| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 511 | 511 | 511 | 511 | 100 | 4 | 101% | 100% | 100% | ▲ | 100% | 104% | 103% | 96% | 102% |
| 20250121 | 510 | 510 | 510 | 510 | 100 | -1 | 100% | 100% | 100% | ▼ | 101% | 102% | 101% | 96% | 102% |
| 20250122 | 516 | 520 | 513 | 520 | 600 | 10 | 102% | 101% | 600% | ▲ | 100% | 103% | 102% | 97% | 104% |
| 20250123 | 512 | 512 | 512 | 512 | 1,000 | -8 | 98% | 100% | 167% | ▼ | 103% | 104% | 101% | 96% | 102% |
| 20250124 | 512 | 529 | 512 | 529 | 600 | 17 | 103% | 103% | 60% | ▲ | 97% | 99% | 96% | 99% | 105% |
| 20250127 | 539 | 539 | 524 | 524 | 7,000 | -5 | 99% | 97% | 1167% | ▼ | 100% | 102% | 97% | 98% | 104% |
| 20250128 | 525 | 525 | 525 | 525 | 100 | 1 | 100% | 100% | 1% | ▲ | 100% | 99% | 96% | 98% | 105% |
| 20250129 | 529 | 529 | 529 | 529 | 300 | 4 | 101% | 100% | 300% | ▲▲ | 101% | 99% | 96% | 99% | 105% |
| 20250131 | 529 | 535 | 529 | 535 | 1,000 | 6 | 101% | 101% | 333% | ▲▲▲ | 99% | 97% | 93% | 100% | 106% |
| 20250203 | 538 | 538 | 535 | 535 | 1,600 | 0 | 100% | 99% | 160% | -- | 99% | 99% | 94% | 100% | 106% |
| 20250204 | 525 | 525 | 520 | 520 | 400 | -15 | 97% | 99% | 25% | ▼ | 101% | 99% | 92% | 97% | 103% |
| 20250206 | 520 | 524 | 520 | 524 | 300 | 4 | 101% | 101% | 75% | ▲ | 99% | 99% | 92% | 98% | 103% |
| 20250207 | 523 | 523 | 519 | 519 | 1,000 | -5 | 99% | 99% | 333% | ▼ | 100% | 98% | 92% | 97% | 102% |
| 20250210 | 519 | 521 | 519 | 521 | 200 | 2 | 100% | 100% | 20% | ▲ | 97% | 97% | 92% | 97% | 103% |
| 20250212 | 522 | 531 | 504 | 504 | 10,800 | -17 | 97% | 97% | 5400% | ▼ | 103% | 101% | 95% | 94% | 100% |
| 20250213 | 504 | 519 | 504 | 517 | 6,900 | 13 | 103% | 103% | 64% | ▲ | 97% | 95% | 91% | 97% | 103% |
| 20250214 | 528 | 528 | 511 | 511 | 6,100 | -6 | 99% | 97% | 88% | ▼ | 99% | 97% | 94% | 96% | 101% |
| 20250217 | 509 | 510 | 503 | 503 | 2,000 | -8 | 98% | 99% | 33% | ▼▼ | 100% | 94% | 94% | 94% | 100% |
| 20250218 | 508 | 508 | 508 | 508 | 100 | 5 | 101% | 100% | 5% | ▲ | 99% | 95% | 95% | 95% | 101% |
| 20250219 | 505 | 507 | 502 | 502 | 2,300 | -6 | 99% | 99% | 2300% | ▼ | 99% | 96% | 96% | 94% | 100% |
| 20250220 | 498 | 498 | 492 | 492 | 10,300 | -10 | 98% | 99% | 448% | ▼▼ | 100% | 100% | 100% | 92% | 100% |
| 20250225 | 479 | 482 | 477 | 479 | 15,900 | -13 | 97% | 100% | 154% | ▼▼▼ | 100% | 100% | 100% | 90% | 100% |
| 20250226 | 479 | 479 | 478 | 478 | 6,000 | -1 | 100% | 100% | 38% | ▼▼▼▼ | 100% | 100% | 100% | 89% | 100% |
| 20250227 | 478 | 479 | 478 | 479 | 3,500 | 1 | 100% | 100% | 58% | ▲ | 100% | 100% | 100% | 90% | 100% |
| 20250228 | 479 | 479 | 478 | 478 | 3,200 | -1 | 100% | 100% | 91% | ▼ | 100% | 100% | 100% | 89% | 100% |
| 20250303 | 480 | 480 | 479 | 480 | 6,000 | 2 | 100% | 100% | 188% | ▲ | 100% | 100% | 100% | 90% | 100% |
| 20250304 | 479 | 479 | 478 | 478 | 2,200 | -2 | 100% | 100% | 37% | ▼ | 100% | 100% | 100% | 89% | 100% |
| 20250305 | 480 | 480 | 480 | 480 | 100 | 2 | 100% | 100% | 5% | ▲ | 100% | 100% | 100% | 90% | 100% |
| 20250306 | 480 | 482 | 479 | 480 | 5,200 | 0 | 100% | 100% | 5200% | -- | 100% | 100% | 100% | 90% | 100% |
| 20250307 | 480 | 480 | 477 | 478 | 3,500 | -2 | 100% | 100% | 67% | ▼ | 100% | 101% | 100% | 91% | 100% |
| 20250310 | 477 | 479 | 477 | 479 | 800 | 1 | 100% | 100% | 23% | ▲ | 100% | 100% | 100% | 91% | 100% |
| 20250311 | 478 | 479 | 478 | 478 | 1,000 | -1 | 100% | 100% | 125% | ▼ | 100% | 100% | 100% | 92% | 100% |
| 20250312 | 478 | 479 | 478 | 479 | 1,300 | 1 | 100% | 100% | 130% | ▲ | 100% | 100% | 97% | 92% | 100% |
| 20250313 | 479 | 480 | 479 | 480 | 1,200 | 1 | 100% | 100% | 92% | ▲▲ | 100% | 100% | 97% | 93% | 100% |
| 20250314 | 480 | 480 | 478 | 479 | 6,700 | -1 | 100% | 100% | 558% | ▼ | 100% | 100% | 97% | 93% | 100% |
| 20250317 | 479 | 479 | 477 | 479 | 3,600 | 0 | 100% | 100% | 54% | -- | 100% | 100% | 97% | 94% | 100% |
| 20250318 | 479 | 481 | 478 | 478 | 5,100 | -1 | 100% | 100% | 142% | ▼ | 100% | 100% | 96% | 94% | 100% |
| 20250319 | 481 | 481 | 479 | 479 | 1,300 | 1 | 100% | 100% | 25% | ▲ | 100% | 100% | 94% | 94% | 100% |
| 20250321 | 480 | 480 | 478 | 479 | 1,300 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 93% | 95% | 100% |
| 20250324 | 479 | 479 | 479 | 479 | 5,000 | 0 | 100% | 100% | 385% | -- | 100% | 98% | 93% | 97% | 100% |
| 20250325 | 478 | 479 | 478 | 478 | 8,100 | -1 | 100% | 100% | 162% | ▼ | 100% | 98% | 93% | 100% | 100% |
| 20250326 | 478 | 479 | 477 | 479 | 3,900 | 1 | 100% | 100% | 48% | ▲ | 100% | 97% | 93% | 100% | 100% |
| 20250327 | 479 | 479 | 477 | 477 | 7,100 | -2 | 100% | 100% | 182% | ▼ | 99% | 100% | 95% | 99% | 100% |
| 20250328 | 468 | 468 | 465 | 465 | 4,500 | -12 | 97% | 99% | 63% | ▼▼ | 100% | 99% | 95% | 97% | 100% |
| 20250331 | 466 | 468 | 465 | 467 | 3,900 | 2 | 100% | 100% | 87% | ▲ | 100% | 96% | 94% | 97% | 100% |
| 20250401 | 469 | 469 | 467 | 467 | 2,100 | 0 | 100% | 100% | 54% | -- | 100% | 91% | 93% | 97% | 100% |
| 20250402 | 467 | 467 | 467 | 467 | 500 | 0 | 100% | 100% | 24% | -- | 99% | 92% | 94% | 97% | 100% |
| 20250403 | 465 | 466 | 461 | 461 | 3,000 | -6 | 99% | 99% | 600% | ▼ | 98% | 95% | 0% | 96% | 100% |
| 20250404 | 459 | 459 | 445 | 450 | 6,100 | -11 | 98% | 98% | 203% | ▼▼ | 103% | 106% | 0% | 94% | 100% |
| 20250408 | 412 | 423 | 412 | 423 | 2,500 | -27 | 94% | 103% | 41% | ▼▼▼ | 97% | 103% | 0% | 88% | 100% |
| 20250409 | 431 | 431 | 417 | 417 | 3,100 | -6 | 99% | 97% | 124% | ▼▼▼▼ | 100% | 104% | 0% | 87% | 100% |
| 20250410 | 428 | 430 | 428 | 429 | 2,900 | 12 | 103% | 100% | 94% | ▲ | 103% | 104% | 0% | 89% | 103% |
| 20250411 | 425 | 438 | 423 | 438 | 2,600 | 9 | 102% | 103% | 90% | ▲▲ | 100% | 99% | 0% | 91% | 105% |
| 20250414 | 440 | 440 | 438 | 438 | 6,300 | 0 | 100% | 100% | 242% | -- | 100% | 98% | 0% | 91% | 105% |
| 20250415 | 443 | 444 | 443 | 444 | 1,800 | 6 | 101% | 100% | 29% | ▲ | 100% | 0% | 0% | 93% | 106% |
| 20250416 | 442 | 442 | 440 | 440 | 1,100 | -4 | 99% | 100% | 61% | ▼ | 99% | 0% | 0% | 92% | 106% |
| 20250417 | 440 | 488 | 430 | 434 | 119,300 | -6 | 99% | 99% | 10845% | ▼▼ | 101% | 0% | 0% | 91% | 104% |
| 20250418 | 433 | 436 | 433 | 436 | 1,100 | 2 | 100% | 101% | 1% | ▲ | % | % | % | 91% | 105% |
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 | 26,000 | 0 | 7,300 | 0 | 18,700 |
| 2025-04-04 | 0 | 28,300 | 0 | 11,300 | 0 | 17,000 |
| 2025-03-28 | 0 | 28,200 | 0 | 11,100 | 0 | 17,100 |
| 2025-03-21 | 0 | 25,800 | 0 | 8,100 | 0 | 17,700 |
| 2025-03-14 | 0 | 25,200 | 0 | 7,900 | 0 | 17,300 |
| 2025-03-07 | 0 | 25,900 | 0 | 7,800 | 0 | 18,100 |
| 2025-02-28 | 0 | 31,300 | 0 | 8,300 | 0 | 23,000 |
| 2025-02-21 | 0 | 32,600 | 0 | 8,200 | 0 | 24,400 |
| 2025-02-14 | 0 | 9,400 | 0 | 7,000 | 0 | 2,400 |
| 2025-02-07 | 0 | 9,900 | 0 | 7,700 | 0 | 2,200 |
| 2025-01-31 | 0 | 11,100 | 0 | 8,600 | 0 | 2,500 |
| 2025-01-24 | 0 | 10,100 | 0 | 7,200 | 0 | 2,900 |
| 2025-01-17 | 0 | 9,300 | 0 | 6,800 | 0 | 2,500 |
| 2025-01-10 | 0 | 11,500 | 0 | 7,600 | 0 | 3,900 |
| 2024-12-27 | 0 | 9,600 | 0 | 6,800 | 0 | 2,800 |
| 2024-12-20 | 0 | 11,300 | 0 | 7,300 | 0 | 4,000 |
| 2024-12-13 | 0 | 10,800 | 0 | 7,100 | 0 | 3,700 |
| 2024-12-06 | 0 | 10,100 | 0 | 7,000 | 0 | 3,100 |
| 2024-11-29 | 0 | 9,900 | 0 | 7,000 | 0 | 2,900 |
| 2024-11-22 | 0 | 10,700 | 0 | 7,300 | 0 | 3,400 |
| 2024-11-15 | 0 | 9,600 | 0 | 6,900 | 0 | 2,700 |
| 2024-11-08 | 0 | 9,800 | 0 | 7,100 | 0 | 2,700 |
| 2024-11-01 | 0 | 9,600 | 0 | 6,900 | 0 | 2,700 |
| 2024-10-25 | 0 | 9,900 | 0 | 7,100 | 0 | 2,800 |
| 2024-10-18 | 0 | 9,000 | 0 | 6,200 | 0 | 2,800 |
| 2024-10-11 | 0 | 12,400 | 0 | 6,700 | 0 | 5,700 |
| 2024-10-04 | 0 | 11,900 | 0 | 7,300 | 0 | 4,600 |
| 2024-09-27 | 0 | 12,800 | 0 | 7,700 | 0 | 5,100 |
| 2024-09-20 | 0 | 13,700 | 0 | 8,100 | 0 | 5,600 |
| 2024-09-13 | 0 | 13,700 | 0 | 8,000 | 0 | 5,700 |
| 2024-09-06 | 0 | 14,900 | 0 | 8,900 | 0 | 6,000 |
| 2024-08-30 | 0 | 16,100 | 0 | 10,100 | 0 | 6,000 |
| 2024-08-23 | 0 | 17,400 | 0 | 10,700 | 0 | 6,700 |
| 2024-08-16 | 0 | 17,000 | 0 | 10,300 | 0 | 6,700 |
| 2024-08-09 | 0 | 15,900 | 0 | 8,000 | 0 | 7,900 |
| 2024-08-02 | 0 | 40,700 | 0 | 20,700 | 0 | 20,000 |
| 2024-07-26 | 0 | 38,800 | 0 | 19,500 | 0 | 19,300 |
| 2024-07-19 | 0 | 47,000 | 0 | 20,700 | 0 | 26,300 |
| 2024-07-12 | 0 | 56,300 | 0 | 22,200 | 0 | 34,100 |
| 2024-07-05 | 0 | 47,400 | 0 | 19,900 | 0 | 27,500 |
| 2024-06-28 | 0 | 47,800 | 0 | 19,000 | 0 | 28,800 |
| 2024-06-21 | 0 | 47,900 | 0 | 19,300 | 0 | 28,600 |
| 2024-06-14 | 0 | 48,500 | 0 | 19,800 | 0 | 28,700 |
| 2024-06-07 | 0 | 50,800 | 0 | 20,300 | 0 | 30,500 |
| 2024-05-31 | 0 | 47,500 | 0 | 14,700 | 0 | 32,800 |
| 2024-05-24 | 0 | 47,100 | 0 | 15,000 | 0 | 32,100 |
| 2024-05-17 | 0 | 29,000 | 0 | 17,300 | 0 | 11,700 |
| 2024-05-10 | 0 | 19,400 | 0 | 11,200 | 0 | 8,200 |
| 2024-05-02 | 0 | 19,400 | 0 | 11,400 | 0 | 8,000 |
| 2024-04-26 | 0 | 19,600 | 0 | 11,700 | 0 | 7,900 |
| 2024-04-19 | 0 | 20,200 | 0 | 12,000 | 0 | 8,200 |
| 2024-04-12 | 0 | 22,400 | 0 | 13,000 | 0 | 9,400 |
| 2024-04-05 | 0 | 19,600 | 0 | 11,600 | 0 | 8,000 |
| 2024-03-29 | 0 | 18,600 | 0 | 11,500 | 0 | 7,100 |
| 2024-03-22 | 0 | 18,900 | 0 | 11,300 | 0 | 7,600 |
| 2024-03-15 | 0 | 17,600 | 0 | 10,500 | 0 | 7,100 |
| 2024-03-08 | 0 | 17,800 | 0 | 10,700 | 0 | 7,100 |
| 2024-03-01 | 0 | 17,600 | 0 | 10,400 | 0 | 7,200 |
| 2024-02-22 | 0 | 18,400 | 0 | 10,000 | 0 | 8,400 |
| 2024-02-16 | 0 | 19,300 | 0 | 10,000 | 0 | 9,300 |
| 2024-02-09 | 0 | 20,200 | 0 | 10,400 | 0 | 9,800 |
| 2024-02-02 | 0 | 15,800 | 0 | 5,700 | 0 | 10,100 |
| 2024-01-26 | 0 | 15,800 | 0 | 6,100 | 0 | 9,700 |
| 2024-01-19 | 0 | 16,900 | 0 | 8,000 | 0 | 8,900 |
| 2024-01-12 | 0 | 15,600 | 0 | 7,200 | 0 | 8,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250221 | 11:00 | キムラ | 株式の立会外分売終了に関するお知らせ |
| 20250220 | 17:00 | キムラ | 株式の立会外分売実施に関するお知らせ |
| 20250212 | 15:00 | キムラ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250212 | 15:00 | キムラ | 株式の立会外分売に関するお知らせ |
| 20250203 | 15:00 | キムラ | 組織変更および人事異動に関するお知らせ |
| 20241101 | 15:00 | キムラ | ２０２５年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241101 | 15:00 | キムラ | 2025年３月期第２四半期（中間期）連結業績予想値と実績値の差異に関するお知らせ |
| 20240617 | 14:00 | キムラ | 連結子会社における固定資産取得（新規出店）および資金借入に関するお知らせ |
| 20240604 | 11:30 | キムラ | 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等に関するお知らせ |
| 20240523 | 11:00 | キムラ | 株式の立会外分売終了に関するお知らせ |
| 20240522 | 16:30 | キムラ | 株式の立会外分売実施に関するお知らせ |
| 20240430 | 15:00 | キムラ | 剰余金の配当に関するお知らせ |
| 20240430 | 15:00 | キムラ | 取締役及び監査役の異動に関するお知らせ |
| 20240213 | 15:00 | キムラ | 取締役の退任、組織変更および人事異動に関するお知らせ |
| 20240205 | 15:00 | キムラ | ２０２４年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240129 | 15:00 | キムラ | 通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7461 | 2 | 取締役及び監査役の異動のお知らせ | 2024-06-16 05:08:00 |
| 7461 | 2 | 平成29年3月期決算短信〔日本基準〕（連結） | 2024-06-16 05:07:58 |
| 7461 | 2 | 招集通知記載事項の一部訂正について | 2024-06-16 05:07:57 |
| 7461 | 2 | 有価証券報告書(第67期) | 2024-06-16 05:07:55 |
| 7461 | 2 | 平成30年3月期第１四半期決算短信 | 2024-06-16 05:07:54 |
| 7461 | 2 | 四半期報告書(第68期第１四半期) | 2024-06-16 05:07:52 |
| 7461 | 2 | ペット専門店『ペットワールド・プロックス』開設 | 2024-06-16 05:07:50 |
| 7461 | 2 | 四半期報告書(第68期第２四半期) | 2024-06-16 05:07:48 |
| 7461 | 2 | 子会社における執行役員制度の導入及び主要人事に関して | 2024-06-16 05:07:47 |
| 7461 | 2 | 東洋ガラス工業株式会社の株式取得（子会社化）に関するお知らせ | 2024-06-16 05:07:45 |