| 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 | 951 | 951 | 926 | 926 | 2,000 | -25 | 97% | 97% | 51% | ▼ | 99% | 103% | 99% | 89% | 103% |
| 20240726 | 933 | 933 | 927 | 927 | 2,300 | 1 | 100% | 99% | 115% | ▲ | 102% | 101% | 100% | 89% | 103% |
| 20240729 | 927 | 949 | 927 | 949 | 200 | 22 | 102% | 102% | 9% | ▲▲ | 100% | 88% | 96% | 91% | 105% |
| 20240730 | 950 | 955 | 950 | 954 | 1,100 | 5 | 101% | 100% | 550% | ▲▲▲ | 101% | 73% | 92% | 91% | 106% |
| 20240731 | 950 | 963 | 950 | 963 | 300 | 9 | 101% | 101% | 27% | ▲▲▲▲ | 98% | 72% | 92% | 92% | 107% |
| 20240801 | 948 | 948 | 933 | 933 | 800 | -30 | 97% | 98% | 267% | ▼ | 90% | 78% | 94% | 96% | 104% |
| 20240802 | 926 | 927 | 836 | 836 | 5,100 | -97 | 90% | 90% | 638% | ▼▼ | 86% | 97% | 105% | 87% | 100% |
| 20240805 | 800 | 800 | 691 | 691 | 13,800 | -145 | 83% | 86% | 271% | ▼▼▼ | 95% | 132% | 120% | 72% | 100% |
| 20240806 | 701 | 732 | 630 | 665 | 29,100 | -26 | 96% | 95% | 211% | ▼▼▼▼ | 103% | 140% | 127% | 69% | 100% |
| 20240807 | 665 | 700 | 652 | 685 | 8,200 | 20 | 103% | 103% | 28% | ▲ | 102% | 130% | 120% | 71% | 103% |
| 20240808 | 703 | 724 | 702 | 720 | 800 | 35 | 105% | 102% | 10% | ▲▲ | 108% | 120% | 117% | 75% | 108% |
| 20240809 | 723 | 812 | 723 | 778 | 4,700 | 58 | 108% | 108% | 588% | ▲▲▲ | 100% | 94% | 91% | 81% | 117% |
| 20240813 | 928 | 928 | 928 | 928 | 400 | 150 | 119% | 100% | 9% | ▲▲▲▲ | 102% | 97% | 94% | 96% | 140% |
| 20240814 | 898 | 915 | 865 | 915 | 13,700 | -13 | 99% | 102% | 3425% | ▼ | 95% | 92% | 92% | 95% | 138% |
| 20240815 | 915 | 915 | 865 | 870 | 1,200 | -45 | 95% | 95% | 9% | ▼▼ | 99% | 98% | 98% | 90% | 131% |
| 20240816 | 860 | 860 | 838 | 848 | 2,400 | -22 | 97% | 99% | 200% | ▼▼▼ | 103% | 97% | 99% | 88% | 128% |
| 20240819 | 848 | 875 | 841 | 872 | 1,400 | 24 | 103% | 103% | 58% | ▲ | 97% | 94% | 95% | 91% | 131% |
| 20240820 | 868 | 868 | 841 | 841 | 600 | -31 | 96% | 97% | 43% | ▼ | 100% | 97% | 98% | 87% | 126% |
| 20240821 | 841 | 845 | 837 | 840 | 3,800 | -1 | 100% | 100% | 633% | ▼▼ | 100% | 99% | 100% | 87% | 126% |
| 20240822 | 826 | 826 | 826 | 826 | 100 | -14 | 98% | 100% | 3% | ▼▼▼ | 97% | 101% | 100% | 86% | 124% |
| 20240823 | 828 | 830 | 807 | 807 | 1,600 | -19 | 98% | 97% | 1600% | ▼▼▼▼ | 100% | 103% | 101% | 84% | 121% |
| 20240826 | 816 | 816 | 811 | 816 | 12,100 | 9 | 101% | 100% | 756% | ▲ | 100% | 103% | 101% | 85% | 123% |
| 20240827 | 817 | 817 | 817 | 817 | 300 | 1 | 100% | 100% | 2% | ▲▲ | 100% | 103% | 102% | 85% | 123% |
| 20240829 | 808 | 810 | 808 | 810 | 300 | -7 | 99% | 100% | 100% | ▼ | 100% | 96% | 99% | 84% | 122% |
| 20240830 | 836 | 836 | 836 | 836 | 400 | 26 | 103% | 100% | 133% | ▲ | 100% | 95% | 98% | 90% | 126% |
| 20240902 | 843 | 843 | 843 | 843 | 300 | 7 | 101% | 100% | 75% | ▲▲ | 100% | 99% | 99% | 91% | 127% |
| 20240903 | 836 | 836 | 836 | 836 | 200 | -7 | 99% | 100% | 67% | ▼ | 97% | 100% | 97% | 90% | 126% |
| 20240904 | 828 | 828 | 804 | 804 | 2,500 | -32 | 96% | 97% | 1250% | ▼▼ | 100% | 102% | 99% | 87% | 121% |
| 20240905 | 804 | 804 | 804 | 804 | 500 | 0 | 100% | 100% | 20% | -- | 100% | 102% | 99% | 87% | 117% |
| 20240906 | 804 | 804 | 804 | 804 | 700 | 0 | 100% | 100% | 140% | -- | 104% | 103% | 100% | 87% | 112% |
| 20240909 | 796 | 825 | 786 | 825 | 1,700 | 21 | 103% | 104% | 243% | ▲ | 100% | 100% | 103% | 89% | 106% |
| 20240910 | 822 | 822 | 822 | 822 | 500 | -3 | 100% | 100% | 29% | ▼ | 100% | 100% | 102% | 89% | 102% |
| 20240912 | 824 | 824 | 824 | 824 | 100 | 2 | 100% | 100% | 20% | ▲ | 100% | 102% | 104% | 90% | 102% |
| 20240913 | 809 | 809 | 809 | 809 | 100 | -15 | 98% | 100% | 100% | ▼ | 100% | 98% | 103% | 93% | 101% |
| 20240917 | 819 | 819 | 819 | 819 | 100 | 10 | 101% | 100% | 100% | ▲ | 100% | 96% | 105% | 94% | 102% |
| 20240919 | 826 | 826 | 826 | 826 | 100 | 7 | 101% | 100% | 100% | ▲▲ | 100% | 97% | 105% | 95% | 103% |
| 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% | 0% | 95% | 100% |
| 20241002 | 812 | 812 | 796 | 797 | 1,000 | 0 | 100% | 98% | 100% | -- | 100% | 106% | 0% | 95% | 100% |
| 20241003 | 795 | 798 | 795 | 798 | 1,000 | 1 | 100% | 100% | 100% | ▲ | 100% | 106% | 0% | 95% | 100% |
| 20241007 | 799 | 799 | 799 | 799 | 100 | 1 | 100% | 100% | 10% | ▲▲ | 99% | 103% | 0% | 95% | 100% |
| 20241009 | 814 | 814 | 802 | 802 | 200 | 3 | 100% | 99% | 200% | ▲▲▲ | 99% | 106% | 0% | 95% | 101% |
| 20241010 | 817 | 826 | 811 | 811 | 800 | 9 | 101% | 99% | 400% | ▲▲▲▲ | 104% | 107% | 0% | 96% | 102% |
| 20241011 | 811 | 843 | 811 | 843 | 1,200 | 32 | 104% | 104% | 150% | ▲▲▲▲▲ | 99% | 103% | 0% | 100% | 106% |
| 20241015 | 846 | 876 | 831 | 836 | 3,500 | -7 | 99% | 99% | 292% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20241016 | 836 | 836 | 836 | 836 | 100 | 0 | 100% | 100% | 3% | -- | 97% | 0% | 0% | 99% | 105% |
| 20241018 | 896 | 896 | 840 | 869 | 8,200 | 33 | 104% | 97% | 8200% | ▲ | 100% | 0% | 0% | 100% | 109% |
| 20241021 | 869 | 870 | 869 | 870 | 3,000 | 1 | 100% | 100% | 37% | ▲▲ | % | % | % | 100% | 109% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 00:22:26 |
| 6416 | 2 | IR資料 | 2024-06-18 19:01:56 |
| 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 | 2024-06-18 19:01:55 |
| 6416 | 2 | 平成19年3月期 業績予想の修正に関するお知らせ | 2024-06-18 19:01:54 |
| 6416 | 2 | IR資料 | 2024-06-18 19:01:53 |
| 6416 | 2 | IR資料 | 2024-06-18 19:01:52 |
| 6416 | 2 | 平成20年3月期 業績予想の修正に関するお知らせ | 2024-06-18 19:01:50 |
| 6416 | 2 | 平成21年3月期 業績予想の修正に関するお知らせ | 2024-06-18 19:01:49 |
| 6416 | 2 | IR資料 | 2024-06-18 19:01:48 |
| 6416 | 2 | 平成21年3月期 業績予想の修正に関するお知らせ | 2024-06-18 19:01:47 |