| 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 | 802 | 804 | 799 | 803 | 10,500 | 5 | 101% | 100% | 284% | ▲▲▲▲ | 99% | 100% | 101% | 100% | 104% |
| 20250311 | 803 | 803 | 797 | 798 | 9,600 | -5 | 99% | 99% | 91% | ▼ | 101% | 100% | 102% | 99% | 103% |
| 20250312 | 798 | 802 | 798 | 802 | 5,300 | 4 | 101% | 101% | 55% | ▲ | 100% | 100% | 99% | 100% | 103% |
| 20250313 | 802 | 804 | 800 | 801 | 5,800 | -1 | 100% | 100% | 109% | ▼ | 100% | 101% | 97% | 100% | 103% |
| 20250314 | 801 | 802 | 799 | 799 | 7,400 | -2 | 100% | 100% | 128% | ▼▼ | 100% | 101% | 97% | 100% | 103% |
| 20250317 | 801 | 801 | 798 | 800 | 10,500 | 1 | 100% | 100% | 142% | ▲ | 100% | 102% | 97% | 100% | 102% |
| 20250318 | 799 | 801 | 799 | 801 | 8,500 | 1 | 100% | 100% | 81% | ▲▲ | 100% | 101% | 96% | 100% | 103% |
| 20250319 | 801 | 803 | 801 | 803 | 3,500 | 2 | 100% | 100% | 41% | ▲▲▲ | 100% | 101% | 93% | 100% | 103% |
| 20250321 | 808 | 810 | 807 | 810 | 16,800 | 7 | 101% | 100% | 480% | ▲▲▲▲ | 100% | 101% | 93% | 100% | 103% |
| 20250324 | 808 | 812 | 808 | 812 | 6,100 | 2 | 100% | 100% | 36% | ▲▲▲▲▲ | 99% | 97% | 92% | 100% | 103% |
| 20250325 | 816 | 816 | 810 | 811 | 13,200 | -1 | 100% | 99% | 216% | ▼ | 100% | 96% | 92% | 100% | 103% |
| 20250326 | 812 | 812 | 810 | 812 | 4,100 | 1 | 100% | 100% | 31% | ▲ | 100% | 96% | 92% | 100% | 102% |
| 20250327 | 811 | 816 | 811 | 813 | 6,900 | 1 | 100% | 100% | 168% | ▲▲ | 98% | 97% | 94% | 100% | 103% |
| 20250328 | 803 | 803 | 790 | 790 | 12,600 | -23 | 97% | 98% | 183% | ▼ | 98% | 97% | 96% | 97% | 100% |
| 20250331 | 791 | 792 | 775 | 778 | 20,300 | -12 | 98% | 98% | 161% | ▼▼ | 100% | 96% | 100% | 96% | 100% |
| 20250401 | 780 | 784 | 778 | 778 | 4,200 | 0 | 100% | 100% | 21% | -- | 100% | 93% | 100% | 96% | 100% |
| 20250402 | 778 | 781 | 776 | 777 | 6,500 | -1 | 100% | 100% | 155% | ▼ | 99% | 96% | 101% | 96% | 100% |
| 20250403 | 775 | 777 | 766 | 766 | 16,600 | -11 | 99% | 99% | 255% | ▼▼ | 98% | 98% | 102% | 94% | 100% |
| 20250404 | 763 | 766 | 746 | 749 | 16,900 | -17 | 98% | 98% | 102% | ▼▼▼ | 100% | 104% | 108% | 92% | 100% |
| 20250408 | 723 | 745 | 720 | 724 | 19,200 | -25 | 97% | 100% | 114% | ▼▼▼▼ | 97% | 103% | 108% | 89% | 100% |
| 20250409 | 724 | 724 | 701 | 704 | 12,500 | -20 | 97% | 97% | 65% | ▼▼▼▼▼ | 95% | 96% | 100% | 87% | 100% |
| 20250410 | 778 | 778 | 737 | 741 | 11,300 | 37 | 105% | 95% | 90% | ▲ | 102% | 102% | 107% | 91% | 105% |
| 20250411 | 733 | 749 | 732 | 749 | 6,200 | 8 | 101% | 102% | 55% | ▲▲ | 99% | 99% | 104% | 92% | 106% |
| 20250414 | 750 | 750 | 741 | 745 | 5,700 | -4 | 99% | 99% | 92% | ▼ | 100% | 100% | 105% | 92% | 106% |
| 20250415 | 746 | 752 | 742 | 746 | 6,100 | 1 | 100% | 100% | 107% | ▲ | 98% | 98% | 102% | 92% | 106% |
| 20250416 | 756 | 757 | 741 | 744 | 10,100 | -2 | 100% | 98% | 166% | ▼ | 99% | 100% | 104% | 92% | 106% |
| 20250417 | 746 | 750 | 742 | 742 | 4,600 | -2 | 100% | 99% | 46% | ▼▼ | 101% | 102% | 105% | 91% | 105% |
| 20250418 | 738 | 751 | 738 | 742 | 13,600 | 0 | 100% | 101% | 296% | -- | 100% | 101% | 104% | 91% | 105% |
| 20250421 | 743 | 752 | 743 | 743 | 5,300 | 1 | 100% | 100% | 39% | ▲ | 99% | 101% | 103% | 91% | 106% |
| 20250422 | 747 | 749 | 741 | 741 | 6,200 | -2 | 100% | 99% | 117% | ▼ | 100% | 105% | 98% | 91% | 105% |
| 20250423 | 747 | 754 | 747 | 747 | 14,000 | 6 | 101% | 100% | 226% | ▲ | 100% | 104% | 97% | 92% | 106% |
| 20250424 | 753 | 753 | 746 | 750 | 5,300 | 3 | 100% | 100% | 38% | ▲▲ | 99% | 102% | 97% | 92% | 107% |
| 20250425 | 758 | 758 | 749 | 752 | 7,000 | 2 | 100% | 99% | 132% | ▲▲▲ | 100% | 102% | 97% | 95% | 107% |
| 20250428 | 756 | 795 | 744 | 757 | 85,700 | 5 | 101% | 100% | 1224% | ▲▲▲▲ | 103% | 101% | 96% | 97% | 108% |
| 20250430 | 761 | 782 | 755 | 781 | 21,900 | 24 | 103% | 103% | 26% | ▲▲▲▲▲ | 99% | 99% | 94% | 100% | 111% |
| 20250501 | 780 | 780 | 766 | 774 | 5,900 | -7 | 99% | 99% | 27% | ▼ | 100% | 100% | 95% | 99% | 110% |
| 20250502 | 772 | 778 | 769 | 770 | 4,800 | -4 | 99% | 100% | 81% | ▼▼ | 100% | 95% | 95% | 99% | 109% |
| 20250507 | 772 | 772 | 767 | 769 | 5,100 | -1 | 100% | 100% | 106% | ▼▼▼ | 99% | 95% | 95% | 98% | 109% |
| 20250508 | 769 | 771 | 762 | 764 | 3,900 | -5 | 99% | 99% | 76% | ▼▼▼▼ | 101% | 95% | 95% | 98% | 109% |
| 20250509 | 764 | 775 | 764 | 773 | 6,000 | 9 | 101% | 101% | 154% | ▲ | 95% | 95% | 95% | 99% | 110% |
| 20250512 | 770 | 784 | 731 | 735 | 61,000 | -38 | 95% | 95% | 1017% | ▼ | 100% | 100% | 99% | 94% | 100% |
| 20250513 | 735 | 745 | 731 | 734 | 19,100 | -1 | 100% | 100% | 31% | ▼▼ | 99% | 100% | 99% | 94% | 100% |
| 20250514 | 733 | 735 | 729 | 729 | 12,800 | -5 | 99% | 99% | 67% | ▼▼▼ | 100% | 101% | 100% | 93% | 100% |
| 20250515 | 729 | 733 | 728 | 728 | 4,500 | -1 | 100% | 100% | 35% | ▼▼▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20250516 | 730 | 732 | 728 | 730 | 4,200 | 2 | 100% | 100% | 93% | ▲ | 101% | 100% | 100% | 93% | 100% |
| 20250519 | 729 | 735 | 729 | 733 | 8,300 | 3 | 100% | 101% | 198% | ▲▲ | 100% | 99% | 99% | 94% | 101% |
| 20250520 | 735 | 736 | 731 | 733 | 15,000 | 0 | 100% | 100% | 181% | -- | 100% | 99% | 99% | 94% | 101% |
| 20250521 | 733 | 735 | 729 | 732 | 6,900 | -1 | 100% | 100% | 46% | ▼ | 100% | 99% | 99% | 94% | 101% |
| 20250522 | 732 | 733 | 730 | 731 | 1,800 | -1 | 100% | 100% | 26% | ▼▼ | 99% | 99% | 99% | 94% | 100% |
| 20250523 | 731 | 733 | 726 | 726 | 6,100 | -5 | 99% | 99% | 339% | ▼▼▼ | 99% | 99% | 0% | 93% | 100% |
| 20250526 | 732 | 732 | 723 | 723 | 8,700 | -3 | 100% | 99% | 143% | ▼▼▼▼ | 100% | 101% | 0% | 93% | 100% |
| 20250527 | 723 | 725 | 721 | 722 | 20,400 | -1 | 100% | 100% | 234% | ▼▼▼▼▼ | 100% | 101% | 0% | 92% | 100% |
| 20250528 | 723 | 726 | 721 | 724 | 11,000 | 2 | 100% | 100% | 54% | ▲ | 100% | 100% | 0% | 93% | 100% |
| 20250529 | 727 | 727 | 721 | 725 | 6,900 | 1 | 100% | 100% | 63% | ▲▲ | 100% | 100% | 0% | 93% | 100% |
| 20250530 | 722 | 725 | 720 | 725 | 6,600 | 0 | 100% | 100% | 96% | -- | 101% | 100% | 0% | 94% | 100% |
| 20250602 | 725 | 729 | 723 | 729 | 14,300 | 4 | 101% | 101% | 217% | ▲ | 100% | 100% | 0% | 94% | 101% |
| 20250603 | 727 | 727 | 722 | 725 | 6,900 | -4 | 99% | 100% | 48% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20250604 | 724 | 725 | 721 | 722 | 6,300 | -3 | 100% | 100% | 91% | ▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20250605 | 724 | 725 | 722 | 725 | 3,400 | 3 | 100% | 100% | 54% | ▲ | 101% | 0% | 0% | 94% | 100% |
| 20250606 | 723 | 727 | 723 | 727 | 4,900 | 2 | 100% | 101% | 144% | ▲▲ | % | % | % | 99% | 101% |
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 | 0 | 283,300 | 0 | 181,000 | 0 | 102,300 |
| 2025-05-23 | 0 | 279,500 | 0 | 179,600 | 0 | 99,900 |
| 2025-05-16 | 0 | 276,600 | 0 | 181,000 | 0 | 95,600 |
| 2025-05-09 | 0 | 274,900 | 0 | 180,100 | 0 | 94,800 |
| 2025-05-02 | 0 | 274,800 | 0 | 179,800 | 0 | 95,000 |
| 2025-04-25 | 0 | 274,900 | 0 | 176,200 | 0 | 98,700 |
| 2025-04-18 | 0 | 275,200 | 0 | 176,900 | 0 | 98,300 |
| 2025-04-11 | 0 | 271,500 | 0 | 175,400 | 0 | 96,100 |
| 2025-04-04 | 0 | 262,600 | 0 | 173,800 | 0 | 88,800 |
| 2025-03-28 | 0 | 270,400 | 0 | 177,200 | 0 | 93,200 |
| 2025-03-21 | 0 | 274,500 | 0 | 177,100 | 0 | 97,400 |
| 2025-03-14 | 0 | 272,200 | 0 | 178,600 | 0 | 93,600 |
| 2025-03-07 | 0 | 269,700 | 0 | 178,400 | 0 | 91,300 |
| 2025-02-28 | 0 | 267,800 | 0 | 178,200 | 0 | 89,600 |
| 2025-02-21 | 0 | 265,300 | 0 | 178,300 | 0 | 87,000 |
| 2025-02-14 | 0 | 238,800 | 0 | 148,700 | 0 | 90,100 |
| 2025-02-07 | 0 | 240,500 | 0 | 148,300 | 0 | 92,200 |
| 2025-01-31 | 0 | 249,600 | 0 | 149,000 | 0 | 100,600 |
| 2025-01-24 | 0 | 231,200 | 0 | 147,000 | 0 | 84,200 |
| 2025-01-17 | 0 | 236,900 | 0 | 147,500 | 0 | 89,400 |
| 2025-01-10 | 0 | 229,300 | 0 | 147,100 | 0 | 82,200 |
| 2024-12-27 | 0 | 243,100 | 0 | 159,900 | 0 | 83,200 |
| 2024-12-20 | 0 | 225,700 | 0 | 143,900 | 0 | 81,800 |
| 2024-12-13 | 0 | 204,300 | 0 | 123,700 | 0 | 80,600 |
| 2024-12-06 | 0 | 191,200 | 0 | 101,300 | 0 | 89,900 |
| 2024-11-29 | 0 | 175,800 | 0 | 87,600 | 0 | 88,200 |
| 2024-11-22 | 0 | 165,600 | 0 | 82,700 | 0 | 82,900 |
| 2024-11-15 | 0 | 141,700 | 0 | 61,400 | 0 | 80,300 |
| 2024-11-08 | 0 | 141,900 | 0 | 59,100 | 0 | 82,800 |
| 2024-11-01 | 0 | 141,100 | 0 | 60,500 | 0 | 80,600 |
| 2024-10-25 | 0 | 135,800 | 0 | 59,900 | 0 | 75,900 |
| 2024-10-18 | 0 | 130,900 | 0 | 58,400 | 0 | 72,500 |
| 2024-10-11 | 0 | 129,900 | 0 | 56,900 | 0 | 73,000 |
| 2024-10-04 | 0 | 130,000 | 0 | 57,000 | 0 | 73,000 |
| 2024-09-27 | 0 | 132,400 | 0 | 56,600 | 0 | 75,800 |
| 2024-09-20 | 0 | 130,100 | 0 | 55,800 | 0 | 74,300 |
| 2024-09-13 | 0 | 131,800 | 0 | 55,800 | 0 | 76,000 |
| 2024-09-06 | 0 | 132,200 | 0 | 54,900 | 0 | 77,300 |
| 2024-08-30 | 0 | 132,400 | 0 | 53,800 | 0 | 78,600 |
| 2024-08-23 | 0 | 133,800 | 0 | 54,100 | 0 | 79,700 |
| 2024-08-16 | 0 | 135,200 | 0 | 54,000 | 0 | 81,200 |
| 2024-08-09 | 0 | 137,000 | 0 | 56,400 | 0 | 80,600 |
| 2024-08-02 | 0 | 160,100 | 0 | 64,800 | 0 | 95,300 |
| 2024-07-26 | 0 | 184,700 | 0 | 81,700 | 0 | 103,000 |
| 2024-07-19 | 0 | 197,300 | 0 | 88,600 | 0 | 108,700 |
| 2024-07-12 | 0 | 199,500 | 0 | 89,500 | 0 | 110,000 |
| 2024-07-05 | 0 | 201,000 | 0 | 94,100 | 0 | 106,900 |
| 2024-06-28 | 0 | 199,700 | 0 | 93,600 | 0 | 106,100 |
| 2024-06-21 | 0 | 203,100 | 0 | 95,700 | 0 | 107,400 |
| 2024-06-14 | 0 | 200,300 | 0 | 94,600 | 0 | 105,700 |
| 2024-06-07 | 0 | 201,500 | 0 | 91,900 | 0 | 109,600 |
| 2024-05-31 | 0 | 186,100 | 0 | 81,700 | 0 | 104,400 |
| 2024-05-24 | 0 | 169,100 | 0 | 65,000 | 0 | 104,100 |
| 2024-05-17 | 0 | 162,500 | 0 | 64,200 | 0 | 98,300 |
| 2024-05-10 | 0 | 175,300 | 0 | 74,500 | 0 | 100,800 |
| 2024-05-02 | 0 | 165,200 | 0 | 69,500 | 0 | 95,700 |
| 2024-04-26 | 0 | 159,700 | 0 | 67,100 | 0 | 92,600 |
| 2024-04-19 | 0 | 160,300 | 0 | 66,200 | 0 | 94,100 |
| 2024-04-12 | 0 | 153,400 | 0 | 62,900 | 0 | 90,500 |
| 2024-04-05 | 0 | 161,400 | 0 | 61,600 | 0 | 99,800 |
| 2024-03-29 | 0 | 169,100 | 0 | 60,100 | 0 | 109,000 |
| 2024-03-22 | 0 | 186,600 | 0 | 62,800 | 0 | 123,800 |
| 2024-03-15 | 0 | 191,100 | 0 | 61,800 | 0 | 129,300 |
| 2024-03-08 | 0 | 192,500 | 0 | 63,600 | 0 | 128,900 |
| 2024-03-01 | 0 | 206,300 | 0 | 64,300 | 0 | 142,000 |
| 2024-02-22 | 0 | 212,200 | 0 | 62,800 | 0 | 149,400 |
| 2024-02-16 | 0 | 215,500 | 0 | 62,500 | 0 | 153,000 |
| 2024-02-09 | 0 | 220,600 | 0 | 57,800 | 0 | 162,800 |
| 2024-02-02 | 0 | 208,900 | 0 | 56,700 | 0 | 152,200 |
| 2024-01-26 | 0 | 200,500 | 0 | 64,000 | 0 | 136,500 |
| 2024-01-19 | 0 | 200,900 | 0 | 66,400 | 0 | 134,500 |
| 2024-01-12 | 0 | 191,500 | 0 | 62,000 | 0 | 129,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250512 | 12:00 | カワタ | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250512 | 12:00 | カワタ | 取締役の退任に関するお知らせ |
| 20250512 | 12:00 | カワタ | 当社株式の大量取得行為に関する対応策（買収への対応方針）の継続について |
| 20250430 | 12:00 | カワタ | 業績予想の修正に関するお知らせ |
| 20250131 | 12:00 | カワタ | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250131 | 12:00 | カワタ | 取締役の職務分掌委嘱の変更、執行役員の異動及び担当職務変更に関するお知らせ |
| 20241031 | 12:00 | カワタ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240731 | 12:00 | カワタ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240626 | 14:30 | カワタ | 「当社株式の大量取得行為に関する対応策（買収防衛策）」に基づく独立委員会委員の一部交代のお知らせ |
| 20240510 | 12:00 | カワタ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 12:00 | カワタ | 取締役及び執行役員の異動、執行役員の担当職務変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6292 | 1 | 粉体・粒体の加工現場における、省力化機器のリーディングカンパニー - 株式会社カワタ | 2025-06-07 18:27:55 |
| 6292 | 2 | 2025年３月期 決算説明会資料 - 株式会社カワタ | 2025-06-06 20:29:37 |
| 6292 | 2 | 第76期定時株主総会招集ご通知 - 株式会社カワタ | 2025-06-03 16:28:32 |
| 6292 | 2 | 第76期定時株主総会招集ご通知 その他電子提供措置事項(交付書面省略事項) - 株式会社カワタ | 2025-06-03 16:28:30 |
| 6292 | 2 | 中期経営計画更新のお知らせ - 株式会社カワタ | 2025-05-13 00:28:52 |
| 6292 | 2 | 当社株式の大量取得行為に関する対応策（買収への対応方針）の継続について - 株式会社カワタ | 2025-05-12 13:28:58 |
| 6292 | 2 | 取締役の退任に関するお知らせ - 株式会社カワタ | 2025-05-12 13:28:57 |
| 6292 | 2 | 2025年３月期 決算短信〔日本基準〕(連結) - 株式会社カワタ | 2025-05-12 13:28:55 |
| 6292 | 2 | 業績予想の修正に関するお知らせ - 株式会社カワタ | 2025-04-30 21:28:47 |
| 6292 | 2 | 取締役の職務分掌委嘱の変更、執行役員の異動及び担当職務変更に関するお知らせ - 株式会社カワタ | 2025-01-31 23:29:23 |