| 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 | 4,590 | 4,605 | 4,585 | 4,605 | 1,500 | -10 | 100% | 100% | 1500% | ▼ | 101% | 102% | 102% | 98% | 103% |
| 20240726 | 4,550 | 4,595 | 4,550 | 4,595 | 300 | -10 | 100% | 101% | 20% | ▼ | 100% | 99% | 102% | 98% | 102% |
| 20240729 | 4,610 | 4,620 | 4,610 | 4,620 | 300 | 25 | 101% | 100% | 100% | ▲ | 100% | 98% | 102% | 98% | 103% |
| 20240730 | 4,635 | 4,635 | 4,635 | 4,635 | 200 | 15 | 100% | 100% | 67% | ▲ | 100% | 93% | 102% | 99% | 103% |
| 20240731 | 4,635 | 4,640 | 4,635 | 4,640 | 200 | 5 | 100% | 100% | 100% | ▲ | 98% | 93% | 102% | 100% | 103% |
| 20240801 | 4,640 | 4,640 | 4,570 | 4,570 | 200 | -70 | 98% | 98% | 100% | ▼ | 101% | 96% | 105% | 98% | 102% |
| 20240802 | 4,510 | 4,635 | 4,510 | 4,560 | 1,700 | -10 | 100% | 101% | 850% | ▼ | 95% | 103% | 105% | 98% | 102% |
| 20240805 | 4,500 | 4,585 | 4,265 | 4,265 | 5,600 | -295 | 94% | 95% | 329% | ▼ | 101% | 109% | 111% | 92% | 100% |
| 20240806 | 4,270 | 4,340 | 4,270 | 4,325 | 1,300 | 60 | 101% | 101% | 23% | ▲ | 100% | 105% | 112% | 93% | 101% |
| 20240807 | 4,325 | 4,325 | 4,315 | 4,315 | 300 | -10 | 100% | 100% | 23% | ▼ | 100% | 106% | 113% | 93% | 101% |
| 20240808 | 4,280 | 4,310 | 4,270 | 4,295 | 1,300 | -20 | 100% | 100% | 433% | ▼ | 108% | 106% | 114% | 93% | 101% |
| 20240809 | 4,300 | 4,635 | 4,300 | 4,635 | 3,500 | 340 | 108% | 108% | 269% | ▲ | 100% | 101% | 109% | 100% | 109% |
| 20240813 | 4,505 | 4,560 | 4,440 | 4,510 | 1,000 | -125 | 97% | 100% | 29% | ▼ | 101% | 103% | 109% | 97% | 106% |
| 20240814 | 4,485 | 4,525 | 4,485 | 4,525 | 500 | 15 | 100% | 101% | 50% | ▲ | 100% | 102% | 109% | 98% | 106% |
| 20240815 | 4,520 | 4,520 | 4,520 | 4,520 | 300 | -5 | 100% | 100% | 60% | ▼ | 101% | 103% | 109% | 97% | 106% |
| 20240816 | 4,505 | 4,570 | 4,500 | 4,570 | 700 | 50 | 101% | 101% | 233% | ▲ | 100% | 102% | 108% | 98% | 107% |
| 20240819 | 4,555 | 4,555 | 4,555 | 4,555 | 100 | -15 | 100% | 100% | 14% | ▼ | 100% | 103% | 107% | 98% | 107% |
| 20240820 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 45 | 101% | 100% | 100% | ▲ | 100% | 103% | 107% | 99% | 108% |
| 20240821 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | -10 | 100% | 100% | 100% | ▼ | 101% | 103% | 107% | 99% | 108% |
| 20240822 | 4,595 | 4,655 | 4,590 | 4,655 | 1,200 | 65 | 101% | 101% | 1200% | ▲ | 100% | 102% | 106% | 100% | 109% |
| 20240823 | 4,645 | 4,645 | 4,645 | 4,645 | 100 | -10 | 100% | 100% | 8% | ▼ | 102% | 101% | 104% | 100% | 109% |
| 20240826 | 4,645 | 4,810 | 4,645 | 4,725 | 2,200 | 80 | 102% | 102% | 2200% | ▲ | 100% | 97% | 103% | 100% | 111% |
| 20240827 | 4,725 | 4,725 | 4,725 | 4,725 | 200 | 0 | 100% | 100% | 9% | -- | 100% | 100% | 103% | 100% | 111% |
| 20240828 | 4,725 | 4,725 | 4,725 | 4,725 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 102% | 103% | 100% | 111% |
| 20240829 | 4,715 | 4,715 | 4,710 | 4,710 | 200 | -15 | 100% | 100% | 200% | ▼ | 98% | 103% | 104% | 100% | 110% |
| 20240830 | 4,710 | 4,710 | 4,595 | 4,595 | 300 | -115 | 98% | 98% | 150% | ▼▼ | 100% | 107% | 106% | 97% | 108% |
| 20240902 | 4,605 | 4,605 | 4,605 | 4,605 | 200 | 10 | 100% | 100% | 67% | ▲ | 102% | 106% | 106% | 97% | 108% |
| 20240903 | 4,610 | 4,715 | 4,610 | 4,715 | 600 | 110 | 102% | 102% | 300% | ▲▲ | 104% | 100% | 105% | 100% | 110% |
| 20240904 | 4,645 | 4,830 | 4,610 | 4,830 | 500 | 115 | 102% | 104% | 83% | ▲▲▲ | 100% | 97% | 101% | 100% | 112% |
| 20240905 | 4,830 | 4,850 | 4,820 | 4,820 | 700 | -10 | 100% | 100% | 140% | ▼ | 100% | 96% | 98% | 100% | 112% |
| 20240906 | 4,905 | 5,100 | 4,895 | 4,905 | 5,300 | 85 | 102% | 100% | 757% | ▲ | 100% | 103% | 104% | 100% | 109% |
| 20240909 | 4,625 | 4,635 | 4,625 | 4,635 | 200 | -270 | 94% | 100% | 4% | ▼ | 100% | 103% | 103% | 94% | 103% |
| 20240910 | 4,620 | 4,620 | 4,620 | 4,620 | 200 | -15 | 100% | 100% | 100% | ▼▼ | 101% | 103% | 101% | 94% | 102% |
| 20240917 | 4,670 | 4,705 | 4,665 | 4,705 | 300 | 85 | 102% | 101% | 150% | ▲ | 100% | 104% | 100% | 96% | 104% |
| 20240918 | 4,695 | 4,695 | 4,645 | 4,690 | 1,200 | -15 | 100% | 100% | 400% | ▼ | 100% | 103% | 98% | 96% | 103% |
| 20240919 | 4,760 | 4,760 | 4,760 | 4,760 | 100 | 70 | 101% | 100% | 8% | ▲ | 102% | 104% | 100% | 97% | 105% |
| 20240920 | 4,700 | 4,775 | 4,690 | 4,775 | 1,700 | 15 | 100% | 102% | 1700% | ▲▲ | 101% | 101% | 98% | 97% | 104% |
| 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% | 0% | 99% | 106% |
| 20240926 | 4,865 | 4,865 | 4,865 | 4,865 | 100 | -15 | 100% | 100% | 10% | ▼ | 100% | 98% | 0% | 99% | 106% |
| 20240927 | 4,815 | 4,830 | 4,800 | 4,830 | 500 | -35 | 99% | 100% | 500% | ▼▼ | 100% | 98% | 0% | 98% | 105% |
| 20240930 | 4,820 | 4,820 | 4,820 | 4,820 | 100 | -10 | 100% | 100% | 20% | ▼▼▼ | 99% | 97% | 0% | 98% | 105% |
| 20241001 | 4,820 | 4,820 | 4,755 | 4,755 | 200 | -65 | 99% | 99% | 200% | ▼▼▼▼ | 100% | 100% | 0% | 97% | 103% |
| 20241002 | 4,685 | 4,685 | 4,685 | 4,685 | 100 | -70 | 99% | 100% | 50% | ▼▼▼▼▼ | 101% | 100% | 0% | 96% | 102% |
| 20241010 | 4,675 | 4,700 | 4,675 | 4,700 | 200 | 15 | 100% | 101% | 200% | ▲ | 100% | 97% | 0% | 96% | 102% |
| 20241016 | 4,685 | 4,685 | 4,685 | 4,685 | 300 | -15 | 100% | 100% | 150% | ▼ | 102% | 0% | 0% | 96% | 102% |
| 20241017 | 4,615 | 4,685 | 4,615 | 4,685 | 300 | 0 | 100% | 102% | 100% | -- | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 4,685 | 4,685 | 4,640 | 4,665 | 400 | -20 | 100% | 100% | 133% | ▼ | 99% | 0% | 0% | 95% | 101% |
| 20241021 | 4,600 | 4,600 | 4,505 | 4,565 | 800 | -100 | 98% | 99% | 200% | ▼▼ | % | % | % | 93% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:22:20 |
| 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 |