| 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 | 4,775 | 5,160 | 4,770 | 4,830 | 1,200 | 55 | 101% | 101% | 71% | ▲▲▲ | 103% | 101% | 96% | 98% | 105% |
| 20240925 | 4,760 | 4,950 | 4,760 | 4,880 | 1,000 | 50 | 101% | 103% | 83% | ▲▲▲▲ | 100% | 98% | 93% | 99% | 106% |
| 20240926 | 4,865 | 4,865 | 4,865 | 4,865 | 100 | -15 | 100% | 100% | 10% | ▼ | 100% | 98% | 95% | 99% | 106% |
| 20240927 | 4,815 | 4,830 | 4,800 | 4,830 | 500 | -35 | 99% | 100% | 500% | ▼▼ | 100% | 98% | 95% | 98% | 105% |
| 20240930 | 4,820 | 4,820 | 4,820 | 4,820 | 100 | -10 | 100% | 100% | 20% | ▼▼▼ | 99% | 97% | 95% | 98% | 105% |
| 20241001 | 4,820 | 4,820 | 4,755 | 4,755 | 200 | -65 | 99% | 99% | 200% | ▼▼▼▼ | 100% | 100% | 98% | 97% | 103% |
| 20241002 | 4,685 | 4,685 | 4,685 | 4,685 | 100 | -70 | 99% | 100% | 50% | ▼▼▼▼▼ | 101% | 100% | 98% | 96% | 102% |
| 20241010 | 4,675 | 4,700 | 4,675 | 4,700 | 200 | 15 | 100% | 101% | 200% | ▲ | 100% | 97% | 98% | 96% | 102% |
| 20241016 | 4,685 | 4,685 | 4,685 | 4,685 | 300 | -15 | 100% | 100% | 150% | ▼ | 102% | 98% | 103% | 96% | 102% |
| 20241017 | 4,615 | 4,685 | 4,615 | 4,685 | 300 | 0 | 100% | 102% | 100% | -- | 100% | 97% | 105% | 96% | 101% |
| 20241018 | 4,685 | 4,685 | 4,640 | 4,665 | 400 | -20 | 100% | 100% | 133% | ▼ | 99% | 100% | 107% | 95% | 101% |
| 20241021 | 4,600 | 4,600 | 4,505 | 4,565 | 800 | -100 | 98% | 99% | 200% | ▼▼ | 99% | 100% | 107% | 93% | 100% |
| 20241023 | 4,600 | 4,600 | 4,540 | 4,540 | 500 | -25 | 99% | 99% | 63% | ▼▼▼ | 100% | 101% | 108% | 93% | 100% |
| 20241024 | 4,525 | 4,530 | 4,525 | 4,530 | 200 | -10 | 100% | 100% | 40% | ▼▼▼▼ | 100% | 101% | 108% | 93% | 100% |
| 20241025 | 4,525 | 4,530 | 4,525 | 4,530 | 700 | 0 | 100% | 100% | 350% | -- | 100% | 100% | 108% | 93% | 100% |
| 20241028 | 4,590 | 4,590 | 4,590 | 4,590 | 500 | 60 | 101% | 100% | 71% | ▲ | 100% | 100% | 108% | 94% | 101% |
| 20241030 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 100% | 108% | 94% | 101% |
| 20241031 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 109% | 94% | 101% |
| 20241105 | 4,550 | 4,550 | 4,550 | 4,550 | 200 | -40 | 99% | 100% | 200% | ▼ | 100% | 99% | 111% | 93% | 100% |
| 20241106 | 4,590 | 4,595 | 4,590 | 4,595 | 300 | 45 | 101% | 100% | 150% | ▲ | 100% | 101% | 112% | 94% | 101% |
| 20241107 | 4,590 | 4,590 | 4,590 | 4,590 | 900 | -5 | 100% | 100% | 300% | ▼ | 100% | 102% | 114% | 94% | 101% |
| 20241108 | 4,545 | 4,545 | 4,545 | 4,545 | 400 | -45 | 99% | 100% | 44% | ▼▼ | 100% | 105% | 114% | 93% | 100% |
| 20241111 | 4,525 | 4,525 | 4,525 | 4,525 | 300 | -20 | 100% | 100% | 75% | ▼▼▼ | 100% | 108% | 114% | 94% | 100% |
| 20241112 | 4,525 | 4,525 | 4,525 | 4,525 | 100 | 0 | 100% | 100% | 33% | -- | 101% | 107% | 112% | 94% | 100% |
| 20241113 | 4,595 | 4,650 | 4,595 | 4,650 | 500 | 125 | 103% | 101% | 500% | ▲ | 100% | 105% | 111% | 98% | 103% |
| 20241114 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 0 | 100% | 100% | 20% | -- | 102% | 105% | 111% | 99% | 103% |
| 20241115 | 4,655 | 4,745 | 4,655 | 4,745 | 400 | 95 | 102% | 102% | 400% | ▲ | 101% | 99% | 106% | 100% | 105% |
| 20241118 | 4,865 | 4,935 | 4,850 | 4,905 | 3,200 | 160 | 103% | 101% | 800% | ▲▲ | 100% | 101% | 105% | 100% | 108% |
| 20241119 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | -5 | 100% | 100% | 3% | ▼ | 100% | 101% | 105% | 100% | 108% |
| 20241120 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 103% | 106% | 100% | 108% |
| 20241121 | 4,815 | 4,815 | 4,780 | 4,795 | 500 | -105 | 98% | 100% | 500% | ▼ | 100% | 103% | 108% | 98% | 106% |
| 20241125 | 4,725 | 4,725 | 4,725 | 4,725 | 200 | -70 | 99% | 100% | 40% | ▼▼ | 102% | 100% | 105% | 96% | 104% |
| 20241126 | 4,875 | 5,430 | 4,875 | 4,955 | 7,000 | 230 | 105% | 102% | 3500% | ▲ | 100% | 103% | 103% | 100% | 110% |
| 20241127 | 4,955 | 5,000 | 4,945 | 4,965 | 2,200 | 10 | 100% | 100% | 31% | ▲▲ | 100% | 104% | 105% | 100% | 110% |
| 20241128 | 4,895 | 4,895 | 4,890 | 4,890 | 500 | -75 | 98% | 100% | 23% | ▼ | 100% | 106% | 104% | 98% | 108% |
| 20241129 | 4,890 | 4,890 | 4,890 | 4,890 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 106% | 104% | 98% | 108% |
| 20241202 | 4,890 | 4,890 | 4,890 | 4,890 | 1,200 | 0 | 100% | 100% | 1200% | -- | 103% | 103% | 102% | 98% | 108% |
| 20241203 | 4,985 | 5,190 | 4,985 | 5,110 | 3,500 | 220 | 104% | 103% | 292% | ▲ | 100% | 100% | 96% | 100% | 113% |
| 20241204 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 0 | 100% | 100% | 3% | -- | 101% | 98% | 0% | 100% | 113% |
| 20241205 | 5,110 | 5,160 | 5,100 | 5,160 | 600 | 50 | 101% | 101% | 600% | ▲ | 99% | 99% | 0% | 100% | 114% |
| 20241206 | 5,160 | 5,160 | 5,120 | 5,120 | 300 | -40 | 99% | 99% | 50% | ▼ | 100% | 100% | 0% | 99% | 113% |
| 20241209 | 5,120 | 5,120 | 5,120 | 5,120 | 600 | 0 | 100% | 100% | 200% | -- | 98% | 98% | 0% | 99% | 113% |
| 20241210 | 5,100 | 5,100 | 5,000 | 5,000 | 200 | -120 | 98% | 98% | 33% | ▼ | 102% | 103% | 0% | 97% | 110% |
| 20241211 | 4,955 | 5,030 | 4,910 | 5,030 | 1,200 | 30 | 101% | 102% | 600% | ▲ | 100% | 100% | 0% | 97% | 108% |
| 20241212 | 5,120 | 5,130 | 5,120 | 5,120 | 600 | 90 | 102% | 100% | 50% | ▲▲ | 100% | 98% | 0% | 99% | 110% |
| 20241213 | 5,020 | 5,020 | 5,020 | 5,020 | 100 | -100 | 98% | 100% | 17% | ▼ | 99% | 0% | 0% | 97% | 106% |
| 20241217 | 4,920 | 4,930 | 4,860 | 4,860 | 600 | -160 | 97% | 99% | 600% | ▼▼ | 103% | 0% | 0% | 94% | 103% |
| 20241218 | 4,930 | 5,100 | 4,930 | 5,100 | 1,100 | 240 | 105% | 103% | 183% | ▲ | 98% | 0% | 0% | 99% | 108% |
| 20241220 | 5,000 | 5,000 | 4,920 | 4,920 | 300 | -180 | 96% | 98% | 27% | ▼ | % | % | % | 95% | 104% |
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 | 3,500 | 0 | 2,800 | 0 | 700 |
| 2024-12-06 | 0 | 3,200 | 0 | 2,700 | 0 | 500 |
| 2024-11-29 | 0 | 4,700 | 0 | 2,400 | 0 | 2,300 |
| 2024-11-22 | 0 | 4,800 | 0 | 2,400 | 0 | 2,400 |
| 2024-11-15 | 0 | 4,500 | 0 | 2,200 | 0 | 2,300 |
| 2024-11-08 | 0 | 4,700 | 0 | 2,100 | 0 | 2,600 |
| 2024-11-01 | 0 | 4,500 | 0 | 2,200 | 0 | 2,300 |
| 2024-10-25 | 0 | 4,800 | 0 | 2,200 | 0 | 2,600 |
| 2024-10-18 | 0 | 5,100 | 0 | 3,000 | 0 | 2,100 |
| 2024-10-11 | 0 | 5,400 | 0 | 3,300 | 0 | 2,100 |
| 2024-10-04 | 0 | 5,400 | 0 | 3,300 | 0 | 2,100 |
| 2024-09-27 | 0 | 5,400 | 0 | 3,300 | 0 | 2,100 |
| 2024-09-20 | 0 | 4,900 | 0 | 2,400 | 0 | 2,500 |
| 2024-09-13 | 0 | 5,900 | 0 | 2,400 | 0 | 3,500 |
| 2024-09-06 | 0 | 6,100 | 0 | 2,600 | 0 | 3,500 |
| 2024-08-30 | 0 | 5,900 | 0 | 2,400 | 0 | 3,500 |
| 2024-08-23 | 0 | 6,400 | 0 | 2,900 | 0 | 3,500 |
| 2024-08-16 | 0 | 7,400 | 0 | 3,900 | 0 | 3,500 |
| 2024-08-09 | 0 | 7,600 | 0 | 4,100 | 0 | 3,500 |
| 2024-08-02 | 0 | 9,600 | 0 | 4,600 | 0 | 5,000 |
| 2024-07-26 | 0 | 9,800 | 0 | 5,000 | 0 | 4,800 |
| 2024-07-19 | 0 | 10,200 | 0 | 5,100 | 0 | 5,100 |
| 2024-07-12 | 0 | 10,200 | 0 | 4,500 | 0 | 5,700 |
| 2024-07-05 | 0 | 9,600 | 0 | 4,300 | 0 | 5,300 |
| 2024-06-28 | 0 | 9,600 | 0 | 4,400 | 0 | 5,200 |
| 2024-06-21 | 0 | 9,400 | 0 | 4,200 | 0 | 5,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 16:20 | キクカワ | 2025年3月期第2四半期(中間期)決算短信［日本基準］（非連結） |
| 20241112 | 16:20 | キクカワ | 2025年3月期第2四半期(中間期)業績予想数値と実績値との差異および通期業績予想の修正ならびに剰余金の配当（中間配当）の決定に関するお知らせ |
| 20240809 | 15:40 | キクカワ | 2025年3月期第1四半期決算短信［日本基準］（非連結） |
| 20240725 | 16:20 | キクカワ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 15:10 | キクカワ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240209 | 15:20 | キクカワ | 2024年3月期第3四半期決算短信［日本基準］（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6346 | 1 | キクカワエンタープライズ株式会社 | 2024-12-21 14:28:39 |
| 6346 | 2 | 「第143期定時株主総会招集ご通知［PDF］」をアップしました | キクカワエンタープライズ株式会社 | 2024-06-26 18:31:58 |
| 6346 | 2 | IR情報 アーカイブ | キクカワエンタープライズ株式会社 | 2024-06-26 18:31:56 |
| 6346 | 3 | 役員就任のお知らせ | キクカワエンタープライズ株式会社 | 2024-07-03 11:29:14 |
| 6346 | 3 | ホームページリニューアルのお知らせ | キクカワエンタープライズ株式会社 | 2024-06-26 18:32:00 |
| 6346 | 3 | お知らせ | キクカワエンタープライズ株式会社 | 2024-06-26 18:31:55 |