| 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 | 826 | 826 | 826 | 826 | 3,100 | 0 | 100% | 100% | 3100% | -- | 99% | 99% | 107% | 98% | 103% |
| 20240926 | 811 | 814 | 790 | 802 | 4,000 | -24 | 97% | 99% | 129% | ▼ | 100% | 100% | 109% | 95% | 100% |
| 20241001 | 799 | 799 | 784 | 797 | 1,000 | -5 | 99% | 100% | 25% | ▼▼ | 98% | 100% | 107% | 95% | 100% |
| 20241002 | 812 | 812 | 796 | 797 | 1,000 | 0 | 100% | 98% | 100% | -- | 100% | 106% | 108% | 95% | 100% |
| 20241003 | 795 | 798 | 795 | 798 | 1,000 | 1 | 100% | 100% | 100% | ▲ | 100% | 106% | 104% | 95% | 100% |
| 20241007 | 799 | 799 | 799 | 799 | 100 | 1 | 100% | 100% | 10% | ▲▲ | 99% | 103% | 104% | 95% | 100% |
| 20241009 | 814 | 814 | 802 | 802 | 200 | 3 | 100% | 99% | 200% | ▲▲▲ | 99% | 106% | 104% | 95% | 101% |
| 20241010 | 817 | 826 | 811 | 811 | 800 | 9 | 101% | 99% | 400% | ▲▲▲▲ | 104% | 107% | 105% | 96% | 102% |
| 20241011 | 811 | 843 | 811 | 843 | 1,200 | 32 | 104% | 104% | 150% | ▲▲▲▲▲ | 99% | 103% | 104% | 100% | 106% |
| 20241015 | 846 | 876 | 831 | 836 | 3,500 | -7 | 99% | 99% | 292% | ▼ | 100% | 104% | 105% | 99% | 105% |
| 20241016 | 836 | 836 | 836 | 836 | 100 | 0 | 100% | 100% | 3% | -- | 97% | 95% | 98% | 99% | 105% |
| 20241018 | 896 | 896 | 840 | 869 | 8,200 | 33 | 104% | 97% | 8200% | ▲ | 100% | 96% | 97% | 100% | 109% |
| 20241021 | 869 | 870 | 869 | 870 | 3,000 | 1 | 100% | 100% | 37% | ▲▲ | 100% | 95% | 97% | 100% | 109% |
| 20241023 | 870 | 870 | 870 | 870 | 200 | 0 | 100% | 100% | 7% | -- | 100% | 98% | 98% | 100% | 109% |
| 20241029 | 855 | 855 | 855 | 855 | 100 | -15 | 98% | 100% | 50% | ▼ | 99% | 101% | 101% | 98% | 107% |
| 20241030 | 840 | 840 | 834 | 834 | 1,000 | -21 | 98% | 99% | 1000% | ▼▼ | 100% | 106% | 102% | 96% | 105% |
| 20241031 | 830 | 830 | 828 | 830 | 13,500 | -4 | 100% | 100% | 1350% | ▼▼▼ | 100% | 107% | 103% | 95% | 104% |
| 20241105 | 822 | 826 | 822 | 826 | 900 | -4 | 100% | 100% | 7% | ▼▼▼▼ | 101% | 106% | 103% | 95% | 104% |
| 20241106 | 827 | 835 | 827 | 835 | 800 | 9 | 101% | 101% | 89% | ▲ | 100% | 94% | 100% | 96% | 105% |
| 20241107 | 850 | 850 | 850 | 850 | 400 | 15 | 102% | 100% | 50% | ▲▲ | 103% | 96% | 98% | 98% | 107% |
| 20241112 | 850 | 894 | 850 | 879 | 800 | 29 | 103% | 103% | 200% | ▲▲▲ | 100% | 96% | 94% | 100% | 110% |
| 20241113 | 879 | 879 | 879 | 879 | 500 | 0 | 100% | 100% | 63% | -- | 92% | 97% | 96% | 100% | 110% |
| 20241114 | 865 | 865 | 800 | 800 | 2,500 | -79 | 91% | 92% | 500% | ▼ | 99% | 102% | 102% | 91% | 100% |
| 20241115 | 813 | 813 | 772 | 802 | 1,000 | 2 | 100% | 99% | 40% | ▲ | 100% | 104% | 102% | 91% | 101% |
| 20241118 | 812 | 813 | 812 | 813 | 300 | 11 | 101% | 100% | 30% | ▲▲ | 103% | 104% | 100% | 92% | 102% |
| 20241119 | 813 | 840 | 813 | 840 | 1,100 | 27 | 103% | 103% | 367% | ▲▲▲ | 98% | 101% | 96% | 96% | 105% |
| 20241121 | 844 | 844 | 830 | 830 | 2,900 | -10 | 99% | 98% | 264% | ▼ | 102% | 101% | 98% | 94% | 104% |
| 20241122 | 817 | 897 | 817 | 830 | 5,900 | 0 | 100% | 102% | 203% | -- | 103% | 101% | 98% | 94% | 104% |
| 20241125 | 816 | 841 | 816 | 841 | 1,000 | 11 | 101% | 103% | 17% | ▲ | 101% | 98% | 95% | 96% | 105% |
| 20241127 | 841 | 849 | 841 | 849 | 300 | 8 | 101% | 101% | 30% | ▲▲ | 100% | 100% | 96% | 97% | 106% |
| 20241128 | 828 | 828 | 828 | 828 | 100 | -21 | 98% | 100% | 33% | ▼ | 102% | 102% | 98% | 94% | 104% |
| 20241129 | 815 | 828 | 815 | 828 | 600 | 0 | 100% | 102% | 600% | -- | 100% | 98% | 96% | 94% | 104% |
| 20241202 | 828 | 828 | 824 | 824 | 400 | -4 | 100% | 100% | 67% | ▼ | 101% | 100% | 96% | 94% | 103% |
| 20241203 | 815 | 820 | 815 | 820 | 900 | -4 | 100% | 101% | 225% | ▼▼ | 100% | 97% | 0% | 93% | 103% |
| 20241205 | 830 | 830 | 830 | 830 | 100 | 10 | 101% | 100% | 11% | ▲ | 95% | 95% | 0% | 94% | 104% |
| 20241209 | 845 | 845 | 806 | 806 | 2,400 | -24 | 97% | 95% | 2400% | ▼ | 100% | 98% | 0% | 92% | 101% |
| 20241210 | 813 | 813 | 813 | 813 | 400 | 7 | 101% | 100% | 17% | ▲ | 100% | 98% | 0% | 92% | 102% |
| 20241211 | 803 | 803 | 803 | 803 | 1,000 | -10 | 99% | 100% | 250% | ▼ | 100% | 100% | 0% | 91% | 100% |
| 20241213 | 800 | 800 | 800 | 800 | 100 | -3 | 100% | 100% | 10% | ▼▼ | 100% | 100% | 0% | 91% | 100% |
| 20241216 | 800 | 800 | 800 | 800 | 100 | 0 | 100% | 100% | 100% | -- | 99% | 99% | 0% | 91% | 100% |
| 20241217 | 793 | 793 | 777 | 784 | 400 | -16 | 98% | 99% | 400% | ▼ | 100% | 0% | 0% | 89% | 100% |
| 20241218 | 784 | 784 | 784 | 784 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 0% | 0% | 92% | 100% |
| 20241219 | 800 | 800 | 799 | 799 | 200 | 15 | 102% | 100% | 100% | ▲ | 96% | 0% | 0% | 94% | 102% |
| 20241220 | 814 | 814 | 784 | 784 | 500 | -15 | 98% | 96% | 250% | ▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 28,900 | 0 | 7,600 | 0 | 21,300 |
| 2024-12-06 | 0 | 28,300 | 0 | 7,600 | 0 | 20,700 |
| 2024-11-29 | 0 | 28,600 | 0 | 7,900 | 0 | 20,700 |
| 2024-11-22 | 0 | 28,400 | 0 | 7,800 | 0 | 20,600 |
| 2024-11-15 | 0 | 28,800 | 0 | 7,600 | 0 | 21,200 |
| 2024-11-08 | 0 | 29,800 | 0 | 7,800 | 0 | 22,000 |
| 2024-11-01 | 0 | 30,700 | 0 | 7,800 | 0 | 22,900 |
| 2024-10-25 | 0 | 30,400 | 0 | 7,800 | 0 | 22,600 |
| 2024-10-18 | 0 | 30,400 | 0 | 7,800 | 0 | 22,600 |
| 2024-10-11 | 0 | 32,900 | 0 | 7,800 | 0 | 25,100 |
| 2024-10-04 | 0 | 32,700 | 0 | 7,800 | 0 | 24,900 |
| 2024-09-27 | 0 | 32,100 | 0 | 7,200 | 0 | 24,900 |
| 2024-09-20 | 0 | 31,600 | 0 | 7,200 | 0 | 24,400 |
| 2024-09-13 | 0 | 31,700 | 0 | 7,200 | 0 | 24,500 |
| 2024-09-06 | 0 | 31,900 | 0 | 7,200 | 0 | 24,700 |
| 2024-08-30 | 0 | 31,700 | 0 | 7,200 | 0 | 24,500 |
| 2024-08-23 | 0 | 31,300 | 0 | 6,900 | 0 | 24,400 |
| 2024-08-16 | 0 | 33,500 | 0 | 7,000 | 0 | 26,500 |
| 2024-08-09 | 0 | 35,500 | 0 | 7,000 | 0 | 28,500 |
| 2024-08-02 | 0 | 43,700 | 0 | 12,400 | 0 | 31,300 |
| 2024-07-26 | 0 | 43,000 | 0 | 11,600 | 0 | 31,400 |
| 2024-07-19 | 0 | 42,400 | 0 | 10,400 | 0 | 32,000 |
| 2024-07-12 | 0 | 44,000 | 0 | 10,400 | 0 | 33,600 |
| 2024-07-05 | 0 | 45,100 | 0 | 10,300 | 0 | 34,800 |
| 2024-06-28 | 0 | 43,400 | 0 | 8,000 | 0 | 35,400 |
| 2024-06-21 | 0 | 42,400 | 0 | 6,400 | 0 | 36,000 |
| 2024-06-14 | 0 | 43,500 | 0 | 5,500 | 0 | 38,000 |
| 2024-06-07 | 0 | 44,200 | 0 | 5,500 | 0 | 38,700 |
| 2024-05-31 | 0 | 44,000 | 0 | 5,100 | 0 | 38,900 |
| 2024-05-24 | 0 | 46,300 | 0 | 4,700 | 0 | 41,600 |
| 2024-05-17 | 0 | 45,100 | 0 | 16,300 | 0 | 28,800 |
| 2024-05-10 | 0 | 44,700 | 0 | 16,200 | 0 | 28,500 |
| 2024-05-02 | 0 | 44,700 | 0 | 16,200 | 0 | 28,500 |
| 2024-04-26 | 0 | 43,900 | 0 | 15,400 | 0 | 28,500 |
| 2024-04-19 | 0 | 43,900 | 0 | 15,400 | 0 | 28,500 |
| 2024-04-12 | 0 | 44,400 | 0 | 15,900 | 0 | 28,500 |
| 2024-04-05 | 0 | 45,600 | 0 | 15,900 | 0 | 29,700 |
| 2024-03-29 | 0 | 45,600 | 0 | 15,800 | 0 | 29,800 |
| 2024-03-22 | 0 | 47,400 | 0 | 17,500 | 0 | 29,900 |
| 2024-03-15 | 0 | 45,300 | 0 | 15,100 | 0 | 30,200 |
| 2024-03-08 | 0 | 46,100 | 0 | 15,400 | 0 | 30,700 |
| 2024-03-01 | 0 | 44,900 | 0 | 15,600 | 0 | 29,300 |
| 2024-02-22 | 0 | 47,800 | 0 | 18,000 | 0 | 29,800 |
| 2024-02-16 | 0 | 47,600 | 0 | 17,600 | 0 | 30,000 |
| 2024-02-09 | 0 | 46,200 | 0 | 17,600 | 0 | 28,600 |
| 2024-02-02 | 0 | 49,000 | 0 | 17,800 | 0 | 31,200 |
| 2024-01-26 | 0 | 42,400 | 0 | 17,800 | 0 | 24,600 |
| 2024-01-19 | 0 | 38,100 | 0 | 18,400 | 0 | 19,700 |
| 2024-01-12 | 0 | 33,700 | 0 | 18,400 | 0 | 15,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:00 | 桂川電機 | 営業外費用(為替差損)の発生に関するお知らせ |
| 20241114 | 15:00 | 桂川電機 | 令和７年３月期 第２四半期(中間期)決算短信[日本基準](連結) |
| 20240628 | 17:00 | 桂川電機 | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240606 | 15:00 | 桂川電機 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方に関するお知らせ |
| 20240606 | 15:00 | 桂川電機 | 支配株主等に関する事項について |
| 20240606 | 15:00 | 桂川電機 | 親会社等の決算内容に関するお知らせ |
| 20240520 | 15:00 | 桂川電機 | 令和６年３月期 連結業績予想値と実績値との差異、個別前期実績値と実績値との差異及び営業外収益(連結・個別)と特別損失(個別)の計上に関するお知らせ |
| 20240520 | 15:00 | 桂川電機 | 「継続企業の前提に関する注記」の記載解消に関するお知らせ |
| 20240520 | 15:00 | 桂川電機 | 令和６年３月期 決算短信［日本基準］（連結） |
| 20240520 | 15:00 | 桂川電機 | 資本金の額の減少に関するお知らせ |
| 20240214 | 15:00 | 桂川電機 | 営業外収益の発生に関するお知らせ |
| 20240214 | 15:00 | 桂川電機 | 令和６年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6416 | 1 | 広幅複合機・大判コピー機・プリンター・スキャナー｜KIP／桂川電機株式会社 | 2024-12-21 22:20:27 |
| 6416 | 2 | IR窓口・免責事項｜IR情報｜KIP | 2024-12-09 23:29:03 |
| 6416 | 2 | 株式事務のご案内｜IR情報｜KIP | 2024-12-09 23:29:02 |
| 6416 | 2 | 決算公告｜IR情報｜KIP | 2024-12-09 23:29:01 |
| 6416 | 2 | 財務データ概況｜IR情報｜KIP | 2024-12-09 23:29:00 |
| 6416 | 2 | 業績推移｜IR情報｜KIP | 2024-12-09 23:28:58 |
| 6416 | 2 | IR資料 | 2024-12-09 22:32:58 |
| 6416 | 2 | 平成19年3月期 配当予想の修正(増配)に関するお知らせ | 2024-12-09 22:32:56 |
| 6416 | 2 | 平成19年3月期 業績予想の修正に関するお知らせ | 2024-12-09 22:32:55 |
| 6416 | 2 | IR資料 | 2024-12-09 22:32:54 |