| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 93% | 95% | 100% |
| 20250331 | 739 | 740 | 739 | 740 | 400 | 5 | 101% | 100% | 400% | ▲ | 97% | 89% | 102% | 96% | 101% |
| 20250401 | 770 | 790 | 747 | 747 | 3,000 | 7 | 101% | 97% | 750% | ▲▲ | 101% | 83% | 105% | 97% | 102% |
| 20250402 | 753 | 761 | 753 | 761 | 200 | 14 | 102% | 101% | 7% | ▲▲▲ | 96% | 86% | 106% | 98% | 104% |
| 20250403 | 746 | 746 | 708 | 717 | 3,100 | -44 | 94% | 96% | 1550% | ▼ | 100% | 99% | 115% | 93% | 100% |
| 20250404 | 684 | 684 | 684 | 684 | 200 | -33 | 95% | 100% | 6% | ▼▼ | 100% | 110% | 126% | 89% | 100% |
| 20250408 | 623 | 623 | 603 | 622 | 1,200 | -62 | 91% | 100% | 600% | ▼▼▼ | 96% | 111% | 127% | 81% | 100% |
| 20250409 | 622 | 622 | 599 | 599 | 600 | -23 | 96% | 96% | 50% | ▼▼▼▼ | 107% | 111% | 131% | 78% | 100% |
| 20250410 | 602 | 645 | 600 | 645 | 2,800 | 46 | 108% | 107% | 467% | ▲ | 100% | 100% | 117% | 85% | 108% |
| 20250414 | 675 | 675 | 675 | 675 | 100 | 30 | 105% | 100% | 4% | ▲▲ | 102% | 100% | 116% | 89% | 113% |
| 20250415 | 677 | 693 | 641 | 688 | 6,700 | 13 | 102% | 102% | 6700% | ▲▲▲ | 100% | 99% | 109% | 90% | 115% |
| 20250416 | 668 | 675 | 666 | 666 | 1,400 | -22 | 97% | 100% | 21% | ▼ | 100% | 102% | 105% | 88% | 111% |
| 20250417 | 668 | 677 | 668 | 668 | 700 | 2 | 100% | 100% | 50% | ▲ | 101% | 102% | 104% | 88% | 112% |
| 20250418 | 668 | 678 | 668 | 678 | 1,600 | 10 | 101% | 101% | 229% | ▲▲ | 100% | 105% | 107% | 89% | 113% |
| 20250421 | 652 | 652 | 652 | 652 | 100 | -26 | 96% | 100% | 6% | ▼ | 102% | 106% | 107% | 86% | 109% |
| 20250422 | 652 | 692 | 652 | 662 | 1,000 | 10 | 102% | 102% | 1000% | ▲ | 103% | 118% | 105% | 87% | 111% |
| 20250423 | 666 | 705 | 666 | 684 | 2,500 | 22 | 103% | 103% | 250% | ▲▲ | 100% | 115% | 102% | 90% | 114% |
| 20250424 | 684 | 692 | 682 | 682 | 500 | -2 | 100% | 100% | 20% | ▼ | 101% | 108% | 103% | 90% | 114% |
| 20250425 | 676 | 680 | 676 | 680 | 600 | -2 | 100% | 101% | 120% | ▼▼ | 101% | 103% | 103% | 89% | 114% |
| 20250428 | 679 | 688 | 679 | 688 | 600 | 8 | 101% | 101% | 100% | ▲ | 115% | 100% | 101% | 90% | 115% |
| 20250430 | 688 | 788 | 688 | 788 | 144,400 | 100 | 115% | 115% | 24067% | ▲▲ | 91% | 85% | 85% | 100% | 132% |
| 20250501 | 803 | 855 | 730 | 730 | 128,100 | -58 | 93% | 91% | 89% | ▼ | 94% | 91% | 91% | 93% | 122% |
| 20250502 | 745 | 745 | 700 | 700 | 14,500 | -30 | 96% | 94% | 11% | ▼▼ | 95% | 96% | 95% | 89% | 117% |
| 20250507 | 715 | 715 | 676 | 681 | 7,700 | -19 | 97% | 95% | 53% | ▼▼▼ | 99% | 99% | 98% | 86% | 114% |
| 20250508 | 691 | 691 | 670 | 685 | 2,000 | 4 | 101% | 99% | 26% | ▲ | 98% | 99% | 99% | 87% | 114% |
| 20250509 | 686 | 686 | 667 | 669 | 5,800 | -16 | 98% | 98% | 290% | ▼ | 101% | 104% | 101% | 85% | 112% |
| 20250512 | 670 | 678 | 670 | 675 | 3,700 | 6 | 101% | 101% | 64% | ▲ | 101% | 103% | 100% | 86% | 113% |
| 20250513 | 680 | 685 | 680 | 685 | 1,200 | 10 | 101% | 101% | 32% | ▲▲ | 98% | 95% | 97% | 87% | 106% |
| 20250514 | 695 | 700 | 680 | 680 | 1,700 | -5 | 99% | 98% | 142% | ▼ | 99% | 99% | 98% | 86% | 104% |
| 20250516 | 690 | 690 | 680 | 682 | 2,000 | 2 | 100% | 99% | 118% | ▲ | 102% | 100% | 99% | 87% | 105% |
| 20250519 | 682 | 700 | 681 | 698 | 2,000 | 16 | 102% | 102% | 100% | ▲▲ | 95% | 94% | 97% | 89% | 107% |
| 20250520 | 698 | 698 | 656 | 662 | 10,400 | -36 | 95% | 95% | 520% | ▼ | 100% | 98% | 101% | 84% | 102% |
| 20250521 | 661 | 682 | 661 | 663 | 5,500 | 1 | 100% | 100% | 53% | ▲ | 102% | 98% | 101% | 84% | 102% |
| 20250522 | 664 | 680 | 664 | 680 | 500 | 17 | 103% | 102% | 9% | ▲▲ | 98% | 96% | 99% | 86% | 104% |
| 20250523 | 670 | 672 | 656 | 656 | 2,300 | -24 | 96% | 98% | 460% | ▼ | 99% | 101% | 0% | 83% | 100% |
| 20250526 | 656 | 657 | 650 | 651 | 2,400 | -5 | 99% | 99% | 104% | ▼▼ | 100% | 102% | 0% | 83% | 100% |
| 20250527 | 651 | 651 | 640 | 648 | 2,300 | -3 | 100% | 100% | 96% | ▼▼▼ | 99% | 104% | 0% | 82% | 100% |
| 20250528 | 649 | 657 | 637 | 640 | 6,100 | -8 | 99% | 99% | 265% | ▼▼▼▼ | 100% | 105% | 0% | 81% | 100% |
| 20250529 | 642 | 645 | 640 | 640 | 2,900 | 0 | 100% | 100% | 48% | -- | 102% | 103% | 0% | 81% | 100% |
| 20250530 | 650 | 671 | 645 | 661 | 3,300 | 21 | 103% | 102% | 114% | ▲ | 100% | 102% | 0% | 84% | 103% |
| 20250602 | 655 | 655 | 655 | 655 | 100 | -6 | 99% | 100% | 3% | ▼ | 101% | 99% | 0% | 90% | 102% |
| 20250603 | 670 | 677 | 670 | 677 | 200 | 22 | 103% | 101% | 200% | ▲ | 100% | 0% | 0% | 97% | 106% |
| 20250604 | 667 | 667 | 664 | 664 | 300 | -13 | 98% | 100% | 150% | ▼ | 100% | 0% | 0% | 95% | 104% |
| 20250605 | 668 | 690 | 661 | 669 | 43,800 | 5 | 101% | 100% | 14600% | ▲ | 98% | 0% | 0% | 96% | 105% |
| 20250606 | 677 | 677 | 665 | 665 | 1,600 | -4 | 99% | 98% | 4% | ▼ | % | % | % | 95% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 26,200 | 0 | 10,900 | 0 | 15,300 |
| 2025-05-23 | 0 | 30,000 | 0 | 11,500 | 0 | 18,500 |
| 2025-05-16 | 0 | 28,700 | 0 | 9,600 | 0 | 19,100 |
| 2025-05-09 | 0 | 28,500 | 0 | 8,800 | 0 | 19,700 |
| 2025-05-02 | 0 | 32,100 | 0 | 6,700 | 0 | 25,400 |
| 2025-04-25 | 0 | 18,900 | 0 | 6,000 | 0 | 12,900 |
| 2025-04-18 | 0 | 19,100 | 0 | 5,900 | 0 | 13,200 |
| 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 |
|---|---|---|---|
| 20250606 | 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 |
| 20250606 | 15:00 | 桂川電機 | 支配株主等に関する事項について |
| 20250606 | 15:00 | 桂川電機 | 親会社等の決算内容に関するお知らせ |
| 20250520 | 15:00 | 桂川電機 | 令和７年３月期 連結・個別業績予想値と実績値との差異及び営業外費用の計上に関するお知らせ |
| 20250520 | 15:00 | 桂川電機 | 令和７年３月期 決算短信〔日本基準〕（連結） |
| 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 | 2025-06-06 21:20:56 |
| 6416 | 2 | 第80回定時株主総会招集ご通知（正誤表） | 2025-06-06 10:30:30 |
| 6416 | 2 | 第80回定時株主総会招集ご通知 | 2025-06-05 12:31:10 |
| 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 |