| 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 | 2,976 | 2,982 | 2,891 | 2,914 | 227,700 | -12 | 100% | 98% | 49% | ▼ | 101% | 102% | 107% | 98% | 114% |
| 20240925 | 2,928 | 3,020 | 2,928 | 2,970 | 406,900 | 56 | 102% | 101% | 179% | ▲ | 101% | 99% | 103% | 100% | 116% |
| 20240926 | 3,040 | 3,080 | 3,000 | 3,075 | 339,300 | 105 | 104% | 101% | 83% | ▲▲ | 100% | 96% | 100% | 100% | 120% |
| 20240927 | 3,125 | 3,150 | 3,055 | 3,125 | 360,000 | 50 | 102% | 100% | 106% | ▲▲▲ | 100% | 102% | 106% | 100% | 122% |
| 20240930 | 2,935 | 2,997 | 2,917 | 2,945 | 306,600 | -180 | 94% | 100% | 85% | ▼ | 100% | 102% | 96% | 94% | 115% |
| 20241001 | 2,988 | 3,045 | 2,982 | 2,999 | 216,300 | 54 | 102% | 100% | 71% | ▲ | 100% | 105% | 96% | 96% | 118% |
| 20241002 | 2,909 | 2,955 | 2,871 | 2,900 | 351,200 | -99 | 97% | 100% | 162% | ▼ | 98% | 98% | 91% | 93% | 114% |
| 20241003 | 3,055 | 3,100 | 2,993 | 3,000 | 499,500 | 100 | 103% | 98% | 142% | ▲ | 100% | 100% | 93% | 96% | 118% |
| 20241004 | 2,981 | 3,000 | 2,955 | 2,980 | 155,800 | -20 | 99% | 100% | 31% | ▼ | 99% | 96% | 86% | 95% | 117% |
| 20241007 | 3,090 | 3,095 | 3,025 | 3,045 | 241,700 | 65 | 102% | 99% | 155% | ▲ | 100% | 104% | 89% | 97% | 119% |
| 20241008 | 3,000 | 3,030 | 2,955 | 2,985 | 187,400 | -60 | 98% | 100% | 78% | ▼ | 99% | 104% | 89% | 96% | 117% |
| 20241009 | 3,015 | 3,030 | 2,966 | 2,992 | 205,000 | 7 | 100% | 99% | 109% | ▲ | 98% | 95% | 89% | 96% | 117% |
| 20241010 | 3,030 | 3,030 | 2,966 | 2,981 | 190,200 | -11 | 100% | 98% | 93% | ▼ | 100% | 94% | 90% | 95% | 117% |
| 20241011 | 2,980 | 2,995 | 2,961 | 2,972 | 198,500 | -9 | 100% | 100% | 104% | ▼▼ | 102% | 91% | 88% | 95% | 109% |
| 20241015 | 3,050 | 3,130 | 3,015 | 3,125 | 384,800 | 153 | 105% | 102% | 194% | ▲ | 98% | 94% | 92% | 100% | 114% |
| 20241016 | 2,935 | 2,943 | 2,837 | 2,864 | 675,800 | -261 | 92% | 98% | 176% | ▼ | 99% | 94% | 95% | 92% | 105% |
| 20241017 | 2,830 | 2,873 | 2,786 | 2,804 | 500,600 | -60 | 98% | 99% | 74% | ▼▼ | 98% | 91% | 95% | 90% | 102% |
| 20241018 | 2,825 | 2,850 | 2,763 | 2,781 | 358,800 | -23 | 99% | 98% | 72% | ▼▼▼ | 99% | 92% | 96% | 89% | 100% |
| 20241021 | 2,795 | 2,795 | 2,741 | 2,758 | 453,000 | -23 | 99% | 99% | 126% | ▼▼▼▼ | 97% | 95% | 98% | 88% | 100% |
| 20241022 | 2,735 | 2,735 | 2,642 | 2,657 | 493,300 | -101 | 96% | 97% | 109% | ▼▼▼▼▼ | 104% | 105% | 108% | 85% | 100% |
| 20241023 | 2,488 | 2,627 | 2,483 | 2,583 | 621,400 | -74 | 97% | 104% | 126% | ▼▼▼▼▼▼ | 100% | 102% | 105% | 83% | 100% |
| 20241024 | 2,560 | 2,576 | 2,529 | 2,563 | 372,300 | -20 | 99% | 100% | 60% | ▼▼▼▼▼▼▼ | 99% | 104% | 104% | 82% | 100% |
| 20241025 | 2,559 | 2,571 | 2,521 | 2,533 | 206,700 | -30 | 99% | 99% | 56% | ▼▼▼▼▼▼▼▼ | 103% | 105% | 104% | 81% | 100% |
| 20241028 | 2,522 | 2,605 | 2,502 | 2,604 | 304,100 | 71 | 103% | 103% | 147% | ▲ | 101% | 104% | 100% | 83% | 103% |
| 20241029 | 2,565 | 2,597 | 2,554 | 2,590 | 194,300 | -14 | 99% | 101% | 64% | ▼ | 101% | 103% | 99% | 83% | 102% |
| 20241030 | 2,602 | 2,664 | 2,586 | 2,621 | 620,900 | 31 | 101% | 101% | 320% | ▲ | 102% | 103% | 99% | 84% | 103% |
| 20241031 | 2,600 | 2,667 | 2,580 | 2,651 | 304,400 | 30 | 101% | 102% | 49% | ▲▲ | 100% | 105% | 100% | 85% | 105% |
| 20241101 | 2,562 | 2,599 | 2,558 | 2,565 | 265,700 | -86 | 97% | 100% | 87% | ▼ | 102% | 103% | 98% | 82% | 101% |
| 20241105 | 2,615 | 2,661 | 2,605 | 2,660 | 268,600 | 95 | 104% | 102% | 101% | ▲ | 101% | 101% | 97% | 85% | 105% |
| 20241106 | 2,650 | 2,682 | 2,622 | 2,682 | 286,400 | 22 | 101% | 101% | 107% | ▲▲ | 99% | 96% | 94% | 86% | 106% |
| 20241107 | 2,727 | 2,746 | 2,673 | 2,690 | 336,900 | 8 | 100% | 99% | 118% | ▲▲▲ | 99% | 94% | 94% | 86% | 106% |
| 20241108 | 2,727 | 2,734 | 2,688 | 2,688 | 407,900 | -2 | 100% | 99% | 121% | ▼ | 101% | 96% | 96% | 86% | 106% |
| 20241111 | 2,650 | 2,701 | 2,648 | 2,673 | 280,700 | -15 | 99% | 101% | 69% | ▼▼ | 97% | 94% | 95% | 86% | 106% |
| 20241112 | 2,699 | 2,727 | 2,601 | 2,621 | 558,100 | -52 | 98% | 97% | 199% | ▼▼▼ | 94% | 94% | 94% | 84% | 103% |
| 20241113 | 2,721 | 2,748 | 2,535 | 2,570 | 1,048,300 | -51 | 98% | 94% | 188% | ▼▼▼▼ | 100% | 103% | 102% | 90% | 101% |
| 20241114 | 2,498 | 2,576 | 2,471 | 2,500 | 772,200 | -70 | 97% | 100% | 74% | ▼▼▼▼▼ | 102% | 103% | 102% | 89% | 100% |
| 20241115 | 2,500 | 2,569 | 2,460 | 2,541 | 474,900 | 41 | 102% | 102% | 61% | ▲ | 103% | 103% | 105% | 91% | 102% |
| 20241118 | 2,441 | 2,513 | 2,430 | 2,513 | 484,000 | -28 | 99% | 103% | 102% | ▼ | 101% | 99% | 101% | 91% | 101% |
| 20241119 | 2,535 | 2,578 | 2,530 | 2,553 | 316,600 | 40 | 102% | 101% | 65% | ▲ | 100% | 98% | 97% | 95% | 102% |
| 20241120 | 2,560 | 2,602 | 2,557 | 2,564 | 313,600 | 11 | 100% | 100% | 99% | ▲▲ | 99% | 97% | 98% | 95% | 103% |
| 20241121 | 2,543 | 2,569 | 2,511 | 2,515 | 310,200 | -49 | 98% | 99% | 99% | ▼ | 98% | 100% | 98% | 93% | 101% |
| 20241122 | 2,550 | 2,576 | 2,496 | 2,506 | 491,300 | -9 | 100% | 98% | 158% | ▼▼ | 99% | 100% | 98% | 93% | 100% |
| 20241125 | 2,534 | 2,551 | 2,511 | 2,513 | 321,500 | 7 | 100% | 99% | 65% | ▲ | 97% | 99% | 99% | 93% | 101% |
| 20241126 | 2,521 | 2,528 | 2,436 | 2,457 | 252,100 | -56 | 98% | 97% | 78% | ▼ | 98% | 103% | 99% | 91% | 100% |
| 20241127 | 2,487 | 2,501 | 2,417 | 2,427 | 451,200 | -30 | 99% | 98% | 179% | ▼▼ | 105% | 106% | 102% | 90% | 100% |
| 20241128 | 2,413 | 2,556 | 2,395 | 2,542 | 653,000 | 115 | 105% | 105% | 145% | ▲ | 99% | 98% | 98% | 94% | 105% |
| 20241129 | 2,527 | 2,546 | 2,467 | 2,496 | 446,200 | -46 | 98% | 99% | 68% | ▼ | 99% | 99% | 99% | 93% | 103% |
| 20241202 | 2,505 | 2,532 | 2,486 | 2,486 | 211,700 | -10 | 100% | 99% | 47% | ▼▼ | 101% | 98% | 98% | 92% | 102% |
| 20241203 | 2,533 | 2,589 | 2,527 | 2,555 | 417,700 | 69 | 103% | 101% | 197% | ▲ | 98% | 99% | 98% | 95% | 105% |
| 20241204 | 2,525 | 2,539 | 2,473 | 2,479 | 290,100 | -76 | 97% | 98% | 69% | ▼ | 98% | 99% | 98% | 92% | 102% |
| 20241205 | 2,528 | 2,528 | 2,458 | 2,472 | 255,300 | -7 | 100% | 98% | 88% | ▼▼ | 100% | 100% | 100% | 92% | 102% |
| 20241206 | 2,456 | 2,466 | 2,405 | 2,451 | 311,500 | -21 | 99% | 100% | 122% | ▼▼▼ | 100% | 99% | 0% | 92% | 101% |
| 20241209 | 2,477 | 2,478 | 2,439 | 2,477 | 285,900 | 26 | 101% | 100% | 92% | ▲ | 100% | 97% | 0% | 95% | 102% |
| 20241210 | 2,499 | 2,516 | 2,478 | 2,493 | 258,100 | 16 | 101% | 100% | 90% | ▲▲ | 100% | 97% | 0% | 97% | 103% |
| 20241211 | 2,472 | 2,474 | 2,439 | 2,461 | 232,600 | -32 | 99% | 100% | 90% | ▼ | 98% | 99% | 0% | 96% | 101% |
| 20241212 | 2,507 | 2,507 | 2,449 | 2,449 | 361,600 | -12 | 100% | 98% | 155% | ▼▼ | 101% | 103% | 0% | 96% | 101% |
| 20241213 | 2,401 | 2,436 | 2,394 | 2,434 | 373,500 | -15 | 99% | 101% | 103% | ▼▼▼ | 99% | 101% | 0% | 95% | 100% |
| 20241216 | 2,433 | 2,453 | 2,405 | 2,406 | 193,300 | -28 | 99% | 99% | 52% | ▼▼▼▼ | 99% | 102% | 0% | 94% | 100% |
| 20241217 | 2,422 | 2,428 | 2,389 | 2,396 | 257,300 | -10 | 100% | 99% | 133% | ▼▼▼▼▼ | 103% | 0% | 0% | 93% | 100% |
| 20241218 | 2,396 | 2,470 | 2,396 | 2,470 | 289,100 | 74 | 103% | 103% | 112% | ▲ | 100% | 0% | 0% | 97% | 103% |
| 20241219 | 2,413 | 2,456 | 2,405 | 2,424 | 211,300 | -46 | 98% | 100% | 73% | ▼ | 101% | 0% | 0% | 95% | 101% |
| 20241220 | 2,450 | 2,503 | 2,445 | 2,468 | 350,800 | 44 | 102% | 101% | 166% | ▲ | % | % | % | 97% | 103% |
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 | 2,300 | 235,000 | 1,000 | 61,600 | 1,300 | 173,400 |
| 2024-12-06 | 3,600 | 236,300 | 1,100 | 63,700 | 2,500 | 172,600 |
| 2024-11-29 | 3,300 | 242,400 | 1,100 | 60,900 | 2,200 | 181,500 |
| 2024-11-22 | 3,200 | 230,800 | 1,200 | 61,100 | 2,000 | 169,700 |
| 2024-11-15 | 5,400 | 228,600 | 700 | 60,700 | 4,700 | 167,900 |
| 2024-11-08 | 5,800 | 159,800 | 1,600 | 55,400 | 4,200 | 104,400 |
| 2024-11-01 | 3,500 | 176,700 | 1,500 | 56,600 | 2,000 | 120,100 |
| 2024-10-25 | 4,500 | 163,800 | 1,800 | 51,700 | 2,700 | 112,100 |
| 2024-10-18 | 6,000 | 137,200 | 2,000 | 51,500 | 4,000 | 85,700 |
| 2024-10-11 | 8,300 | 90,300 | 2,300 | 51,400 | 6,000 | 38,900 |
| 2024-10-04 | 9,300 | 99,700 | 2,400 | 51,500 | 6,900 | 48,200 |
| 2024-09-27 | 22,000 | 94,600 | 3,700 | 49,900 | 18,300 | 44,700 |
| 2024-09-20 | 15,500 | 112,500 | 2,900 | 51,700 | 12,600 | 60,800 |
| 2024-09-13 | 6,100 | 137,200 | 1,800 | 54,400 | 4,300 | 82,800 |
| 2024-09-06 | 5,200 | 146,500 | 2,100 | 54,000 | 3,100 | 92,500 |
| 2024-08-30 | 9,100 | 113,100 | 1,300 | 47,600 | 7,800 | 65,500 |
| 2024-08-23 | 5,300 | 113,100 | 1,300 | 43,700 | 4,000 | 69,400 |
| 2024-08-16 | 15,300 | 97,700 | 1,600 | 39,800 | 13,700 | 57,900 |
| 2024-08-09 | 9,800 | 118,500 | 7,200 | 41,400 | 2,600 | 77,100 |
| 2024-08-02 | 9,600 | 136,200 | 7,000 | 50,300 | 2,600 | 85,900 |
| 2024-07-26 | 12,100 | 145,100 | 7,300 | 52,500 | 4,800 | 92,600 |
| 2024-07-19 | 14,200 | 112,400 | 7,700 | 53,500 | 6,500 | 58,900 |
| 2024-07-12 | 24,900 | 77,200 | 10,200 | 48,500 | 14,700 | 28,700 |
| 2024-07-05 | 24,900 | 81,100 | 10,100 | 51,300 | 14,800 | 29,800 |
| 2024-06-28 | 21,100 | 97,400 | 9,900 | 46,500 | 11,200 | 50,900 |
| 2024-06-21 | 22,800 | 94,200 | 9,800 | 46,400 | 13,000 | 47,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 318,445 | 0.46% | ▼ | -65,500 | 3,170 | 3,170 | 3,055 | 3,055 | 268,700 |
| 2024-08-15 | GOLDMAN SACHS INTERNATIONAL | 383,945 | 0.56% | ▲ | 3,015 | 3,060 | 2,988 | 3,005 | 314,800 | |
| 2024-06-21 | J.P. MORGAN SECURITIES PLC | 338,602 | 0.49% | ▼ | -8,500 | 3,250 | 3,255 | 3,125 | 3,155 | 284,200 |
| 2024-06-14 | J.P. MORGAN SECURITIES PLC | 347,102 | 0.51% | ▼ | -199,200 | 3,320 | 3,330 | 3,275 | 3,305 | 344,700 |
| 2024-05-23 | MERRILL LYNCH INTERNATIONAL | 278,245 | 0.40% | ▼ | -102,000 | 3,215 | 3,260 | 3,165 | 3,245 | 308,200 |
| 2024-05-21 | MERRILL LYNCH INTERNATIONAL | 380,245 | 0.55% | ▼ | -9,200 | 3,370 | 3,375 | 3,200 | 3,200 | 264,600 |
| 2024-05-17 | MERRILL LYNCH INTERNATIONAL | 389,445 | 0.57% | ▲ | 19,926 | 3,240 | 3,320 | 3,220 | 3,295 | 270,200 |
| 2024-05-16 | MERRILL LYNCH INTERNATIONAL | 369,519 | 0.54% | ▲ | 27,300 | 3,290 | 3,345 | 3,240 | 3,250 | 435,100 |
| 2024-05-15 | MERRILL LYNCH INTERNATIONAL | 342,219 | 0.50% | ▲ | 20,454 | 3,280 | 3,320 | 3,175 | 3,175 | 221,900 |
| 2024-05-14 | J.P. MORGAN SECURITIES PLC | 546,302 | 0.80% | ▲ | 13,400 | 3,300 | 3,305 | 3,180 | 3,240 | 472,600 |
| 2024-04-19 | J.P. MORGAN SECURITIES PLC | 532,902 | 0.78% | ▲ | 2,998 | 3,010 | 2,835 | 2,889 | 500,700 | |
| 2024-03-18 | MERRILL LYNCH INTERNATIONAL | 321,765 | 0.47% | ▼ | -25,400 | 3,160 | 3,220 | 3,145 | 3,200 | 392,200 |
| 2024-03-15 | MERRILL LYNCH INTERNATIONAL | 347,165 | 0.51% | ▼ | -18,257 | 3,170 | 3,195 | 3,110 | 3,160 | 317,700 |
| 2024-03-14 | MERRILL LYNCH INTERNATIONAL | 365,422 | 0.53% | ▼ | -31,500 | 3,225 | 3,235 | 3,090 | 3,185 | 401,900 |
| 2024-03-13 | MERRILL LYNCH INTERNATIONAL | 396,922 | 0.58% | ▲ | 3,500 | 3,310 | 3,360 | 3,175 | 3,230 | 440,900 |
| 2024-03-12 | MERRILL LYNCH INTERNATIONAL | 393,422 | 0.57% | ▼ | -8,000 | 3,155 | 3,225 | 3,115 | 3,210 | 412,500 |
| 2024-03-11 | MERRILL LYNCH INTERNATIONAL | 401,422 | 0.59% | ▼ | -72,600 | 3,220 | 3,255 | 3,150 | 3,225 | 576,900 |
| 2024-03-08 | MERRILL LYNCH INTERNATIONAL | 474,022 | 0.69% | ▼ | -18,000 | 3,360 | 3,425 | 3,325 | 3,340 | 413,000 |
| 2024-03-07 | MERRILL LYNCH INTERNATIONAL | 492,022 | 0.72% | ▼ | -96,300 | 3,570 | 3,580 | 3,305 | 3,375 | 789,400 |
| 2024-03-06 | MERRILL LYNCH INTERNATIONAL | 588,322 | 0.86% | ▼ | -145,500 | 3,465 | 3,590 | 3,460 | 3,540 | 657,300 |
| 2024-03-05 | MERRILL LYNCH INTERNATIONAL | 733,822 | 1.08% | ▲ | 82,100 | 3,435 | 3,555 | 3,400 | 3,500 | 709,000 |
| 2024-03-04 | MERRILL LYNCH INTERNATIONAL | 651,722 | 0.95% | ▲ | 121,000 | 3,450 | 3,475 | 3,320 | 3,410 | 750,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:40 | ＣＫＤ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241112 | 15:40 | ＣＫＤ | 剰余金の配当(中間配当)に関するお知らせ |
| 20240719 | 11:00 | ＣＫＤ | 取締役に対する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 |
| 20240621 | 16:30 | ＣＫＤ | 取締役に対する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 |
| 20240328 | 15:00 | ＣＫＤ | 執行役員等に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240209 | 15:30 | ＣＫＤ | 執行役員等に対する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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWLR | 350 | 2024-12-06 14:24 | ＣＫＤ株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100UTN5 | 350 | 2024-11-22 10:27 | ＣＫＤ（株） | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100UC1C | 350 | 2024-09-06 15:03 | ＣＫＤ株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100UBYW | 350 | 2024-09-06 12:00 | ＣＫＤ（株） | アセットマネジメントＯｎｅ株式会社 | 大量保有報告書（特例対象株券等） |
| S100TGO2 | 350 | 2024-05-20 10:59 | ＣＫＤ株式会社 | アーチザン・インベストメンツ・ジーピー・エルエルシー | 変更報告書（特例対象株券等） |
| S100T3GS | 350 | 2024-03-22 10:12 | ＣＫＤ株式会社 | アーチザン・インベストメンツ・ジーピー・エルエルシー | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6407 | 2 | 2024/11/12IR情報2025年３月期第２四半期（中間期）決算短信 | 2024-11-13 00:32:29 |
| 6407 | 2 | 2024/11/12IR情報2025年３月期 半期報告書 | 2024-11-13 00:32:27 |
| 6407 | 2 | 2024/11/12IR情報剰余金の配当 (中間配当) に関するお知らせ | 2024-11-13 00:32:26 |
| 6407 | 2 | 2024/11/12IR情報『2025年3月期 第2四半期決算資料』掲載 | 2024-11-13 00:32:25 |
| 6407 | 2 | 2024/08/22IR情報『2025年3月期 第1四半期決算説明（電話会議）Q&Aサマリー』掲載 | 2024-08-22 18:34:55 |
| 6407 | 2 | 2024/08/09IR情報2025年３月期 第１四半期決算短信 | 2024-08-20 15:37:38 |
| 6407 | 2 | 2024/08/09IR情報『2025年3月期 第1四半期決算資料』掲載 | 2024-08-20 15:37:37 |
| 6407 | 2 | 2024/07/19IR情報取締役に対する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 | 2024-07-20 00:30:30 |
| 6407 | 2 | アナリストカバレッジ | 株式・格付け情報 | IR情報 | CKD株式会社 企業サイト | 2024-06-26 23:36:48 |
| 6407 | 2 | 電子公告 | 株式・格付け情報 | IR情報 | CKD株式会社 企業サイト | 2024-06-26 23:36:47 |