| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 5,070 | 5,070 | 5,070 | 5,070 | 200 | 20 | 100% | 100% | 200% | ▲ | 98% | 100% | 117% | 97% | 104% |
| 20250127 | 5,180 | 5,180 | 5,070 | 5,070 | 400 | 0 | 100% | 98% | 200% | -- | 100% | 104% | 120% | 97% | 104% |
| 20250128 | 5,070 | 5,070 | 5,070 | 5,070 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 104% | 120% | 97% | 104% |
| 20250129 | 5,070 | 5,070 | 5,070 | 5,070 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 103% | 117% | 97% | 104% |
| 20250130 | 5,170 | 5,180 | 5,170 | 5,180 | 900 | 110 | 102% | 100% | 900% | ▲ | 100% | 103% | 117% | 99% | 107% |
| 20250131 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 10 | 100% | 100% | 11% | ▲▲ | 100% | 101% | 115% | 99% | 105% |
| 20250203 | 5,280 | 5,280 | 5,200 | 5,260 | 2,100 | 70 | 101% | 100% | 2100% | ▲▲▲ | 100% | 101% | 113% | 100% | 107% |
| 20250204 | 5,280 | 5,280 | 5,260 | 5,260 | 200 | 0 | 100% | 100% | 10% | -- | 101% | 105% | 114% | 100% | 107% |
| 20250205 | 5,260 | 5,330 | 5,260 | 5,330 | 400 | 70 | 101% | 101% | 200% | ▲ | 100% | 105% | 112% | 100% | 108% |
| 20250206 | 5,340 | 5,340 | 5,340 | 5,340 | 500 | 10 | 100% | 100% | 125% | ▲▲ | 100% | 112% | 112% | 100% | 109% |
| 20250207 | 5,350 | 5,430 | 5,350 | 5,350 | 1,100 | 10 | 100% | 100% | 220% | ▲▲▲ | 100% | 113% | 112% | 100% | 109% |
| 20250210 | 5,350 | 5,350 | 5,350 | 5,350 | 100 | 0 | 100% | 100% | 9% | -- | 101% | 111% | 112% | 100% | 106% |
| 20250212 | 5,450 | 5,510 | 5,450 | 5,510 | 500 | 160 | 103% | 101% | 500% | ▲ | 97% | 104% | 105% | 100% | 109% |
| 20250213 | 5,810 | 5,810 | 5,580 | 5,610 | 900 | 100 | 102% | 97% | 180% | ▲▲ | 106% | 105% | 108% | 100% | 111% |
| 20250214 | 5,640 | 6,000 | 5,640 | 5,970 | 1,700 | 360 | 106% | 106% | 189% | ▲▲▲ | 101% | 97% | 102% | 100% | 118% |
| 20250217 | 5,980 | 6,050 | 5,970 | 6,050 | 2,200 | 80 | 101% | 101% | 129% | ▲▲▲▲ | 100% | 97% | 101% | 100% | 120% |
| 20250218 | 6,050 | 6,070 | 6,050 | 6,070 | 200 | 20 | 100% | 100% | 9% | ▲▲▲▲▲ | 99% | 99% | 102% | 100% | 120% |
| 20250220 | 5,970 | 5,970 | 5,930 | 5,930 | 200 | -140 | 98% | 99% | 100% | ▼ | 96% | 101% | 103% | 98% | 117% |
| 20250225 | 5,930 | 5,930 | 5,680 | 5,680 | 1,000 | -250 | 96% | 96% | 500% | ▼▼ | 100% | 103% | 106% | 94% | 112% |
| 20250226 | 5,780 | 5,780 | 5,780 | 5,780 | 100 | 100 | 102% | 100% | 10% | ▲ | 102% | 103% | 106% | 95% | 114% |
| 20250227 | 5,780 | 5,890 | 5,750 | 5,890 | 400 | 110 | 102% | 102% | 400% | ▲▲ | 100% | 103% | 105% | 97% | 116% |
| 20250228 | 5,790 | 5,880 | 5,780 | 5,780 | 500 | -110 | 98% | 100% | 125% | ▼ | 101% | 100% | 103% | 95% | 114% |
| 20250303 | 5,920 | 6,000 | 5,920 | 5,980 | 2,400 | 200 | 103% | 101% | 480% | ▲ | 100% | 100% | 103% | 99% | 118% |
| 20250304 | 5,940 | 5,980 | 5,930 | 5,930 | 2,200 | -50 | 99% | 100% | 92% | ▼ | 100% | 99% | 102% | 98% | 114% |
| 20250305 | 5,970 | 5,970 | 5,970 | 5,970 | 100 | 40 | 101% | 100% | 5% | ▲ | 100% | 101% | 103% | 98% | 115% |
| 20250306 | 5,930 | 5,930 | 5,930 | 5,930 | 100 | -40 | 99% | 100% | 100% | ▼ | 100% | 101% | 102% | 98% | 113% |
| 20250307 | 5,930 | 5,930 | 5,930 | 5,930 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 100% | 98% | 113% |
| 20250310 | 5,960 | 5,960 | 5,930 | 5,940 | 500 | 10 | 100% | 100% | 500% | ▲ | 100% | 103% | 101% | 98% | 111% |
| 20250311 | 5,940 | 5,960 | 5,930 | 5,940 | 2,000 | 0 | 100% | 100% | 400% | -- | 101% | 103% | 100% | 98% | 111% |
| 20250312 | 5,940 | 5,980 | 5,930 | 5,980 | 800 | 40 | 101% | 101% | 40% | ▲ | 100% | 102% | 99% | 99% | 112% |
| 20250313 | 5,980 | 5,980 | 5,980 | 5,980 | 100 | 0 | 100% | 100% | 13% | -- | 102% | 102% | 99% | 99% | 112% |
| 20250314 | 5,980 | 6,090 | 5,970 | 6,090 | 700 | 110 | 102% | 102% | 700% | ▲ | 100% | 100% | 98% | 100% | 111% |
| 20250317 | 6,090 | 6,100 | 6,020 | 6,100 | 1,400 | 10 | 100% | 100% | 200% | ▲▲ | 101% | 100% | 95% | 100% | 109% |
| 20250318 | 6,030 | 6,090 | 6,030 | 6,090 | 900 | -10 | 100% | 101% | 64% | ▼ | 100% | 100% | 96% | 100% | 107% |
| 20250319 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | -90 | 99% | 100% | 11% | ▼▼ | 101% | 100% | 96% | 98% | 106% |
| 20250321 | 6,000 | 6,090 | 6,000 | 6,080 | 1,000 | 80 | 101% | 101% | 1000% | ▲ | 100% | 96% | 95% | 100% | 107% |
| 20250324 | 6,040 | 6,050 | 6,020 | 6,020 | 600 | -60 | 99% | 100% | 60% | ▼ | 99% | 101% | 97% | 99% | 106% |
| 20250325 | 5,920 | 6,000 | 5,880 | 5,880 | 1,500 | -140 | 98% | 99% | 250% | ▼▼ | 102% | 101% | 97% | 96% | 104% |
| 20250326 | 5,870 | 5,970 | 5,870 | 5,970 | 400 | 90 | 102% | 102% | 27% | ▲ | 101% | 103% | 99% | 98% | 103% |
| 20250327 | 5,770 | 5,890 | 5,750 | 5,800 | 4,600 | -170 | 97% | 101% | 1150% | ▼ | 100% | 98% | 99% | 95% | 100% |
| 20250328 | 5,780 | 5,880 | 5,670 | 5,770 | 800 | -30 | 99% | 100% | 17% | ▼▼ | 105% | 100% | 100% | 95% | 100% |
| 20250331 | 5,670 | 5,970 | 5,670 | 5,950 | 1,700 | 180 | 103% | 105% | 213% | ▲ | 102% | 98% | 0% | 98% | 103% |
| 20250402 | 5,850 | 5,980 | 5,850 | 5,940 | 500 | -10 | 100% | 102% | 29% | ▼ | 99% | 102% | 0% | 97% | 103% |
| 20250403 | 5,640 | 5,670 | 5,570 | 5,570 | 2,500 | -370 | 94% | 99% | 500% | ▼▼ | 101% | 103% | 0% | 91% | 100% |
| 20250408 | 5,580 | 5,720 | 5,490 | 5,660 | 2,900 | 90 | 102% | 101% | 116% | ▲ | 100% | 103% | 0% | 93% | 102% |
| 20250409 | 5,570 | 5,570 | 5,570 | 5,570 | 300 | -90 | 98% | 100% | 10% | ▼ | 102% | 101% | 0% | 91% | 100% |
| 20250410 | 5,640 | 5,740 | 5,640 | 5,730 | 800 | 160 | 103% | 102% | 267% | ▲ | 100% | 100% | 0% | 94% | 103% |
| 20250414 | 5,720 | 5,720 | 5,720 | 5,720 | 200 | -10 | 100% | 100% | 25% | ▼ | 100% | 99% | 0% | 94% | 103% |
| 20250415 | 5,720 | 5,720 | 5,720 | 5,720 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 0% | 0% | 94% | 103% |
| 20250416 | 5,700 | 5,700 | 5,700 | 5,700 | 400 | -20 | 100% | 100% | 200% | ▼ | 100% | 0% | 0% | 93% | 102% |
| 20250417 | 5,700 | 5,700 | 5,600 | 5,700 | 900 | 0 | 100% | 100% | 225% | -- | 100% | 0% | 0% | 93% | 102% |
| 20250418 | 5,690 | 5,690 | 5,590 | 5,680 | 1,200 | -20 | 100% | 100% | 133% | ▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 4,200 | 0 | 2,900 | 0 | 1,300 |
| 2025-04-04 | 0 | 5,300 | 0 | 3,800 | 0 | 1,500 |
| 2025-03-28 | 0 | 5,400 | 0 | 4,200 | 0 | 1,200 |
| 2025-03-21 | 0 | 4,400 | 0 | 3,800 | 0 | 600 |
| 2025-03-14 | 0 | 2,500 | 0 | 2,000 | 0 | 500 |
| 2025-03-07 | 0 | 2,300 | 0 | 1,800 | 0 | 500 |
| 2025-02-28 | 0 | 2,300 | 0 | 1,700 | 0 | 600 |
| 2025-02-21 | 0 | 2,600 | 0 | 2,100 | 0 | 500 |
| 2025-02-14 | 0 | 2,200 | 0 | 1,900 | 0 | 300 |
| 2025-02-07 | 0 | 3,300 | 0 | 2,300 | 0 | 1,000 |
| 2025-01-31 | 0 | 2,700 | 0 | 2,200 | 0 | 500 |
| 2025-01-24 | 0 | 3,100 | 0 | 2,400 | 0 | 700 |
| 2025-01-17 | 0 | 3,100 | 0 | 2,400 | 0 | 700 |
| 2025-01-10 | 0 | 3,400 | 0 | 2,700 | 0 | 700 |
| 2024-12-27 | 0 | 3,300 | 0 | 2,500 | 0 | 800 |
| 2024-12-20 | 0 | 3,200 | 0 | 2,400 | 0 | 800 |
| 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 |
|---|---|---|---|
| 20250213 | 15:40 | キクカワ | 2025年3月期第3四半期決算短信［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)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 | 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 |