| 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 | 1,091 | 1,095 | 1,077 | 1,086 | 311,700 | -23 | 98% | 100% | 169% | ▼▼ | 101% | 102% | 99% | 94% | 100% |
| 20240726 | 1,090 | 1,103 | 1,081 | 1,096 | 146,800 | 10 | 101% | 101% | 47% | ▲ | 101% | 98% | 98% | 95% | 101% |
| 20240729 | 1,106 | 1,121 | 1,106 | 1,113 | 169,300 | 17 | 102% | 101% | 115% | ▲▲ | 99% | 92% | 97% | 96% | 102% |
| 20240730 | 1,110 | 1,110 | 1,088 | 1,097 | 211,100 | -16 | 99% | 99% | 125% | ▼ | 101% | 92% | 99% | 95% | 101% |
| 20240731 | 1,097 | 1,118 | 1,086 | 1,113 | 177,600 | 16 | 101% | 101% | 84% | ▲ | 99% | 92% | 99% | 96% | 102% |
| 20240801 | 1,094 | 1,098 | 1,073 | 1,081 | 213,200 | -32 | 97% | 99% | 120% | ▼ | 97% | 95% | 101% | 93% | 100% |
| 20240802 | 1,051 | 1,051 | 1,012 | 1,020 | 346,500 | -61 | 94% | 97% | 163% | ▼▼ | 90% | 100% | 106% | 88% | 100% |
| 20240805 | 997 | 1,005 | 880 | 894 | 535,700 | -126 | 88% | 90% | 155% | ▼▼▼ | 103% | 103% | 108% | 77% | 100% |
| 20240806 | 980 | 1,019 | 971 | 1,006 | 379,000 | 112 | 113% | 103% | 71% | ▲ | 103% | 106% | 108% | 87% | 113% |
| 20240807 | 969 | 1,016 | 964 | 1,000 | 414,700 | -6 | 99% | 103% | 109% | ▼ | 100% | 106% | 107% | 86% | 112% |
| 20240808 | 982 | 1,009 | 979 | 986 | 224,400 | -14 | 99% | 100% | 54% | ▼▼ | 99% | 108% | 103% | 85% | 110% |
| 20240809 | 1,001 | 1,009 | 980 | 995 | 266,600 | 9 | 101% | 99% | 119% | ▲ | 102% | 108% | 104% | 86% | 111% |
| 20240813 | 997 | 1,015 | 994 | 1,014 | 199,100 | 19 | 102% | 102% | 75% | ▲▲ | 101% | 105% | 102% | 87% | 113% |
| 20240814 | 1,013 | 1,029 | 1,003 | 1,024 | 169,000 | 10 | 101% | 101% | 85% | ▲▲▲ | 101% | 103% | 100% | 88% | 115% |
| 20240815 | 1,029 | 1,050 | 1,025 | 1,042 | 222,700 | 18 | 102% | 101% | 132% | ▲▲▲▲ | 102% | 100% | 97% | 91% | 117% |
| 20240816 | 1,065 | 1,085 | 1,057 | 1,081 | 205,000 | 39 | 104% | 102% | 92% | ▲▲▲▲▲ | 98% | 97% | 96% | 95% | 121% |
| 20240819 | 1,078 | 1,078 | 1,055 | 1,055 | 224,500 | -26 | 98% | 98% | 110% | ▼ | 99% | 98% | 96% | 93% | 118% |
| 20240820 | 1,071 | 1,071 | 1,053 | 1,059 | 122,800 | 4 | 100% | 99% | 55% | ▲ | 102% | 99% | 99% | 94% | 118% |
| 20240821 | 1,045 | 1,061 | 1,043 | 1,061 | 134,600 | 2 | 100% | 102% | 110% | ▲▲ | 99% | 97% | 99% | 95% | 119% |
| 20240822 | 1,063 | 1,063 | 1,044 | 1,049 | 70,800 | -12 | 99% | 99% | 53% | ▼ | 100% | 97% | 101% | 94% | 117% |
| 20240823 | 1,049 | 1,056 | 1,042 | 1,047 | 86,500 | -2 | 100% | 100% | 122% | ▼▼ | 98% | 98% | 101% | 94% | 117% |
| 20240826 | 1,048 | 1,048 | 1,021 | 1,032 | 164,000 | -15 | 99% | 98% | 190% | ▼▼▼ | 103% | 103% | 106% | 93% | 115% |
| 20240827 | 1,000 | 1,039 | 994 | 1,033 | 1,073,100 | 1 | 100% | 103% | 654% | ▲ | 99% | 100% | 103% | 93% | 116% |
| 20240828 | 1,029 | 1,029 | 1,005 | 1,016 | 444,300 | -17 | 98% | 99% | 41% | ▼ | 102% | 103% | 107% | 91% | 114% |
| 20240829 | 999 | 1,022 | 999 | 1,016 | 433,500 | 0 | 100% | 102% | 98% | -- | 101% | 98% | 104% | 94% | 114% |
| 20240830 | 1,024 | 1,043 | 1,024 | 1,030 | 400,000 | 14 | 101% | 101% | 92% | ▲ | 99% | 96% | 103% | 95% | 115% |
| 20240902 | 1,041 | 1,050 | 1,019 | 1,030 | 334,400 | 0 | 100% | 99% | 84% | -- | 100% | 96% | 104% | 95% | 115% |
| 20240903 | 1,029 | 1,036 | 1,014 | 1,029 | 1,155,700 | -1 | 100% | 100% | 346% | ▼ | 100% | 98% | 107% | 95% | 104% |
| 20240904 | 1,005 | 1,015 | 1,000 | 1,003 | 1,755,900 | -26 | 97% | 100% | 152% | ▼▼ | 100% | 99% | 109% | 93% | 102% |
| 20240905 | 1,002 | 1,009 | 998 | 998 | 2,352,000 | -5 | 100% | 100% | 134% | ▼▼▼ | 99% | 102% | 110% | 92% | 101% |
| 20240906 | 1,001 | 1,011 | 987 | 987 | 681,500 | -11 | 99% | 99% | 29% | ▼▼▼▼ | 101% | 105% | 113% | 91% | 100% |
| 20240909 | 972 | 987 | 965 | 981 | 396,200 | -6 | 99% | 101% | 58% | ▼▼▼▼▼ | 100% | 103% | 112% | 91% | 100% |
| 20240910 | 981 | 992 | 975 | 979 | 2,461,000 | -2 | 100% | 100% | 621% | ▼▼▼▼▼▼ | 101% | 106% | 112% | 91% | 100% |
| 20240911 | 979 | 997 | 974 | 991 | 802,900 | 12 | 101% | 101% | 33% | ▲ | 102% | 105% | 110% | 92% | 101% |
| 20240912 | 996 | 1,020 | 995 | 1,020 | 886,200 | 29 | 103% | 102% | 110% | ▲▲ | 99% | 104% | 108% | 94% | 104% |
| 20240913 | 1,018 | 1,019 | 1,003 | 1,005 | 439,600 | -15 | 99% | 99% | 50% | ▼ | 100% | 105% | 108% | 95% | 103% |
| 20240917 | 1,012 | 1,015 | 1,001 | 1,012 | 426,100 | 7 | 101% | 100% | 97% | ▲ | 102% | 102% | 108% | 95% | 103% |
| 20240918 | 1,020 | 1,038 | 1,013 | 1,038 | 653,200 | 26 | 103% | 102% | 153% | ▲▲ | 100% | 101% | 105% | 98% | 106% |
| 20240919 | 1,050 | 1,055 | 1,040 | 1,050 | 771,300 | 12 | 101% | 100% | 118% | ▲▲▲ | 100% | 100% | 103% | 100% | 107% |
| 20240920 | 1,063 | 1,078 | 1,053 | 1,063 | 677,400 | 13 | 101% | 100% | 88% | ▲▲▲▲ | 96% | 99% | 101% | 100% | 109% |
| 20240924 | 1,078 | 1,078 | 1,035 | 1,039 | 332,400 | -24 | 98% | 96% | 49% | ▼ | 100% | 103% | 106% | 98% | 106% |
| 20240925 | 1,033 | 1,041 | 1,024 | 1,036 | 364,900 | -3 | 100% | 100% | 110% | ▼▼ | 101% | 102% | 104% | 97% | 106% |
| 20240926 | 1,045 | 1,058 | 1,036 | 1,058 | 372,400 | 22 | 102% | 101% | 102% | ▲ | 100% | 101% | 101% | 100% | 108% |
| 20240927 | 1,070 | 1,073 | 1,058 | 1,068 | 301,500 | 10 | 101% | 100% | 81% | ▲▲ | 100% | 105% | 104% | 100% | 109% |
| 20240930 | 1,040 | 1,051 | 1,033 | 1,041 | 255,700 | -27 | 97% | 100% | 85% | ▼ | 102% | 105% | 103% | 97% | 106% |
| 20241001 | 1,047 | 1,071 | 1,042 | 1,066 | 326,300 | 25 | 102% | 102% | 128% | ▲ | 100% | 104% | 102% | 100% | 109% |
| 20241002 | 1,057 | 1,071 | 1,057 | 1,060 | 318,500 | -6 | 99% | 100% | 98% | ▼ | 100% | 100% | 100% | 99% | 108% |
| 20241003 | 1,080 | 1,087 | 1,075 | 1,080 | 277,500 | 20 | 102% | 100% | 87% | ▲ | 101% | 101% | 99% | 100% | 110% |
| 20241004 | 1,080 | 1,096 | 1,076 | 1,093 | 458,800 | 13 | 101% | 101% | 165% | ▲▲ | 100% | 99% | 95% | 100% | 112% |
| 20241007 | 1,100 | 1,106 | 1,097 | 1,098 | 423,200 | 5 | 100% | 100% | 92% | ▲▲▲ | 99% | 100% | 0% | 100% | 112% |
| 20241008 | 1,090 | 1,092 | 1,082 | 1,082 | 338,300 | -16 | 99% | 99% | 80% | ▼ | 100% | 100% | 0% | 99% | 111% |
| 20241009 | 1,084 | 1,089 | 1,072 | 1,079 | 272,700 | -3 | 100% | 100% | 81% | ▼▼ | 100% | 99% | 0% | 98% | 110% |
| 20241010 | 1,088 | 1,096 | 1,081 | 1,092 | 303,000 | 13 | 101% | 100% | 111% | ▲ | 100% | 99% | 0% | 99% | 110% |
| 20241011 | 1,087 | 1,098 | 1,085 | 1,085 | 256,700 | -7 | 99% | 100% | 85% | ▼ | 99% | 99% | 0% | 99% | 108% |
| 20241015 | 1,091 | 1,092 | 1,083 | 1,084 | 255,300 | -1 | 100% | 99% | 99% | ▼▼ | 100% | 100% | 0% | 99% | 108% |
| 20241016 | 1,071 | 1,083 | 1,067 | 1,072 | 278,500 | -12 | 99% | 100% | 109% | ▼▼▼ | 100% | 98% | 0% | 98% | 106% |
| 20241017 | 1,074 | 1,083 | 1,068 | 1,072 | 397,100 | 0 | 100% | 100% | 143% | -- | 100% | 0% | 0% | 98% | 103% |
| 20241018 | 1,080 | 1,080 | 1,071 | 1,077 | 281,600 | 5 | 100% | 100% | 71% | ▲ | 99% | 0% | 0% | 98% | 104% |
| 20241021 | 1,078 | 1,080 | 1,070 | 1,070 | 183,500 | -7 | 99% | 99% | 65% | ▼ | 98% | 0% | 0% | 97% | 103% |
| 20241022 | 1,070 | 1,072 | 1,048 | 1,048 | 274,000 | -22 | 98% | 98% | 149% | ▼▼ | % | % | % | 95% | 101% |
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 | 79,400 | 361,500 | 63,000 | 175,600 | 16,400 | 185,900 |
| 2024-10-11 | 82,000 | 274,200 | 63,100 | 64,500 | 18,900 | 209,700 |
| 2024-10-04 | 83,000 | 252,000 | 63,000 | 66,400 | 20,000 | 185,600 |
| 2024-09-27 | 109,600 | 265,000 | 64,200 | 75,200 | 45,400 | 189,800 |
| 2024-09-20 | 132,100 | 249,000 | 74,700 | 68,200 | 57,400 | 180,800 |
| 2024-09-13 | 180,000 | 324,700 | 107,300 | 106,800 | 72,700 | 217,900 |
| 2024-09-06 | 2,106,900 | 363,300 | 849,600 | 93,300 | 1,257,300 | 270,000 |
| 2024-08-30 | 903,800 | 306,900 | 380,600 | 63,700 | 523,200 | 243,200 |
| 2024-08-23 | 67,900 | 166,300 | 63,000 | 58,700 | 4,900 | 107,600 |
| 2024-08-16 | 67,000 | 115,800 | 63,100 | 29,500 | 3,900 | 86,300 |
| 2024-08-09 | 64,800 | 140,100 | 63,000 | 29,500 | 1,800 | 110,600 |
| 2024-08-02 | 66,500 | 189,900 | 63,000 | 53,000 | 3,500 | 136,900 |
| 2024-07-26 | 64,800 | 246,100 | 63,100 | 51,300 | 1,700 | 194,800 |
| 2024-07-19 | 64,200 | 267,300 | 63,200 | 68,700 | 1,000 | 198,600 |
| 2024-07-12 | 65,600 | 285,600 | 63,100 | 72,500 | 2,500 | 213,100 |
| 2024-07-05 | 63,600 | 318,800 | 63,100 | 76,600 | 500 | 242,200 |
| 2024-06-28 | 68,200 | 291,600 | 63,200 | 75,200 | 5,000 | 216,400 |
| 2024-06-21 | 92,000 | 420,800 | 85,300 | 91,100 | 6,700 | 329,700 |
| 2024-06-14 | 79,600 | 395,900 | 71,600 | 90,200 | 8,000 | 305,700 |
| 2024-06-07 | 68,900 | 458,600 | 65,200 | 85,000 | 3,700 | 373,600 |
| 2024-05-31 | 68,300 | 415,100 | 63,200 | 85,600 | 5,100 | 329,500 |
| 2024-05-24 | 68,100 | 400,900 | 63,500 | 84,200 | 4,600 | 316,700 |
| 2024-05-17 | 67,300 | 370,000 | 64,100 | 97,300 | 3,200 | 272,700 |
| 2024-05-10 | 72,000 | 235,800 | 64,600 | 77,900 | 7,400 | 157,900 |
| 2024-05-02 | 83,600 | 212,900 | 64,700 | 66,400 | 18,900 | 146,500 |
| 2024-04-26 | 91,200 | 213,400 | 64,700 | 65,000 | 26,500 | 148,400 |
| 2024-04-19 | 89,200 | 202,300 | 64,600 | 59,500 | 24,600 | 142,800 |
| 2024-04-12 | 89,200 | 219,000 | 64,600 | 66,000 | 24,600 | 153,000 |
| 2024-04-05 | 88,800 | 182,100 | 64,500 | 44,400 | 24,300 | 137,700 |
| 2024-03-29 | 90,600 | 185,600 | 64,700 | 46,700 | 25,900 | 138,900 |
| 2024-03-22 | 90,100 | 189,000 | 64,700 | 43,900 | 25,400 | 145,100 |
| 2024-03-15 | 91,900 | 167,800 | 64,800 | 45,500 | 27,100 | 122,300 |
| 2024-03-08 | 90,300 | 158,200 | 64,900 | 40,000 | 25,400 | 118,200 |
| 2024-03-01 | 89,500 | 125,900 | 64,700 | 30,700 | 24,800 | 95,200 |
| 2024-02-22 | 90,900 | 99,900 | 64,700 | 30,600 | 26,200 | 69,300 |
| 2024-02-16 | 88,600 | 97,300 | 64,800 | 28,000 | 23,800 | 69,300 |
| 2024-02-09 | 88,200 | 118,200 | 64,700 | 36,600 | 23,500 | 81,600 |
| 2024-02-02 | 90,000 | 107,200 | 64,600 | 28,400 | 25,400 | 78,800 |
| 2024-01-26 | 90,400 | 115,900 | 64,700 | 25,600 | 25,700 | 90,300 |
| 2024-01-19 | 91,500 | 103,900 | 64,700 | 16,600 | 26,800 | 87,300 |
| 2024-01-12 | 92,100 | 101,400 | 64,700 | 16,100 | 27,400 | 85,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241002 | 15:00 | キッツ | 自己株式の取得状況に関するお知らせ（会社法第165条第２項の規定による定款の定めに基づく自己株式の取得） |
| 20240903 | 17:00 | キッツ | 売出価格等の決定に関するお知らせ |
| 20240903 | 17:00 | キッツ | （開示事項の経過）自己株式取得に係る事項の決定に関するお知らせ（会社法第165条第２項の規定による定款の定めに基づく自己株式の取得） |
| 20240826 | 15:00 | キッツ | 株式の売出しに関するお知らせ |
| 20240826 | 15:00 | キッツ | 自己株式取得に係る事項の決定に関するお知らせ（会社法第165条第２項の規定による定款の定めに基づく自己株式の取得） |
| 20240820 | 16:00 | キッツ | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240802 | 15:00 | キッツ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240425 | 15:00 | キッツ | 取締役、執行役及び執行理事に対する譲渡制限付株式報酬制度及び事後交付型業績連動型株式報酬制度に基づく譲渡制限付株式としての自己株式処分の払込完了 |
| 20240328 | 17:00 | キッツ | 取締役、執行役及び執行理事に対する譲渡制限付株式報酬制度及び事後交付型業績連動型株式報酬制度に基づく譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240227 | 15:00 | キッツ | 剰余金の配当に関するお知らせ |
| 20240215 | 15:30 | キッツ | 自己株式の取得結果および取得終了に関するお知らせ |
| 20240213 | 15:00 | キッツ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | キッツ | 期末配当予想の修正(増配)に関するお知らせ |
| 20240213 | 15:00 | キッツ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240117 | 16:30 | キッツ | 定款一部変更に関するお知らせ |
| 20240117 | 16:30 | キッツ | 代表者の異動及び役員の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100Q14X | 360 | 2023-01-27 16:57 | 株式会社キッツ | 千賀 恒宏 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6498 | 1 | 総合バルブメーカー株式会社キッツ | 2024-10-23 00:23:28 |
| 6498 | 2 | 株主との対話 | ステークホルダーとの対話 | サステナビリティ | 総合バルブメーカー株式会社キッツ | 2024-06-21 17:36:23 |
| 6498 | 2 | 投資家との対話 | ステークホルダーとの対話 | サステナビリティ | 総合バルブメーカー株式会社キッツ | 2024-06-18 08:17:12 |
| 6498 | 2 | 決算公告 | 株式関連情報 | IR情報 | 総合バルブメーカー株式会社キッツ | 2024-06-15 09:49:48 |
| 6498 | 2 | 株券電子化について | 株式関連情報 | IR情報 | 総合バルブメーカー株式会社キッツ | 2024-06-15 09:49:46 |
| 6498 | 2 | 株式手続きのご案内 | 株式関連情報 | IR情報 | 総合バルブメーカー株式会社キッツ | 2024-06-15 09:49:45 |
| 6498 | 2 | 社債・格付情報・アナリストカバレッジ | 株式関連情報 | IR情報 | 総合バルブメーカー株式会社キッツ | 2024-06-15 09:49:42 |
| 6498 | 2 | 株式の状況 | 株式関連情報 | IR情報 | 総合バルブメーカー株式会社キッツ | 2024-06-15 09:49:41 |
| 6498 | 2 | 定款・株式取扱規程 | 株式関連情報 | IR情報 | 総合バルブメーカー株式会社キッツ | 2024-06-15 09:49:40 |
| 6498 | 2 | 株主総会 | 株式関連情報 | IR情報 | 総合バルブメーカー株式会社キッツ | 2024-06-15 09:49:38 |