| 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 | 202 | 202 | 200 | 201 | 7,900 | 0 | 100% | 100% | 226% | -- | 100% | 99% | 105% | 97% | 101% |
| 20240925 | 202 | 203 | 202 | 203 | 5,700 | 2 | 101% | 100% | 72% | ▲ | 100% | 105% | 104% | 98% | 102% |
| 20240926 | 204 | 205 | 203 | 205 | 10,700 | 2 | 101% | 100% | 188% | ▲▲ | 100% | 105% | 104% | 99% | 103% |
| 20240927 | 203 | 203 | 201 | 203 | 8,600 | -2 | 99% | 100% | 80% | ▼ | 100% | 104% | 105% | 98% | 102% |
| 20240930 | 201 | 202 | 198 | 200 | 30,500 | -3 | 99% | 100% | 355% | ▼▼ | 101% | 106% | 107% | 97% | 100% |
| 20241001 | 198 | 201 | 198 | 199 | 10,500 | -1 | 100% | 101% | 34% | ▼▼▼ | 105% | 103% | 104% | 96% | 100% |
| 20241002 | 204 | 224 | 203 | 214 | 710,100 | 15 | 108% | 105% | 6763% | ▲ | 99% | 100% | 101% | 100% | 108% |
| 20241003 | 210 | 212 | 206 | 208 | 76,600 | -6 | 97% | 99% | 11% | ▼ | 101% | 102% | 102% | 97% | 105% |
| 20241004 | 207 | 210 | 205 | 209 | 47,200 | 1 | 100% | 101% | 62% | ▲ | 98% | 100% | 109% | 98% | 105% |
| 20241007 | 211 | 211 | 205 | 207 | 26,400 | -2 | 99% | 98% | 56% | ▼ | 101% | 99% | 111% | 97% | 104% |
| 20241008 | 208 | 213 | 207 | 210 | 33,200 | 3 | 101% | 101% | 126% | ▲ | 100% | 97% | 110% | 98% | 106% |
| 20241009 | 210 | 213 | 209 | 211 | 30,000 | 1 | 100% | 100% | 90% | ▲▲ | 99% | 97% | 108% | 99% | 106% |
| 20241010 | 212 | 213 | 210 | 210 | 30,600 | -1 | 100% | 99% | 102% | ▼ | 98% | 98% | 110% | 98% | 106% |
| 20241011 | 210 | 213 | 205 | 205 | 28,800 | -5 | 98% | 98% | 94% | ▼▼ | 100% | 103% | 112% | 96% | 103% |
| 20241015 | 205 | 206 | 203 | 204 | 17,600 | -1 | 100% | 100% | 61% | ▼▼▼ | 100% | 104% | 113% | 95% | 103% |
| 20241016 | 204 | 209 | 204 | 204 | 10,600 | 0 | 100% | 100% | 60% | -- | 101% | 104% | 113% | 95% | 103% |
| 20241017 | 203 | 205 | 203 | 205 | 17,100 | 1 | 100% | 101% | 161% | ▲ | 101% | 101% | 113% | 96% | 103% |
| 20241018 | 204 | 206 | 204 | 206 | 3,100 | 1 | 100% | 101% | 18% | ▲▲ | 102% | 99% | 111% | 96% | 104% |
| 20241021 | 207 | 212 | 207 | 212 | 18,400 | 6 | 103% | 102% | 594% | ▲▲▲ | 100% | 95% | 106% | 99% | 107% |
| 20241022 | 212 | 212 | 208 | 211 | 9,600 | -1 | 100% | 100% | 52% | ▼ | 100% | 99% | 106% | 99% | 106% |
| 20241023 | 206 | 208 | 206 | 206 | 13,300 | -5 | 98% | 100% | 139% | ▼▼ | 100% | 99% | 106% | 96% | 104% |
| 20241024 | 205 | 207 | 204 | 204 | 12,600 | -2 | 99% | 100% | 95% | ▼▼▼ | 99% | 100% | 107% | 95% | 103% |
| 20241025 | 204 | 206 | 201 | 202 | 28,000 | -2 | 99% | 99% | 222% | ▼▼▼▼ | 100% | 102% | 108% | 94% | 102% |
| 20241028 | 202 | 204 | 201 | 202 | 9,200 | 0 | 100% | 100% | 33% | -- | 100% | 114% | 108% | 94% | 102% |
| 20241029 | 202 | 204 | 202 | 203 | 5,200 | 1 | 100% | 100% | 57% | ▲ | 97% | 111% | 105% | 95% | 102% |
| 20241030 | 208 | 209 | 201 | 201 | 64,000 | -2 | 99% | 97% | 1231% | ▼ | 100% | 110% | 107% | 94% | 100% |
| 20241031 | 204 | 205 | 203 | 204 | 9,100 | 3 | 101% | 100% | 14% | ▲ | 102% | 107% | 108% | 96% | 101% |
| 20241101 | 202 | 207 | 202 | 206 | 33,300 | 2 | 101% | 102% | 366% | ▲▲ | 98% | 92% | 93% | 97% | 102% |
| 20241105 | 235 | 253 | 227 | 230 | 2,381,300 | 24 | 112% | 98% | 7151% | ▲▲▲ | 98% | 95% | 95% | 100% | 114% |
| 20241106 | 229 | 230 | 221 | 224 | 390,400 | -6 | 97% | 98% | 16% | ▼ | 96% | 96% | 96% | 97% | 111% |
| 20241107 | 226 | 227 | 214 | 217 | 113,800 | -7 | 97% | 96% | 29% | ▼▼ | 100% | 100% | 101% | 94% | 108% |
| 20241108 | 216 | 217 | 212 | 215 | 64,700 | -2 | 99% | 100% | 57% | ▼▼▼ | 100% | 100% | 101% | 93% | 107% |
| 20241111 | 216 | 221 | 213 | 217 | 42,900 | 2 | 101% | 100% | 66% | ▲ | 99% | 98% | 100% | 94% | 108% |
| 20241112 | 218 | 219 | 214 | 215 | 16,900 | -2 | 99% | 99% | 39% | ▼ | 100% | 100% | 99% | 93% | 107% |
| 20241113 | 217 | 217 | 214 | 216 | 23,900 | 1 | 100% | 100% | 141% | ▲ | 100% | 100% | 99% | 94% | 107% |
| 20241114 | 217 | 219 | 215 | 217 | 7,400 | 1 | 100% | 100% | 31% | ▲▲ | 98% | 99% | 98% | 94% | 108% |
| 20241115 | 219 | 219 | 213 | 214 | 37,400 | -3 | 99% | 98% | 505% | ▼ | 100% | 101% | 100% | 93% | 106% |
| 20241118 | 213 | 215 | 212 | 213 | 7,900 | -1 | 100% | 100% | 21% | ▼▼ | 102% | 101% | 100% | 93% | 106% |
| 20241119 | 214 | 218 | 214 | 218 | 16,100 | 5 | 102% | 102% | 204% | ▲ | 100% | 101% | 99% | 95% | 108% |
| 20241120 | 216 | 217 | 215 | 216 | 13,200 | -2 | 99% | 100% | 82% | ▼ | 100% | 101% | 99% | 94% | 107% |
| 20241121 | 216 | 216 | 214 | 215 | 6,300 | -1 | 100% | 100% | 48% | ▼▼ | 100% | 100% | 99% | 93% | 107% |
| 20241122 | 216 | 217 | 213 | 215 | 22,800 | 0 | 100% | 100% | 362% | -- | 100% | 98% | 99% | 93% | 107% |
| 20241125 | 217 | 218 | 216 | 217 | 25,400 | 2 | 101% | 100% | 111% | ▲ | 100% | 98% | 99% | 94% | 108% |
| 20241126 | 217 | 220 | 216 | 218 | 45,600 | 1 | 100% | 100% | 180% | ▲▲ | 98% | 97% | 98% | 95% | 108% |
| 20241127 | 219 | 219 | 214 | 215 | 24,900 | -3 | 99% | 98% | 55% | ▼ | 99% | 99% | 100% | 93% | 107% |
| 20241128 | 215 | 215 | 212 | 212 | 22,800 | -3 | 99% | 99% | 92% | ▼▼ | 100% | 101% | 101% | 92% | 104% |
| 20241129 | 212 | 215 | 212 | 212 | 18,200 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 100% | 92% | 103% |
| 20241202 | 213 | 215 | 212 | 212 | 6,400 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 100% | 92% | 100% |
| 20241203 | 213 | 214 | 212 | 213 | 17,500 | 1 | 100% | 100% | 273% | ▲ | 100% | 100% | 100% | 95% | 100% |
| 20241204 | 212 | 214 | 212 | 212 | 22,600 | -1 | 100% | 100% | 129% | ▼ | 100% | 100% | 99% | 97% | 100% |
| 20241205 | 213 | 215 | 213 | 214 | 13,700 | 2 | 101% | 100% | 61% | ▲ | 100% | 100% | 96% | 98% | 101% |
| 20241206 | 214 | 222 | 213 | 213 | 15,000 | -1 | 100% | 100% | 109% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241209 | 214 | 215 | 213 | 213 | 11,800 | 0 | 100% | 100% | 79% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241210 | 213 | 215 | 213 | 213 | 7,800 | 0 | 100% | 100% | 66% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241211 | 214 | 217 | 213 | 213 | 17,700 | 0 | 100% | 100% | 227% | -- | 100% | 99% | 0% | 98% | 100% |
| 20241212 | 214 | 214 | 213 | 213 | 14,700 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241213 | 213 | 213 | 212 | 212 | 27,300 | -1 | 100% | 100% | 186% | ▼ | 101% | 100% | 0% | 97% | 100% |
| 20241216 | 212 | 217 | 212 | 214 | 22,200 | 2 | 101% | 101% | 81% | ▲ | 99% | 97% | 0% | 98% | 101% |
| 20241217 | 213 | 215 | 211 | 211 | 19,600 | -3 | 99% | 99% | 88% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 211 | 213 | 210 | 212 | 19,600 | 1 | 100% | 100% | 100% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 210 | 212 | 210 | 211 | 15,700 | -1 | 100% | 100% | 80% | ▼ | 98% | 0% | 0% | 97% | 100% |
| 20241220 | 210 | 211 | 206 | 206 | 27,600 | -5 | 98% | 98% | 176% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 28,600 | 402,500 | 0 | 260,100 | 28,600 | 142,400 |
| 2024-12-06 | 41,800 | 374,400 | 0 | 242,200 | 41,800 | 132,200 |
| 2024-11-29 | 41,500 | 372,700 | 0 | 231,800 | 41,500 | 140,900 |
| 2024-11-22 | 52,800 | 348,000 | 0 | 215,400 | 52,800 | 132,600 |
| 2024-11-15 | 64,200 | 348,400 | 0 | 217,600 | 64,200 | 130,800 |
| 2024-11-08 | 77,400 | 355,000 | 0 | 220,100 | 77,400 | 134,900 |
| 2024-11-01 | 22,900 | 285,500 | 0 | 200,300 | 22,900 | 85,200 |
| 2024-10-25 | 17,400 | 283,500 | 0 | 199,800 | 17,400 | 83,700 |
| 2024-10-18 | 18,700 | 296,600 | 0 | 202,600 | 18,700 | 94,000 |
| 2024-10-11 | 20,500 | 307,000 | 0 | 203,400 | 20,500 | 103,600 |
| 2024-10-04 | 48,400 | 326,300 | 0 | 203,700 | 48,400 | 122,600 |
| 2024-09-27 | 15,800 | 318,300 | 0 | 217,200 | 15,800 | 101,100 |
| 2024-09-20 | 15,700 | 318,600 | 0 | 217,900 | 15,700 | 100,700 |
| 2024-09-13 | 17,300 | 332,000 | 0 | 217,000 | 17,300 | 115,000 |
| 2024-09-06 | 12,300 | 330,700 | 0 | 218,000 | 12,300 | 112,700 |
| 2024-08-30 | 12,300 | 336,700 | 0 | 217,600 | 12,300 | 119,100 |
| 2024-08-23 | 12,100 | 343,000 | 0 | 219,200 | 12,100 | 123,800 |
| 2024-08-16 | 11,500 | 333,700 | 0 | 208,300 | 11,500 | 125,400 |
| 2024-08-09 | 24,200 | 329,000 | 0 | 201,200 | 24,200 | 127,800 |
| 2024-08-02 | 22,000 | 328,200 | 0 | 222,400 | 22,000 | 105,800 |
| 2024-07-26 | 23,800 | 316,900 | 0 | 221,500 | 23,800 | 95,400 |
| 2024-07-19 | 24,000 | 321,900 | 0 | 221,000 | 24,000 | 100,900 |
| 2024-07-12 | 24,500 | 316,300 | 0 | 211,900 | 24,500 | 104,400 |
| 2024-07-05 | 25,800 | 305,200 | 0 | 207,200 | 25,800 | 98,000 |
| 2024-06-28 | 23,100 | 301,100 | 0 | 207,300 | 23,100 | 93,800 |
| 2024-06-21 | 26,700 | 300,500 | 0 | 203,600 | 26,700 | 96,900 |
| 2024-06-14 | 27,000 | 304,600 | 0 | 207,500 | 27,000 | 97,100 |
| 2024-06-07 | 31,900 | 304,000 | 0 | 205,000 | 31,900 | 99,000 |
| 2024-05-31 | 32,500 | 301,500 | 0 | 204,000 | 32,500 | 97,500 |
| 2024-05-24 | 36,800 | 304,000 | 0 | 204,000 | 36,800 | 100,000 |
| 2024-05-17 | 38,600 | 306,500 | 0 | 202,400 | 38,600 | 104,100 |
| 2024-05-10 | 41,300 | 312,300 | 0 | 201,900 | 41,300 | 110,400 |
| 2024-05-02 | 52,000 | 335,000 | 0 | 201,300 | 52,000 | 133,700 |
| 2024-04-26 | 31,700 | 312,400 | 0 | 200,800 | 31,700 | 111,600 |
| 2024-04-19 | 31,000 | 286,600 | 0 | 160,500 | 31,000 | 126,100 |
| 2024-04-12 | 67,400 | 324,400 | 0 | 155,800 | 67,400 | 168,600 |
| 2024-04-05 | 20,900 | 255,000 | 0 | 156,400 | 20,900 | 98,600 |
| 2024-03-29 | 22,100 | 253,100 | 0 | 156,300 | 22,100 | 96,800 |
| 2024-03-22 | 21,300 | 251,800 | 0 | 155,700 | 21,300 | 96,100 |
| 2024-03-15 | 19,100 | 251,100 | 0 | 154,300 | 19,100 | 96,800 |
| 2024-03-08 | 20,000 | 254,900 | 0 | 154,200 | 20,000 | 100,700 |
| 2024-03-01 | 29,200 | 265,100 | 0 | 165,400 | 29,200 | 99,700 |
| 2024-02-22 | 30,200 | 268,100 | 0 | 163,100 | 30,200 | 105,000 |
| 2024-02-16 | 32,800 | 304,800 | 0 | 171,400 | 32,800 | 133,400 |
| 2024-02-09 | 29,500 | 334,800 | 0 | 174,200 | 29,500 | 160,600 |
| 2024-02-02 | 29,300 | 341,000 | 0 | 172,200 | 29,300 | 168,800 |
| 2024-01-26 | 29,000 | 336,400 | 0 | 172,500 | 29,000 | 163,900 |
| 2024-01-19 | 31,200 | 353,500 | 0 | 174,000 | 31,200 | 179,500 |
| 2024-01-12 | 35,300 | 381,400 | 0 | 174,400 | 35,300 | 207,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241101 | 15:40 | クボテック | 2025年3月期 第２四半期決算短信〔日本基準〕（連結） |
| 20241101 | 15:40 | クボテック | 2025年3月期 第2四半期(中間期)業績予想と実績との差異に関するお知らせ |
| 20240802 | 15:15 | クボテック | 2025年3月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:15 | クボテック | 支配株主等に関する事項について |
| 20240515 | 15:10 | クボテック | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:10 | クボテック | 連結決算上の特別損失(減損損失)の計上、個別決算上の営業外費用の計上及び個別業績の前期実績との差異に関するお知らせ |
| 20240515 | 15:10 | クボテック | スタンダード市場上場維持基準への適合に向けた計画に基づく進捗状況(計画期間の変更) |
| 20240202 | 15:10 | クボテック | 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 |
|---|---|---|---|
| 7709 | 1 | 2024-12-21 12:25:03 | |
| 7709 | 2 | 2024-06-19 15:54:18 | |
| 7709 | 3 | 韓国支店開設に関するお知らせ | 2024-06-14 08:57:29 |
| 7709 | 3 | 2024-06-14 08:57:28 |