| 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 | 60,300 | 61,160 | 59,880 | 60,860 | 418,800 | 540 | 101% | 101% | 50% | ▲ | 100% | 102% | 102% | 94% | 102% |
| 20250311 | 60,450 | 60,750 | 59,150 | 60,640 | 625,600 | -220 | 100% | 100% | 149% | ▼ | 99% | 100% | 101% | 93% | 102% |
| 20250312 | 61,180 | 61,270 | 60,580 | 60,580 | 406,000 | -60 | 100% | 99% | 65% | ▼▼ | 98% | 100% | 98% | 93% | 102% |
| 20250313 | 61,150 | 61,480 | 60,130 | 60,130 | 605,200 | -450 | 99% | 98% | 149% | ▼▼▼ | 102% | 102% | 97% | 93% | 101% |
| 20250314 | 60,200 | 61,440 | 60,120 | 61,400 | 660,100 | 1,270 | 102% | 102% | 109% | ▲ | 99% | 99% | 95% | 94% | 103% |
| 20250317 | 61,620 | 61,750 | 61,070 | 61,070 | 455,000 | -330 | 99% | 99% | 69% | ▼ | 99% | 99% | 94% | 94% | 103% |
| 20250318 | 61,900 | 61,980 | 61,080 | 61,080 | 473,300 | 10 | 100% | 99% | 104% | ▲ | 101% | 101% | 96% | 94% | 103% |
| 20250319 | 60,560 | 61,470 | 60,560 | 60,930 | 400,100 | -150 | 100% | 101% | 85% | ▼ | 100% | 101% | 95% | 94% | 103% |
| 20250321 | 61,290 | 61,550 | 60,720 | 61,300 | 701,900 | 370 | 101% | 100% | 175% | ▲ | 99% | 100% | 95% | 96% | 103% |
| 20250324 | 61,670 | 62,160 | 61,070 | 61,140 | 437,300 | -160 | 100% | 99% | 62% | ▼ | 99% | 97% | 94% | 97% | 103% |
| 20250325 | 62,000 | 62,200 | 60,960 | 61,100 | 473,500 | -40 | 100% | 99% | 108% | ▼▼ | 101% | 96% | 96% | 98% | 103% |
| 20250326 | 61,100 | 61,630 | 60,960 | 61,440 | 500,500 | 340 | 101% | 101% | 106% | ▲ | 101% | 95% | 98% | 99% | 103% |
| 20250327 | 61,140 | 61,830 | 60,750 | 61,830 | 643,100 | 390 | 101% | 101% | 128% | ▲▲ | 99% | 95% | 101% | 100% | 104% |
| 20250328 | 61,000 | 61,380 | 59,750 | 60,210 | 699,400 | -1,620 | 97% | 99% | 109% | ▼ | 99% | 94% | 104% | 97% | 101% |
| 20250331 | 58,900 | 59,400 | 58,480 | 58,480 | 706,000 | -1,730 | 97% | 99% | 101% | ▼▼ | 98% | 92% | 103% | 94% | 100% |
| 20250401 | 59,260 | 59,290 | 57,800 | 57,880 | 671,400 | -600 | 99% | 98% | 95% | ▼▼▼ | 100% | 93% | 107% | 93% | 100% |
| 20250402 | 57,800 | 58,040 | 57,380 | 57,820 | 593,400 | -60 | 100% | 100% | 88% | ▼▼▼▼ | 101% | 107% | 115% | 93% | 100% |
| 20250403 | 54,820 | 57,020 | 54,720 | 55,580 | 815,900 | -2,240 | 96% | 101% | 137% | ▼▼▼▼▼ | 101% | 108% | 116% | 90% | 100% |
| 20250404 | 54,000 | 54,950 | 53,720 | 54,690 | 1,177,500 | -890 | 98% | 101% | 144% | ▼▼▼▼▼▼ | 101% | 106% | 118% | 88% | 100% |
| 20250408 | 53,160 | 54,680 | 52,920 | 53,630 | 941,400 | -1,060 | 98% | 101% | 80% | ▼▼▼▼▼▼▼ | 99% | 108% | 120% | 87% | 100% |
| 20250409 | 52,930 | 53,620 | 51,660 | 52,330 | 811,600 | -1,300 | 98% | 99% | 86% | ▼▼▼▼▼▼▼▼ | 99% | 98% | 108% | 85% | 100% |
| 20250410 | 59,000 | 59,120 | 57,600 | 58,400 | 1,063,300 | 6,070 | 112% | 99% | 131% | ▲ | 101% | 104% | 114% | 94% | 112% |
| 20250411 | 55,480 | 56,100 | 54,930 | 56,100 | 925,800 | -2,300 | 96% | 101% | 87% | ▼ | 100% | 103% | 113% | 91% | 107% |
| 20250414 | 56,680 | 57,130 | 56,280 | 56,510 | 563,100 | 410 | 101% | 100% | 61% | ▲ | 100% | 101% | 112% | 91% | 108% |
| 20250415 | 57,500 | 57,500 | 56,960 | 57,400 | 446,400 | 890 | 102% | 100% | 79% | ▲▲ | 100% | 101% | 112% | 93% | 110% |
| 20250416 | 57,460 | 57,600 | 56,950 | 57,540 | 552,300 | 140 | 100% | 100% | 124% | ▲▲▲ | 101% | 103% | 113% | 93% | 110% |
| 20250417 | 56,910 | 57,660 | 56,410 | 57,660 | 426,900 | 120 | 100% | 101% | 77% | ▲▲▲▲ | 100% | 103% | 110% | 93% | 110% |
| 20250418 | 58,200 | 58,260 | 57,430 | 58,150 | 251,100 | 490 | 101% | 100% | 59% | ▲▲▲▲▲ | 100% | 105% | 111% | 94% | 111% |
| 20250421 | 58,150 | 58,240 | 57,790 | 58,090 | 276,400 | -60 | 100% | 100% | 110% | ▼ | 99% | 106% | 111% | 94% | 111% |
| 20250422 | 58,090 | 58,120 | 57,010 | 57,280 | 436,300 | -810 | 99% | 99% | 158% | ▼▼ | 100% | 104% | 110% | 93% | 109% |
| 20250423 | 58,620 | 59,020 | 58,210 | 58,750 | 520,600 | 1,470 | 103% | 100% | 119% | ▲ | 100% | 103% | 107% | 95% | 112% |
| 20250424 | 60,040 | 60,260 | 59,420 | 59,790 | 663,200 | 1,040 | 102% | 100% | 127% | ▲▲ | 100% | 103% | 105% | 97% | 114% |
| 20250425 | 61,180 | 61,540 | 60,670 | 61,310 | 660,900 | 1,520 | 103% | 100% | 100% | ▲▲▲ | 97% | 101% | 102% | 100% | 117% |
| 20250428 | 62,770 | 63,130 | 60,890 | 60,890 | 779,200 | -420 | 99% | 97% | 118% | ▼ | 98% | 104% | 105% | 99% | 116% |
| 20250430 | 61,230 | 61,270 | 59,840 | 59,840 | 1,127,900 | -1,050 | 98% | 98% | 145% | ▼▼ | 103% | 105% | 106% | 98% | 114% |
| 20250501 | 60,400 | 61,930 | 60,010 | 61,930 | 674,300 | 2,090 | 103% | 103% | 60% | ▲ | 100% | 101% | 101% | 100% | 118% |
| 20250502 | 62,550 | 63,060 | 62,090 | 62,840 | 667,800 | 910 | 101% | 100% | 99% | ▲▲ | 99% | 100% | 97% | 100% | 120% |
| 20250507 | 64,090 | 64,090 | 62,980 | 63,430 | 826,000 | 590 | 101% | 99% | 124% | ▲▲▲ | 100% | 102% | 99% | 100% | 121% |
| 20250508 | 63,040 | 63,550 | 62,990 | 63,200 | 488,900 | -230 | 100% | 100% | 59% | ▼ | 99% | 100% | 98% | 100% | 121% |
| 20250509 | 63,650 | 63,730 | 62,780 | 63,100 | 600,600 | -100 | 100% | 99% | 123% | ▼▼ | 100% | 101% | 99% | 99% | 121% |
| 20250512 | 63,110 | 63,660 | 63,100 | 63,420 | 435,000 | 320 | 101% | 100% | 72% | ▲ | 100% | 99% | 97% | 100% | 113% |
| 20250513 | 64,420 | 64,590 | 63,870 | 64,270 | 694,700 | 850 | 101% | 100% | 160% | ▲▲ | 99% | 100% | 97% | 100% | 115% |
| 20250514 | 64,370 | 64,400 | 63,020 | 63,590 | 483,500 | -680 | 99% | 99% | 70% | ▼ | 100% | 99% | 98% | 99% | 113% |
| 20250515 | 63,500 | 63,880 | 63,070 | 63,250 | 398,900 | -340 | 99% | 100% | 83% | ▼▼ | 100% | 97% | 95% | 98% | 110% |
| 20250516 | 64,250 | 64,370 | 63,690 | 63,950 | 520,200 | 700 | 101% | 100% | 130% | ▲ | 100% | 96% | 93% | 100% | 112% |
| 20250519 | 63,800 | 64,600 | 63,740 | 64,070 | 493,400 | 120 | 100% | 100% | 95% | ▲▲ | 98% | 96% | 92% | 100% | 112% |
| 20250520 | 64,550 | 64,900 | 62,930 | 63,110 | 468,200 | -960 | 99% | 98% | 95% | ▼ | 98% | 98% | 94% | 98% | 110% |
| 20250521 | 63,130 | 63,320 | 62,100 | 62,100 | 617,500 | -1,010 | 98% | 98% | 132% | ▼▼ | 100% | 101% | 95% | 97% | 108% |
| 20250522 | 61,480 | 61,720 | 61,220 | 61,400 | 435,600 | -700 | 99% | 100% | 71% | ▼▼▼ | 99% | 101% | 94% | 96% | 107% |
| 20250523 | 61,700 | 62,080 | 61,170 | 61,330 | 408,200 | -70 | 100% | 99% | 94% | ▼▼▼▼ | 101% | 102% | 0% | 95% | 104% |
| 20250526 | 61,070 | 61,950 | 61,000 | 61,910 | 300,700 | 580 | 101% | 101% | 74% | ▲ | 101% | 99% | 0% | 96% | 104% |
| 20250527 | 61,330 | 62,080 | 61,180 | 62,020 | 295,900 | 110 | 100% | 101% | 98% | ▲▲ | 98% | 95% | 0% | 96% | 104% |
| 20250528 | 62,330 | 62,460 | 61,390 | 61,390 | 514,800 | -630 | 99% | 98% | 174% | ▼ | 101% | 97% | 0% | 96% | 103% |
| 20250529 | 61,640 | 62,590 | 61,600 | 62,410 | 531,500 | 1,020 | 102% | 101% | 103% | ▲ | 99% | 97% | 0% | 97% | 104% |
| 20250530 | 61,050 | 61,180 | 60,520 | 60,740 | 799,600 | -1,670 | 97% | 99% | 150% | ▼ | 99% | 97% | 0% | 95% | 100% |
| 20250602 | 60,260 | 60,390 | 59,150 | 59,470 | 524,800 | -1,270 | 98% | 99% | 66% | ▼▼ | 99% | 97% | 0% | 93% | 100% |
| 20250603 | 59,900 | 60,020 | 59,260 | 59,470 | 480,700 | 0 | 100% | 99% | 92% | -- | 99% | 0% | 0% | 93% | 100% |
| 20250604 | 60,050 | 60,620 | 59,330 | 59,500 | 475,400 | 30 | 100% | 99% | 99% | ▲ | 99% | 0% | 0% | 93% | 100% |
| 20250605 | 58,980 | 59,140 | 58,130 | 58,250 | 715,400 | -1,250 | 98% | 99% | 150% | ▼ | 100% | 0% | 0% | 91% | 100% |
| 20250606 | 57,800 | 58,360 | 57,660 | 58,080 | 748,400 | -170 | 100% | 100% | 105% | ▼▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 61,400 | 274,200 | 14,000 | 83,000 | 47,400 | 191,200 |
| 2025-05-23 | 80,100 | 232,500 | 16,400 | 76,600 | 63,700 | 155,900 |
| 2025-05-16 | 105,200 | 182,600 | 18,400 | 60,200 | 86,800 | 122,400 |
| 2025-05-09 | 100,200 | 233,600 | 17,500 | 69,100 | 82,700 | 164,500 |
| 2025-05-02 | 103,100 | 228,900 | 19,700 | 64,300 | 83,400 | 164,600 |
| 2025-04-25 | 74,700 | 284,300 | 16,000 | 71,300 | 58,700 | 213,000 |
| 2025-04-18 | 60,000 | 328,100 | 13,700 | 82,700 | 46,300 | 245,400 |
| 2025-04-11 | 43,400 | 348,100 | 10,400 | 84,500 | 33,000 | 263,600 |
| 2025-04-04 | 35,400 | 436,000 | 8,900 | 104,900 | 26,500 | 331,100 |
| 2025-03-28 | 30,700 | 418,400 | 9,100 | 104,900 | 21,600 | 313,500 |
| 2025-03-21 | 43,500 | 388,200 | 10,600 | 98,000 | 32,900 | 290,200 |
| 2025-03-14 | 47,900 | 394,000 | 10,900 | 96,300 | 37,000 | 297,700 |
| 2025-03-07 | 35,600 | 416,700 | 9,900 | 100,300 | 25,700 | 316,400 |
| 2025-02-28 | 27,100 | 452,500 | 8,700 | 107,000 | 18,400 | 345,500 |
| 2025-02-21 | 31,600 | 353,800 | 13,100 | 89,300 | 18,500 | 264,500 |
| 2025-02-14 | 37,300 | 333,300 | 11,800 | 84,300 | 25,500 | 249,000 |
| 2025-02-07 | 29,200 | 345,900 | 10,600 | 88,100 | 18,600 | 257,800 |
| 2025-01-31 | 77,500 | 156,100 | 17,300 | 55,500 | 60,200 | 100,600 |
| 2025-01-24 | 103,500 | 132,700 | 18,800 | 49,100 | 84,700 | 83,600 |
| 2025-01-17 | 83,600 | 212,400 | 17,000 | 64,400 | 66,600 | 148,000 |
| 2025-01-10 | 39,800 | 297,600 | 7,800 | 77,800 | 32,000 | 219,800 |
| 2024-12-27 | 45,600 | 270,700 | 9,400 | 69,800 | 36,200 | 200,900 |
| 2024-12-20 | 45,600 | 299,100 | 9,700 | 76,500 | 35,900 | 222,600 |
| 2024-12-13 | 43,400 | 292,300 | 9,600 | 74,900 | 33,800 | 217,400 |
| 2024-12-06 | 45,200 | 288,800 | 10,200 | 75,900 | 35,000 | 212,900 |
| 2024-11-29 | 45,200 | 304,000 | 10,400 | 76,900 | 34,800 | 227,100 |
| 2024-11-22 | 51,200 | 265,600 | 12,400 | 70,100 | 38,800 | 195,500 |
| 2024-11-15 | 46,900 | 254,900 | 10,700 | 68,800 | 36,200 | 186,100 |
| 2024-11-08 | 56,400 | 182,400 | 13,400 | 53,100 | 43,000 | 129,300 |
| 2024-11-01 | 52,500 | 181,300 | 12,200 | 52,500 | 40,300 | 128,800 |
| 2024-10-25 | 43,600 | 249,400 | 9,700 | 64,800 | 33,900 | 184,600 |
| 2024-10-18 | 44,500 | 240,100 | 9,200 | 60,800 | 35,300 | 179,300 |
| 2024-10-11 | 55,600 | 180,600 | 13,500 | 49,900 | 42,100 | 130,700 |
| 2024-10-04 | 63,800 | 164,900 | 15,800 | 45,900 | 48,000 | 119,000 |
| 2024-09-27 | 84,300 | 141,100 | 18,000 | 39,700 | 66,300 | 101,400 |
| 2024-09-20 | 63,800 | 176,500 | 13,100 | 48,600 | 50,700 | 127,900 |
| 2024-09-13 | 54,800 | 218,300 | 13,500 | 58,300 | 41,300 | 160,000 |
| 2024-09-06 | 48,500 | 247,300 | 11,900 | 61,100 | 36,600 | 186,200 |
| 2024-08-30 | 85,000 | 210,800 | 21,200 | 56,400 | 63,800 | 154,400 |
| 2024-08-23 | 102,300 | 171,600 | 24,600 | 46,800 | 77,700 | 124,800 |
| 2024-08-16 | 55,400 | 227,100 | 16,900 | 59,600 | 38,500 | 167,500 |
| 2024-08-09 | 33,800 | 275,900 | 10,500 | 72,500 | 23,300 | 203,400 |
| 2024-08-02 | 28,900 | 308,000 | 13,700 | 73,200 | 15,200 | 234,800 |
| 2024-07-26 | 45,000 | 254,100 | 16,500 | 66,100 | 28,500 | 188,000 |
| 2024-07-19 | 89,600 | 124,000 | 20,100 | 40,000 | 69,500 | 84,000 |
| 2024-07-12 | 126,800 | 113,400 | 23,900 | 38,900 | 102,900 | 74,500 |
| 2024-07-05 | 106,400 | 143,100 | 23,100 | 57,000 | 83,300 | 86,100 |
| 2024-06-28 | 74,800 | 185,900 | 20,100 | 69,400 | 54,700 | 116,500 |
| 2024-06-21 | 65,800 | 192,200 | 19,400 | 72,800 | 46,400 | 119,400 |
| 2024-06-14 | 52,800 | 237,500 | 17,900 | 71,900 | 34,900 | 165,600 |
| 2024-06-07 | 77,200 | 191,900 | 21,700 | 64,200 | 55,500 | 127,700 |
| 2024-05-31 | 88,900 | 175,700 | 23,000 | 62,200 | 65,900 | 113,500 |
| 2024-05-24 | 104,800 | 150,400 | 26,800 | 55,300 | 78,000 | 95,100 |
| 2024-05-17 | 119,200 | 152,100 | 29,600 | 55,300 | 89,600 | 96,800 |
| 2024-05-10 | 94,300 | 214,700 | 25,800 | 70,200 | 68,500 | 144,500 |
| 2024-05-02 | 90,400 | 250,000 | 25,300 | 82,600 | 65,100 | 167,400 |
| 2024-04-26 | 113,800 | 255,500 | 27,700 | 80,500 | 86,100 | 175,000 |
| 2024-04-19 | 55,400 | 413,500 | 16,800 | 117,300 | 38,600 | 296,200 |
| 2024-04-12 | 70,400 | 395,200 | 21,500 | 111,100 | 48,900 | 284,100 |
| 2024-04-05 | 66,100 | 387,100 | 21,800 | 107,100 | 44,300 | 280,000 |
| 2024-03-29 | 84,700 | 259,800 | 24,400 | 85,700 | 60,300 | 174,100 |
| 2024-03-22 | 100,000 | 176,200 | 25,900 | 61,100 | 74,100 | 115,100 |
| 2024-03-15 | 106,800 | 205,300 | 26,700 | 76,000 | 80,100 | 129,300 |
| 2024-03-08 | 125,700 | 142,100 | 29,800 | 55,500 | 95,900 | 86,600 |
| 2024-03-01 | 126,100 | 144,600 | 29,200 | 62,900 | 96,900 | 81,700 |
| 2024-02-22 | 124,900 | 145,500 | 28,700 | 70,000 | 96,200 | 75,500 |
| 2024-02-16 | 128,200 | 153,000 | 28,900 | 70,900 | 99,300 | 82,100 |
| 2024-02-09 | 101,000 | 279,400 | 27,300 | 107,600 | 73,700 | 171,800 |
| 2024-02-02 | 124,800 | 235,700 | 28,700 | 94,000 | 96,100 | 141,700 |
| 2024-01-26 | 139,400 | 235,500 | 30,400 | 95,400 | 109,000 | 140,100 |
| 2024-01-19 | 137,700 | 274,200 | 29,200 | 112,100 | 108,500 | 162,100 |
| 2024-01-12 | 172,900 | 218,500 | 37,200 | 91,000 | 135,700 | 127,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250425 | 16:00 | キーエンス | 2025年3月期 決算短信〔日本基準〕(連結) |
| 20250131 | 16:00 | キーエンス | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241029 | 16:00 | キーエンス | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 16:00 | キーエンス | 剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 20240726 | 16:00 | キーエンス | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240619 | 16:00 | キーエンス | 投資単位の引下げに関する考え方及び方針等について |
| 20240425 | 16:00 | キーエンス | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240202 | 16:00 | キーエンス | 2024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 |
|---|---|---|---|
| 6861 | 1 | キーエンス | 2025-06-06 21:26:09 |
| 6861 | 2 | 修理のお申し込み | キーエンス | 2024-06-14 20:43:54 |
| 6861 | 3 | 溶接歪みの測定 | 溶接品質の測定・検査 | 溶接革命 | キーエンス | 2025-05-09 19:28:36 |
| 6861 | 3 | 大気中で元素分析ならこんな解析ができる事例集 | キーエンス | 2025-04-14 22:29:42 |
| 6861 | 3 | 【限定WEBセミナー】3D画像検査 最新アプリケーション | キーエンス | 2025-03-05 00:34:06 |
| 6861 | 3 | お客様専用 マイページのご案内 | キーエンス | 2024-12-26 10:28:48 |
| 6861 | 3 | 専任の技術担当者が乗り換えを徹底サポート | キーエンス | 2024-11-05 18:30:00 |
| 6861 | 3 | ログイン / 新規登録 | キーエンス | 2024-10-06 16:28:49 |
| 6861 | 3 | 3D形状・外観検査 | レーザ変位計・測定器を選ぶ | キーエンス | 2024-08-30 22:30:01 |
| 6861 | 3 | 業界・用途から商品を選ぶ | キーエンス | 2024-08-20 11:29:39 |