| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250121 | 820 | 820 | 820 | 820 | 100 | 0 | 100% | 100% | 11% | -- | 100% | 101% | 98% | 100% | 108% |
| 20250124 | 820 | 820 | 820 | 820 | 2,500 | 0 | 100% | 100% | 2500% | -- | 99% | 101% | 96% | 100% | 108% |
| 20250128 | 835 | 835 | 822 | 823 | 300 | 3 | 100% | 99% | 12% | ▲ | 100% | 102% | 96% | 100% | 109% |
| 20250129 | 824 | 824 | 824 | 824 | 400 | 1 | 100% | 100% | 133% | ▲▲ | 100% | 102% | 96% | 100% | 109% |
| 20250130 | 825 | 825 | 825 | 825 | 200 | 1 | 100% | 100% | 50% | ▲▲▲ | 100% | 102% | 94% | 100% | 109% |
| 20250131 | 825 | 825 | 825 | 825 | 100 | 0 | 100% | 100% | 50% | -- | 101% | 101% | 93% | 100% | 109% |
| 20250204 | 835 | 841 | 835 | 841 | 3,500 | 16 | 102% | 101% | 3500% | ▲ | 100% | 100% | 92% | 100% | 111% |
| 20250205 | 840 | 842 | 840 | 841 | 1,300 | 0 | 100% | 100% | 37% | -- | 100% | 95% | 92% | 100% | 111% |
| 20250206 | 841 | 842 | 841 | 842 | 500 | 1 | 100% | 100% | 38% | ▲ | 100% | 95% | 92% | 100% | 111% |
| 20250207 | 841 | 841 | 841 | 841 | 300 | -1 | 100% | 100% | 60% | ▼ | 100% | 94% | 92% | 100% | 111% |
| 20250210 | 841 | 841 | 841 | 841 | 100 | 0 | 100% | 100% | 33% | -- | 93% | 94% | 92% | 100% | 111% |
| 20250214 | 837 | 837 | 776 | 776 | 4,200 | -65 | 92% | 93% | 4200% | ▼ | 101% | 98% | 97% | 92% | 102% |
| 20250217 | 791 | 829 | 791 | 800 | 2,600 | 24 | 103% | 101% | 62% | ▲ | 98% | 97% | 95% | 95% | 104% |
| 20250218 | 796 | 796 | 784 | 784 | 800 | -16 | 98% | 98% | 31% | ▼ | 101% | 99% | 97% | 93% | 102% |
| 20250219 | 784 | 800 | 780 | 790 | 1,100 | 6 | 101% | 101% | 138% | ▲ | 98% | 98% | 95% | 94% | 102% |
| 20250220 | 790 | 790 | 777 | 777 | 400 | -13 | 98% | 98% | 36% | ▼ | 100% | 99% | 97% | 92% | 100% |
| 20250225 | 775 | 775 | 773 | 773 | 400 | -4 | 99% | 100% | 100% | ▼▼ | 99% | 98% | 97% | 92% | 100% |
| 20250226 | 780 | 781 | 773 | 773 | 2,700 | 0 | 100% | 99% | 675% | -- | 100% | 100% | 96% | 92% | 100% |
| 20250227 | 773 | 773 | 773 | 773 | 1,000 | 0 | 100% | 100% | 37% | -- | 100% | 100% | 96% | 92% | 100% |
| 20250305 | 768 | 768 | 765 | 765 | 600 | -8 | 99% | 100% | 60% | ▼ | 99% | 99% | 99% | 91% | 100% |
| 20250306 | 766 | 766 | 760 | 761 | 3,100 | -4 | 99% | 99% | 517% | ▼▼ | 100% | 101% | 101% | 90% | 100% |
| 20250307 | 756 | 756 | 755 | 755 | 600 | -6 | 99% | 100% | 19% | ▼▼▼ | 103% | 100% | 101% | 90% | 100% |
| 20250310 | 750 | 770 | 749 | 770 | 700 | 15 | 102% | 103% | 117% | ▲ | 99% | 100% | 101% | 91% | 102% |
| 20250312 | 755 | 755 | 750 | 750 | 600 | -20 | 97% | 99% | 86% | ▼ | 101% | 101% | 102% | 89% | 100% |
| 20250313 | 749 | 760 | 748 | 760 | 900 | 10 | 101% | 101% | 150% | ▲ | 100% | 99% | 101% | 90% | 101% |
| 20250314 | 751 | 753 | 751 | 753 | 200 | -7 | 99% | 100% | 22% | ▼ | 100% | 98% | 101% | 89% | 100% |
| 20250317 | 752 | 753 | 751 | 753 | 500 | 0 | 100% | 100% | 250% | -- | 100% | 98% | 101% | 89% | 100% |
| 20250318 | 751 | 753 | 735 | 753 | 1,400 | 0 | 100% | 100% | 280% | -- | 100% | 100% | 97% | 89% | 100% |
| 20250319 | 740 | 742 | 740 | 740 | 1,300 | -13 | 98% | 100% | 93% | ▼ | 99% | 99% | 92% | 88% | 100% |
| 20250321 | 750 | 760 | 726 | 739 | 6,700 | -1 | 100% | 99% | 515% | ▼▼ | 100% | 100% | 94% | 88% | 100% |
| 20250324 | 734 | 739 | 734 | 734 | 500 | -5 | 99% | 100% | 7% | ▼▼▼ | 100% | 101% | 94% | 92% | 100% |
| 20250325 | 735 | 739 | 735 | 735 | 400 | 1 | 100% | 100% | 80% | ▲ | 99% | 100% | 92% | 92% | 100% |
| 20250326 | 750 | 750 | 741 | 741 | 200 | 6 | 101% | 99% | 50% | ▲▲ | 99% | 103% | 93% | 94% | 101% |
| 20250327 | 740 | 749 | 735 | 735 | 1,100 | -6 | 99% | 99% | 550% | ▼ | 100% | 104% | 94% | 93% | 100% |
| 20250328 | 735 | 735 | 735 | 735 | 100 | 0 | 100% | 100% | 9% | -- | 100% | 97% | 92% | 95% | 100% |
| 20250331 | 739 | 740 | 739 | 740 | 400 | 5 | 101% | 100% | 400% | ▲ | 97% | 89% | 88% | 96% | 101% |
| 20250401 | 770 | 790 | 747 | 747 | 3,000 | 7 | 101% | 97% | 750% | ▲▲ | 101% | 83% | 90% | 97% | 102% |
| 20250402 | 753 | 761 | 753 | 761 | 200 | 14 | 102% | 101% | 7% | ▲▲▲ | 96% | 86% | 0% | 98% | 104% |
| 20250403 | 746 | 746 | 708 | 717 | 3,100 | -44 | 94% | 96% | 1550% | ▼ | 100% | 99% | 0% | 93% | 100% |
| 20250404 | 684 | 684 | 684 | 684 | 200 | -33 | 95% | 100% | 6% | ▼▼ | 100% | 110% | 0% | 89% | 100% |
| 20250408 | 623 | 623 | 603 | 622 | 1,200 | -62 | 91% | 100% | 600% | ▼▼▼ | 96% | 111% | 0% | 81% | 100% |
| 20250409 | 622 | 622 | 599 | 599 | 600 | -23 | 96% | 96% | 50% | ▼▼▼▼ | 107% | 111% | 0% | 78% | 100% |
| 20250410 | 602 | 645 | 600 | 645 | 2,800 | 46 | 108% | 107% | 467% | ▲ | 100% | 100% | 0% | 85% | 108% |
| 20250414 | 675 | 675 | 675 | 675 | 100 | 30 | 105% | 100% | 4% | ▲▲ | 102% | 100% | 0% | 89% | 113% |
| 20250415 | 677 | 693 | 641 | 688 | 6,700 | 13 | 102% | 102% | 6700% | ▲▲▲ | 100% | 0% | 0% | 90% | 115% |
| 20250416 | 668 | 675 | 666 | 666 | 1,400 | -22 | 97% | 100% | 21% | ▼ | 100% | 0% | 0% | 88% | 111% |
| 20250417 | 668 | 677 | 668 | 668 | 700 | 2 | 100% | 100% | 50% | ▲ | 101% | 0% | 0% | 88% | 112% |
| 20250418 | 668 | 678 | 668 | 678 | 1,600 | 10 | 101% | 101% | 229% | ▲▲ | % | % | % | 89% | 113% |
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 | 18,400 | 0 | 5,900 | 0 | 12,500 |
| 2025-04-04 | 0 | 20,900 | 0 | 8,000 | 0 | 12,900 |
| 2025-03-28 | 0 | 21,600 | 0 | 9,400 | 0 | 12,200 |
| 2025-03-21 | 0 | 22,200 | 0 | 9,200 | 0 | 13,000 |
| 2025-03-14 | 0 | 21,400 | 0 | 8,400 | 0 | 13,000 |
| 2025-03-07 | 0 | 20,700 | 0 | 8,400 | 0 | 12,300 |
| 2025-02-28 | 0 | 19,900 | 0 | 8,600 | 0 | 11,300 |
| 2025-02-21 | 0 | 19,300 | 0 | 8,500 | 0 | 10,800 |
| 2025-02-14 | 0 | 18,800 | 0 | 8,000 | 0 | 10,800 |
| 2025-02-07 | 0 | 18,800 | 0 | 7,600 | 0 | 11,200 |
| 2025-01-31 | 0 | 18,700 | 0 | 7,600 | 0 | 11,100 |
| 2025-01-24 | 0 | 19,100 | 0 | 7,600 | 0 | 11,500 |
| 2025-01-17 | 0 | 19,100 | 0 | 7,600 | 0 | 11,500 |
| 2025-01-10 | 0 | 21,000 | 0 | 9,200 | 0 | 11,800 |
| 2024-12-27 | 0 | 28,900 | 0 | 7,500 | 0 | 21,400 |
| 2024-12-20 | 0 | 29,200 | 0 | 7,600 | 0 | 21,600 |
| 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 |
|---|---|---|---|
| 20250214 | 15:00 | 桂川電機 | 営業外収益（為替差益）の発生に関するお知らせ |
| 20250214 | 15:00 | 桂川電機 | 令和７年３月期 通期連結業績予想に関するお知らせ |
| 20250214 | 15:00 | 桂川電機 | 令和７年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-04-19 03:25:40 |
| 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 |