| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 504 | 512 | 503 | 512 | 1,800 | 15 | 103% | 102% | 257% | ▲ | 96% | 96% | 98% | 96% | 105% |
| 20240925 | 522 | 522 | 503 | 503 | 5,300 | -9 | 98% | 96% | 294% | ▼ | 99% | 100% | 101% | 94% | 103% |
| 20240926 | 503 | 503 | 500 | 500 | 500 | -3 | 99% | 99% | 9% | ▼▼ | 102% | 101% | 102% | 94% | 102% |
| 20240930 | 500 | 510 | 500 | 510 | 2,100 | 10 | 102% | 102% | 420% | ▲ | 97% | 98% | 98% | 96% | 105% |
| 20241001 | 520 | 520 | 502 | 502 | 2,700 | -8 | 98% | 97% | 129% | ▼ | 99% | 100% | 101% | 94% | 103% |
| 20241002 | 507 | 507 | 503 | 503 | 600 | 1 | 100% | 99% | 22% | ▲ | 100% | 101% | 101% | 95% | 103% |
| 20241004 | 504 | 505 | 504 | 504 | 1,000 | 1 | 100% | 100% | 167% | ▲▲ | 99% | 100% | 100% | 96% | 103% |
| 20241007 | 508 | 508 | 505 | 505 | 700 | 1 | 100% | 99% | 70% | ▲▲▲ | 100% | 99% | 100% | 97% | 103% |
| 20241009 | 508 | 510 | 505 | 508 | 1,800 | 3 | 101% | 100% | 257% | ▲▲▲▲ | 99% | 99% | 100% | 97% | 104% |
| 20241010 | 508 | 508 | 502 | 502 | 1,800 | -6 | 99% | 99% | 100% | ▼ | 100% | 101% | 101% | 96% | 103% |
| 20241011 | 506 | 509 | 506 | 508 | 500 | 6 | 101% | 100% | 28% | ▲ | 101% | 102% | 102% | 97% | 104% |
| 20241015 | 500 | 505 | 500 | 505 | 6,200 | -3 | 99% | 101% | 1240% | ▼ | 100% | 102% | 102% | 97% | 103% |
| 20241021 | 502 | 502 | 500 | 500 | 800 | -5 | 99% | 100% | 13% | ▼▼ | 100% | 98% | 102% | 96% | 102% |
| 20241022 | 502 | 504 | 502 | 504 | 500 | 4 | 101% | 100% | 63% | ▲ | 101% | 99% | 101% | 97% | 103% |
| 20241023 | 504 | 512 | 504 | 510 | 1,700 | 6 | 101% | 101% | 340% | ▲▲ | 100% | 99% | 100% | 98% | 105% |
| 20241024 | 509 | 510 | 509 | 510 | 600 | 0 | 100% | 100% | 35% | -- | 97% | 99% | 100% | 100% | 105% |
| 20241025 | 510 | 510 | 492 | 494 | 6,700 | -16 | 97% | 97% | 1117% | ▼ | 100% | 103% | 103% | 96% | 100% |
| 20241028 | 494 | 494 | 494 | 494 | 200 | 0 | 100% | 100% | 3% | -- | 101% | 101% | 102% | 96% | 100% |
| 20241029 | 497 | 500 | 497 | 500 | 400 | 6 | 101% | 101% | 200% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241030 | 502 | 502 | 502 | 502 | 200 | 2 | 100% | 100% | 50% | ▲▲ | 101% | 100% | 100% | 98% | 102% |
| 20241031 | 504 | 507 | 504 | 507 | 500 | 5 | 101% | 101% | 250% | ▲▲▲ | 98% | 99% | 100% | 99% | 103% |
| 20241101 | 507 | 507 | 499 | 499 | 1,700 | -8 | 98% | 98% | 340% | ▼ | 100% | 102% | 101% | 98% | 101% |
| 20241105 | 501 | 501 | 501 | 501 | 100 | 2 | 100% | 100% | 6% | ▲ | 100% | 102% | 101% | 98% | 101% |
| 20241106 | 502 | 502 | 502 | 502 | 200 | 1 | 100% | 100% | 200% | ▲▲ | 100% | 101% | 101% | 98% | 102% |
| 20241107 | 503 | 504 | 502 | 502 | 1,000 | 0 | 100% | 100% | 500% | -- | 100% | 101% | 102% | 98% | 102% |
| 20241108 | 501 | 501 | 501 | 501 | 400 | -1 | 100% | 100% | 40% | ▼ | 102% | 100% | 101% | 98% | 101% |
| 20241111 | 502 | 510 | 502 | 510 | 500 | 9 | 102% | 102% | 125% | ▲ | 100% | 99% | 100% | 100% | 103% |
| 20241112 | 507 | 507 | 507 | 507 | 300 | -3 | 99% | 100% | 60% | ▼ | 100% | 99% | 100% | 99% | 103% |
| 20241113 | 507 | 508 | 506 | 508 | 1,900 | 1 | 100% | 100% | 633% | ▲ | 99% | 99% | 100% | 100% | 103% |
| 20241114 | 508 | 508 | 501 | 503 | 5,800 | -5 | 99% | 99% | 305% | ▼ | 99% | 100% | 101% | 99% | 102% |
| 20241115 | 505 | 506 | 502 | 502 | 600 | -1 | 100% | 99% | 10% | ▼▼ | 100% | 101% | 101% | 98% | 102% |
| 20241118 | 502 | 502 | 502 | 502 | 100 | 0 | 100% | 100% | 17% | -- | 100% | 100% | 101% | 98% | 102% |
| 20241119 | 504 | 504 | 504 | 504 | 100 | 2 | 100% | 100% | 100% | ▲ | 101% | 101% | 103% | 99% | 102% |
| 20241120 | 497 | 502 | 497 | 502 | 4,000 | -2 | 100% | 101% | 4000% | ▼ | 100% | 100% | 102% | 98% | 102% |
| 20241121 | 504 | 504 | 504 | 504 | 1,000 | 2 | 100% | 100% | 25% | ▲ | 101% | 101% | 103% | 99% | 102% |
| 20241122 | 500 | 506 | 500 | 506 | 1,900 | 2 | 100% | 101% | 190% | ▲▲ | 99% | 99% | 102% | 99% | 102% |
| 20241125 | 506 | 506 | 500 | 500 | 5,100 | -6 | 99% | 99% | 268% | ▼ | 100% | 100% | 103% | 98% | 101% |
| 20241127 | 501 | 502 | 501 | 501 | 700 | 1 | 100% | 100% | 14% | ▲ | 100% | 101% | 103% | 98% | 100% |
| 20241128 | 502 | 502 | 502 | 502 | 200 | 1 | 100% | 100% | 29% | ▲▲ | 100% | 101% | 103% | 98% | 101% |
| 20241129 | 502 | 503 | 501 | 503 | 800 | 1 | 100% | 100% | 400% | ▲▲▲ | 100% | 101% | 102% | 99% | 101% |
| 20241202 | 505 | 505 | 503 | 503 | 1,600 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 103% | 99% | 101% |
| 20241203 | 502 | 502 | 502 | 502 | 100 | -1 | 100% | 100% | 6% | ▼ | 101% | 100% | 102% | 98% | 100% |
| 20241205 | 504 | 510 | 504 | 509 | 2,600 | 7 | 101% | 101% | 2600% | ▲ | 100% | 98% | 101% | 100% | 102% |
| 20241206 | 509 | 509 | 509 | 509 | 100 | 0 | 100% | 100% | 4% | -- | 99% | 100% | 0% | 100% | 102% |
| 20241209 | 506 | 506 | 501 | 503 | 1,600 | -6 | 99% | 99% | 1600% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241210 | 505 | 506 | 504 | 506 | 1,200 | 3 | 101% | 100% | 75% | ▲ | 99% | 99% | 0% | 99% | 101% |
| 20241211 | 507 | 507 | 500 | 500 | 1,200 | -6 | 99% | 99% | 100% | ▼ | 100% | 101% | 0% | 98% | 100% |
| 20241212 | 501 | 504 | 501 | 501 | 600 | 1 | 100% | 100% | 50% | ▲ | 100% | 101% | 0% | 98% | 100% |
| 20241213 | 505 | 506 | 505 | 506 | 1,700 | 5 | 101% | 100% | 283% | ▲▲ | 99% | 102% | 0% | 99% | 101% |
| 20241216 | 506 | 506 | 500 | 500 | 5,100 | -6 | 99% | 99% | 300% | ▼ | 100% | 103% | 0% | 98% | 100% |
| 20241217 | 501 | 501 | 501 | 501 | 100 | 1 | 100% | 100% | 2% | ▲ | 101% | 0% | 0% | 98% | 100% |
| 20241218 | 502 | 505 | 502 | 505 | 2,600 | 4 | 101% | 101% | 2600% | ▲▲ | 101% | 0% | 0% | 99% | 101% |
| 20241219 | 505 | 510 | 505 | 510 | 1,800 | 5 | 101% | 101% | 69% | ▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241220 | 516 | 521 | 514 | 516 | 2,100 | 6 | 101% | 100% | 117% | ▲▲▲▲ | % | % | % | 100% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 1 | 総合トップページ | 株式会社キムラ | 2024-12-22 00:21:15 |
| 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 |