22,100 | -11 | 99% | 99% | 55% | ▼▼▼ | 102% | 102% | 107% | 96% | 104% |
| 20240909 | 723 | 745 | 715 | 737 | 49,900 | 11 | 102% | 102% | 226% | ▲ | 101% | 99% | 105% | 97% | 105% |
| 20240910 | 733 | 741 | 733 | 738 | 8,600 | 1 | 100% | 101% | 17% | ▲▲ | 98% | 98% | 105% | 97% | 103% |
| 20240911 | 738 | 738 | 715 | 725 | 38,600 | -13 | 98% | 98% | 449% | ▼ | 101% | 102% | 105% | 96% | 100% |
| 20240912 | 730 | 735 | 725 | 735 | 11,100 | 10 | 101% | 101% | 29% | ▲ | 98% | 102% | 104% | 97% | 101% |
| 20240913 | 736 | 736 | 722 | 723 | 16,200 | -12 | 98% | 98% | 146% | ▼ | 99% | 104% | 107% | 96% | 100% |
| 20240917 | 720 | 724 | 710 | 715 | 21,700 | -8 | 99% | 99% | 134% | ▼▼ | 101% | 107% | 107% | 94% | 100% |
| 20240918 | 719 | 731 | 719 | 725 | 15,300 | 10 | 101% | 101% | 71% | ▲ | 102% | 105% | 105% | 96% | 101% |
| 20240919 | 731 | 749 | 731 | 744 | 32,400 | 19 | 103% | 102% | 212% | ▲▲ | 100% | 103% | 102% | 98% | 104% |
| 20240920 | 751 | 762 | 749 | 752 | 19,200 | 8 | 101% | 100% | 59% | ▲▲▲ | 99% | 102% | 100% | 99% | 105% |
| 20240924 | 755 | 755 | 751 | 751 | 27,400 | -1 | 100% | 99% | 143% | ▼ | 102% | 101% | 101% | 99% | 105% |
| 20240925 | 751 | 773 | 751 | 767 | 34,300 | 16 | 102% | 102% | 125% | ▲ | 98% | 98% | 98% | 100% | 107% |
| 20240926 | 775 | 775 | 758 | 761 | 32,500 | -6 | 99% | 98% | 95% | ▼ | 101% | 100% | 99% | 99% | 106% |
| 20240927 | 762 | 773 | 762 | 773 | 19,600 | 12 | 102% | 101% | 60% | ▲ | 99% | 101% | 100% | 100% | 108% |
| 20240930 | 760 | 760 | 747 | 751 | 40,200 | -22 | 97% | 99% | 205% | ▼ | 101% | 102% | 101% | 97% | 105% |
| 20241001 | 750 | 761 | 750 | 757 | 5,800 | 6 | 101% | 101% | 14% | ▲ | 100% | 101% | 100% | 98% | 106% |
| 20241002 | 758 | 763 | 753 | 761 | 10,500 | 4 | 101% | 100% | 181% | ▲▲ | 100% | 98% | 99% | 98% | 106% |
| 20241003 | 763 | 765 | 759 | 762 | 5,500 | 1 | 100% | 100% | 52% | ▲▲▲ | 101% | 99% | 99% | 99% | 107% |
| 20241004 | 757 | 771 | 757 | 768 | 20,400 | 6 | 101% | 101% | 371% | ▲▲▲▲ | 99% | 97% | 95% | 99% | 107% |
| 20241007 | 774 | 775 | 760 | 764 | 23,700 | -4 | 99% | 99% | 116% | ▼ | 99% | 99% | 0% | 99% | 107% |
| 20241008 | 760 | 761 | 749 | 749 | 27,000 | -15 | 98% | 99% | 114% | ▼▼ | 99% | 100% | 0% | 97% | 105% |
| 20241009 | 754 | 754 | 747 | 748 | 16,700 | -1 | 100% | 99% | 62% | ▼▼▼ | 100% | 101% | 0% | 97% | 105% |
| 20241010 | 749 | 749 | 748 | 748 | 4,400 | 0 | 100% | 100% | 26% | -- | 100% | 101% | 0% | 97% | 105% |
| 20241011 | 748 | 750 | 745 | 745 | 7,300 | -3 | 100% | 100% | 166% | ▼ | 101% | 101% | 0% | 96% | 104% |
| 20241015 | 747 | 756 | 741 | 755 | 19,200 | 10 | 101% | 101% | 263% | ▲ | 99% | 98% | 0% | 98% | 106% |
| 20241016 | 758 | 760 | 751 | 753 | 6,300 | -2 | 100% | 99% | 33% | ▼ | 100% | 97% | 0% | 97% | 105% |
| 20241017 | 759 | 759 | 755 | 758 | 2,700 | 5 | 101% | 100% | 43% | ▲ | 100% | 0% | 0% | 98% | 105% |
| 20241018 | 756 | 756 | 751 | 754 | 6,400 | -4 | 99% | 100% | 237% | ▼ | 99% | 0% | 0% | 98% | 101% |
| 20241021 | 757 | 767 | 744 | 746 | 112,000 | -8 | 99% | 99% | 1750% | ▼▼ | 98% | 0% | 0% | 97% | 100% |
| 20241022 | 746 | 746 | 721 | 734 | 45,100 | -12 | 98% | 98% | 40% | ▼▼▼ | % | % | % | 95% | 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 | 16,300 | 311,900 | 0 | 203,900 | 16,300 | 108,000 |
| 2024-10-11 | 16,300 | 320,300 | 0 | 203,900 | 16,300 | 116,400 |
| 2024-10-04 | 16,000 | 313,200 | 0 | 214,200 | 16,000 | 99,000 |
| 2024-09-27 | 15,700 | 320,400 | 0 | 222,100 | 15,700 | 98,300 |
| 2024-09-20 | 16,100 | 321,100 | 0 | 216,200 | 16,100 | 104,900 |
| 2024-09-13 | 17,300 | 327,700 | 0 | 208,700 | 17,300 | 119,000 |
| 2024-09-06 | 18,400 | 316,700 | 0 | 200,800 | 18,400 | 115,900 |
| 2024-08-30 | 18,100 | 315,800 | 0 | 207,000 | 18,100 | 108,800 |
| 2024-08-23 | 18,700 | 358,700 | 0 | 225,600 | 18,700 | 133,100 |
| 2024-08-16 | 17,000 | 358,900 | 0 | 227,700 | 17,000 | 131,200 |
| 2024-08-09 | 16,000 | 379,700 | 0 | 246,000 | 16,000 | 133,700 |
| 2024-08-02 | 13,800 | 406,700 | 0 | 236,900 | 13,800 | 169,800 |
| 2024-07-26 | 17,000 | 409,100 | 0 | 244,100 | 17,000 | 165,000 |
| 2024-07-19 | 15,700 | 342,100 | 0 | 224,300 | 15,700 | 117,800 |
| 2024-07-12 | 20,100 | 335,000 | 0 | 220,800 | 20,100 | 114,200 |
| 2024-07-05 | 21,900 | 334,200 | 0 | 207,900 | 21,900 | 126,300 |
| 2024-06-28 | 51,900 | 302,600 | 0 | 184,000 | 51,900 | 118,600 |
| 2024-06-21 | 192,700 | 335,600 | 0 | 174,000 | 192,700 | 161,600 |
| 2024-06-14 | 161,200 | 344,900 | 0 | 179,800 | 161,200 | 165,100 |
| 2024-06-07 | 103,300 | 334,200 | 0 | 184,000 | 103,300 | 150,200 |
| 2024-05-31 | 48,300 | 306,600 | 0 | 184,700 | 48,300 | 121,900 |
| 2024-05-24 | 30,100 | 309,600 | 0 | 186,200 | 30,100 | 123,400 |
| 2024-05-17 | 25,100 | 315,500 | 0 | 183,100 | 25,100 | 132,400 |
| 2024-05-10 | 27,000 | 447,000 | 0 | 317,700 | 27,000 | 129,300 |
| 2024-05-02 | 20,600 | 447,800 | 0 | 319,000 | 20,600 | 128,800 |
| 2024-04-26 | 12,800 | 452,000 | 0 | 315,300 | 12,800 | 136,700 |
| 2024-04-19 | 13,600 | 453,700 | 0 | 312,400 | 13,600 | 141,300 |
| 2024-04-12 | 16,800 | 475,000 | 0 | 312,600 | 16,800 | 162,400 |
| 2024-04-05 | 13,500 | 503,100 | 100 | 321,400 | 13,400 | 181,700 |
| 2024-03-29 | 19,500 | 511,700 | 100 | 327,900 | 19,400 | 183,800 |
| 2024-03-22 | 10,900 | 521,400 | 0 | 322,300 | 10,900 | 199,100 |
| 2024-03-15 | 16,200 | 506,700 | 0 | 322,600 | 16,200 | 184,100 |
| 2024-03-08 | 16,600 | 502,600 | 0 | 326,800 | 16,600 | 175,800 |
| 2024-03-01 | 29,900 | 500,100 | 100 | 324,800 | 29,800 | 175,300 |
| 2024-02-22 | 94,000 | 527,900 | 0 | 337,600 | 94,000 | 190,300 |
| 2024-02-16 | 225,400 | 615,500 | 100 | 405,400 | 225,300 | 210,100 |
| 2024-02-09 | 3,500 | 597,100 | 100 | 381,600 | 3,400 | 215,500 |
| 2024-02-02 | 5,100 | 578,600 | 0 | 387,100 | 5,100 | 191,500 |
| 2024-01-26 | 4,700 | 590,600 | 0 | 389,600 | 4,700 | 201,000 |
| 2024-01-19 | 5,000 | 599,600 | 100 | 392,700 | 4,900 | 206,900 |
| 2024-01-12 | 3,900 | 607,800 | 100 | 379,100 | 3,800 | 228,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 15:00 | ＫｅｙＨ | 負ののれん発生益の計上及び通期連結業績予想の修正に関するお知らせ |
| 20240924 | 21:00 | ＫｅｙＨ | スポンサー支援に関する基本合意書の締結に関するお知らせ |
| 20240906 | 12:00 | ＫｅｙＨ | （経過開示）株主優待の追加特典に関するご案内（ご提供コンテンツの情報更新） |
| 20240716 | 15:00 | ＫｅｙＨ | （経過開示）株主優待の追加特典に関するご案内（ご提供コンテンツの情報更新） |
| 20240614 | 15:00 | ＫｅｙＨ | 当社連結子会社による、株式会社Ａｗａｒｄとの合同会社（持分法適用会社）設立に関するお知らせ |
| 20240522 | 15:00 | ＫｅｙＨ | （経過開示）株主優待の追加特典に関するご案内 |
| 20240430 | 16:00 | ＫｅｙＨ | （経過開示）株式会社トポスエンタープライズとの民事再生支援に関するスポンサー契約締結のお知らせ |
| 20240326 | 17:00 | ＫｅｙＨ | 支配株主等に関する事項について |
| 20240315 | 15:00 | ＫｅｙＨ | 第三者割当による自己株式処分の払込完了に関するお知らせ |
| 20240229 | 16:30 | ＫｅｙＨ | 第三者割当による自己株式処分に関するお知らせ |
| 20240229 | 16:30 | ＫｅｙＨ | 子会社（株式会社ＵＮＩＴＥＤ ＰＲＯＤＵＣＴＩＯＮＳ）による第三者割当増資の引受けに関するお知らせ |
| 20240228 | 16:30 | ＫｅｙＨ | （訂正）「剰余金の配当に関するお知らせ」の一部訂正について |
| 20240228 | 16:30 | ＫｅｙＨ | （訂正）「取締役候補者及び監査役候補者の選任に関するお知らせ」の一部訂正について |
| 20240228 | 15:00 | ＫｅｙＨ | 剰余金の配当に関するお知らせ |
| 20240228 | 15:00 | ＫｅｙＨ | 取締役候補者及び監査役候補者の選任に関するお知らせ |
| 20240213 | 15:00 | ＫｅｙＨ | 株主優待制度の継続及び内容の一部変更・追加に関するお知らせ |
| 20240213 | 15:00 | ＫｅｙＨ | 2023年12月期 決算短信〔IFRS〕（連結） |
| 20240213 | 15:00 | ＫｅｙＨ | 持分法による投資利益の計上に関するお知らせ |
| 20240126 | 15:00 | ＫｅｙＨ | 株式会社トポスエンタープライズの民事再生支援についての意向表明に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4712 | 1 | 株式会社KeyHolder | 2024-10-22 22:24:59 |
| 4712 | 2 | KeyHolder優待 追加特典企画｜keyholder | 2024-08-01 22:29:27 |
| 4712 | 2 | 【お知らせ】 株主優待の追加特典サイト開設に関するご案内 | 2024-07-29 19:30:58 |
| 4712 | 2 | 定款｜株式関連情報｜IR情報｜株式会社KeyHolder | 2024-06-18 23:22:04 |
| 4712 | 2 | 株式事務のご案内｜株式関連情報｜IR情報｜株式会社KeyHolder | 2024-06-18 23:22:03 |
| 4712 | 2 | 株主還元・配当政策｜株式関連情報｜IR情報｜株式会社KeyHolder | 2024-06-18 23:22:01 |
| 4712 | 2 | 株主総会｜株式関連情報｜IR情報｜株式会社KeyHolder | 2024-06-18 23:22:00 |
| 4712 | 2 | 株式の状況｜株式関連情報｜IR情報｜株式会社KeyHolder | 2024-06-18 23:21:58 |
| 4712 | 2 | 決算ハイライト｜財務情報・IRライブラリー｜IR情報｜株式会社KeyHolder | 2024-06-18 23:21:57 |
| 4712 | 2 | 決算説明会動画｜財務情報・IRライブラリー｜IR情報｜株式会社KeyHolder | 2024-06-18 23:21:55 |