| 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 | 160 | 161 | 157 | 159 | 152,100 | -1 | 99% | 99% | 66% | ▼ | 100% | 97% | 97% | 99% | 103% |
| 20240925 | 159 | 160 | 157 | 159 | 203,600 | 0 | 100% | 100% | 134% | -- | 100% | 96% | 96% | 99% | 103% |
| 20240926 | 160 | 160 | 158 | 160 | 93,400 | 1 | 101% | 100% | 46% | ▲ | 99% | 99% | 99% | 99% | 104% |
| 20240927 | 156 | 157 | 155 | 155 | 139,600 | -5 | 97% | 99% | 149% | ▼ | 100% | 104% | 101% | 96% | 101% |
| 20240930 | 152 | 154 | 151 | 152 | 209,000 | -3 | 98% | 100% | 150% | ▼▼ | 101% | 104% | 101% | 94% | 100% |
| 20241001 | 152 | 155 | 152 | 154 | 236,600 | 2 | 101% | 101% | 113% | ▲ | 100% | 101% | 99% | 96% | 101% |
| 20241002 | 154 | 155 | 153 | 154 | 102,800 | 0 | 100% | 100% | 43% | -- | 99% | 100% | 98% | 96% | 101% |
| 20241003 | 155 | 155 | 154 | 154 | 73,300 | 0 | 100% | 99% | 71% | -- | 102% | 98% | 97% | 96% | 101% |
| 20241004 | 155 | 158 | 155 | 158 | 168,200 | 4 | 103% | 102% | 229% | ▲ | 99% | 97% | 96% | 98% | 104% |
| 20241007 | 157 | 157 | 156 | 156 | 36,700 | -2 | 99% | 99% | 22% | ▼ | 99% | 98% | 97% | 97% | 103% |
| 20241008 | 156 | 156 | 154 | 155 | 88,700 | -1 | 99% | 99% | 242% | ▼▼ | 97% | 99% | 97% | 96% | 102% |
| 20241009 | 156 | 158 | 152 | 152 | 180,600 | -3 | 98% | 97% | 204% | ▼▼▼ | 99% | 101% | 99% | 94% | 100% |
| 20241010 | 153 | 153 | 151 | 152 | 181,200 | 0 | 100% | 99% | 100% | -- | 99% | 100% | 99% | 94% | 100% |
| 20241011 | 153 | 153 | 152 | 152 | 44,000 | 0 | 100% | 99% | 24% | -- | 100% | 99% | 99% | 94% | 100% |
| 20241015 | 153 | 154 | 151 | 153 | 119,800 | 1 | 101% | 100% | 272% | ▲ | 101% | 99% | 99% | 95% | 101% |
| 20241016 | 152 | 155 | 152 | 154 | 127,300 | 1 | 101% | 101% | 106% | ▲▲ | 100% | 98% | 98% | 96% | 101% |
| 20241017 | 153 | 154 | 152 | 153 | 63,000 | -1 | 99% | 100% | 49% | ▼ | 99% | 97% | 97% | 95% | 101% |
| 20241018 | 154 | 154 | 151 | 152 | 40,700 | -1 | 99% | 99% | 65% | ▼▼ | 99% | 97% | 99% | 95% | 100% |
| 20241021 | 152 | 153 | 151 | 151 | 76,800 | -1 | 99% | 99% | 189% | ▼▼▼ | 99% | 99% | 99% | 94% | 100% |
| 20241022 | 152 | 152 | 149 | 150 | 236,200 | -1 | 99% | 99% | 308% | ▼▼▼▼ | 99% | 101% | 100% | 94% | 100% |
| 20241023 | 150 | 151 | 148 | 149 | 101,800 | -1 | 99% | 99% | 43% | ▼▼▼▼▼ | 100% | 102% | 101% | 93% | 100% |
| 20241024 | 148 | 149 | 147 | 148 | 221,300 | -1 | 99% | 100% | 217% | ▼▼▼▼▼▼ | 97% | 100% | 101% | 93% | 100% |
| 20241025 | 150 | 150 | 146 | 146 | 155,200 | -2 | 99% | 97% | 70% | ▼▼▼▼▼▼▼ | 103% | 103% | 105% | 92% | 100% |
| 20241028 | 145 | 150 | 145 | 150 | 186,100 | 4 | 103% | 103% | 120% | ▲ | 101% | 99% | 101% | 95% | 103% |
| 20241029 | 150 | 151 | 149 | 151 | 75,300 | 1 | 101% | 101% | 40% | ▲▲ | 97% | 99% | 101% | 96% | 103% |
| 20241030 | 150 | 151 | 146 | 146 | 385,100 | -5 | 97% | 97% | 511% | ▼ | 102% | 102% | 103% | 92% | 100% |
| 20241031 | 147 | 151 | 147 | 150 | 174,400 | 4 | 103% | 102% | 45% | ▲ | 98% | 100% | 101% | 95% | 103% |
| 20241101 | 150 | 150 | 146 | 147 | 118,900 | -3 | 98% | 98% | 68% | ▼ | 99% | 98% | 101% | 93% | 101% |
| 20241105 | 150 | 150 | 146 | 148 | 162,300 | 1 | 101% | 99% | 137% | ▲ | 99% | 99% | 104% | 95% | 101% |
| 20241106 | 149 | 149 | 147 | 147 | 267,700 | -1 | 99% | 99% | 165% | ▼ | 101% | 99% | 105% | 95% | 101% |
| 20241107 | 148 | 150 | 148 | 150 | 292,200 | 3 | 102% | 101% | 109% | ▲ | 98% | 97% | 107% | 97% | 103% |
| 20241108 | 150 | 150 | 146 | 147 | 176,500 | -3 | 98% | 98% | 60% | ▼ | 99% | 98% | 109% | 95% | 101% |
| 20241111 | 147 | 148 | 145 | 146 | 197,700 | -1 | 99% | 99% | 112% | ▼▼ | 101% | 99% | 110% | 95% | 100% |
| 20241112 | 146 | 148 | 145 | 147 | 203,700 | 1 | 101% | 101% | 103% | ▲ | 99% | 101% | 110% | 95% | 101% |
| 20241113 | 146 | 147 | 144 | 145 | 154,700 | -2 | 99% | 99% | 76% | ▼ | 98% | 102% | 110% | 94% | 100% |
| 20241114 | 145 | 145 | 142 | 142 | 213,000 | -3 | 98% | 98% | 138% | ▼▼ | 100% | 103% | 113% | 93% | 100% |
| 20241115 | 144 | 144 | 142 | 144 | 199,400 | 2 | 101% | 100% | 94% | ▲ | 101% | 106% | 117% | 95% | 101% |
| 20241118 | 143 | 145 | 142 | 145 | 319,600 | 1 | 101% | 101% | 160% | ▲▲ | 102% | 105% | 116% | 96% | 102% |
| 20241119 | 145 | 148 | 145 | 148 | 160,400 | 3 | 102% | 102% | 50% | ▲▲▲ | 99% | 102% | 113% | 98% | 104% |
| 20241120 | 149 | 150 | 146 | 147 | 198,400 | -1 | 99% | 99% | 124% | ▼ | 100% | 101% | 113% | 97% | 104% |
| 20241121 | 149 | 149 | 147 | 149 | 93,200 | 2 | 101% | 100% | 47% | ▲ | 101% | 101% | 113% | 99% | 105% |
| 20241122 | 149 | 151 | 148 | 151 | 124,100 | 2 | 101% | 101% | 133% | ▲▲ | 99% | 99% | 110% | 100% | 106% |
| 20241125 | 153 | 154 | 151 | 152 | 126,100 | 1 | 101% | 99% | 102% | ▲▲▲ | 99% | 100% | 111% | 100% | 107% |
| 20241126 | 152 | 152 | 149 | 150 | 126,200 | -2 | 99% | 99% | 100% | ▼ | 99% | 103% | 111% | 99% | 106% |
| 20241127 | 151 | 152 | 149 | 149 | 132,300 | -1 | 99% | 99% | 105% | ▼▼ | 100% | 103% | 111% | 98% | 105% |
| 20241128 | 151 | 152 | 150 | 151 | 128,300 | 2 | 101% | 100% | 97% | ▲ | 99% | 105% | 111% | 99% | 106% |
| 20241129 | 152 | 152 | 150 | 150 | 75,500 | -1 | 99% | 99% | 59% | ▼ | 100% | 105% | 109% | 99% | 106% |
| 20241202 | 152 | 155 | 151 | 152 | 195,500 | 2 | 101% | 100% | 259% | ▲ | 101% | 104% | 108% | 100% | 107% |
| 20241203 | 154 | 155 | 152 | 155 | 202,300 | 3 | 102% | 101% | 103% | ▲▲ | 101% | 104% | 108% | 100% | 109% |
| 20241204 | 154 | 156 | 154 | 156 | 128,800 | 1 | 101% | 101% | 64% | ▲▲▲ | 103% | 103% | 106% | 100% | 110% |
| 20241205 | 156 | 161 | 155 | 160 | 363,100 | 4 | 103% | 103% | 282% | ▲▲▲▲ | 98% | 102% | 103% | 100% | 113% |
| 20241206 | 160 | 160 | 157 | 157 | 155,700 | -3 | 98% | 98% | 43% | ▼ | 102% | 107% | 0% | 98% | 111% |
| 20241209 | 157 | 160 | 157 | 160 | 150,400 | 3 | 102% | 102% | 97% | ▲ | 101% | 106% | 0% | 100% | 113% |
| 20241210 | 159 | 160 | 158 | 160 | 109,700 | 0 | 100% | 101% | 73% | -- | 101% | 104% | 0% | 100% | 113% |
| 20241211 | 159 | 160 | 156 | 160 | 161,200 | 0 | 100% | 101% | 147% | -- | 102% | 103% | 0% | 100% | 113% |
| 20241212 | 160 | 164 | 159 | 163 | 380,500 | 3 | 102% | 102% | 236% | ▲ | 103% | 102% | 0% | 100% | 113% |
| 20241213 | 163 | 170 | 163 | 168 | 357,200 | 5 | 103% | 103% | 94% | ▲▲ | 97% | 97% | 0% | 100% | 116% |
| 20241216 | 172 | 172 | 164 | 166 | 268,700 | -2 | 99% | 97% | 75% | ▼ | 98% | 98% | 0% | 99% | 113% |
| 20241217 | 167 | 167 | 164 | 164 | 106,100 | -2 | 99% | 98% | 39% | ▼▼ | 100% | 0% | 0% | 98% | 112% |
| 20241218 | 164 | 164 | 162 | 164 | 79,700 | 0 | 100% | 100% | 75% | -- | 102% | 0% | 0% | 98% | 110% |
| 20241219 | 162 | 166 | 161 | 166 | 96,700 | 2 | 101% | 102% | 121% | ▲ | 99% | 0% | 0% | 99% | 111% |
| 20241220 | 165 | 166 | 163 | 164 | 100,100 | -2 | 99% | 99% | 104% | ▼ | % | % | % | 98% | 110% |
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 | 31,200 | 1,100,100 | 0 | 843,800 | 31,200 | 256,300 |
| 2024-12-06 | 27,300 | 1,076,200 | 0 | 789,500 | 27,300 | 286,700 |
| 2024-11-29 | 19,600 | 863,400 | 0 | 527,800 | 19,600 | 335,600 |
| 2024-11-22 | 23,400 | 831,100 | 0 | 459,900 | 23,400 | 371,200 |
| 2024-11-15 | 29,100 | 896,500 | 0 | 440,900 | 29,100 | 455,600 |
| 2024-11-08 | 11,400 | 830,800 | 0 | 393,800 | 11,400 | 437,000 |
| 2024-11-01 | 8,200 | 860,300 | 0 | 441,300 | 8,200 | 419,000 |
| 2024-10-25 | 12,400 | 888,600 | 0 | 487,300 | 12,400 | 401,300 |
| 2024-10-18 | 3,200 | 889,900 | 0 | 507,900 | 3,200 | 382,000 |
| 2024-10-11 | 2,800 | 885,000 | 0 | 506,400 | 2,800 | 378,600 |
| 2024-10-04 | 2,900 | 851,400 | 0 | 490,200 | 2,900 | 361,200 |
| 2024-09-27 | 4,100 | 826,700 | 0 | 497,400 | 4,100 | 329,300 |
| 2024-09-20 | 8,300 | 876,500 | 0 | 564,400 | 8,300 | 312,100 |
| 2024-09-13 | 5,900 | 873,400 | 0 | 604,200 | 5,900 | 269,200 |
| 2024-09-06 | 8,700 | 954,000 | 0 | 607,400 | 8,700 | 346,600 |
| 2024-08-30 | 8,300 | 963,400 | 0 | 622,300 | 8,300 | 341,100 |
| 2024-08-23 | 14,000 | 1,053,300 | 0 | 629,600 | 14,000 | 423,700 |
| 2024-08-16 | 11,500 | 1,108,900 | 0 | 636,900 | 11,500 | 472,000 |
| 2024-08-09 | 14,300 | 1,114,000 | 0 | 631,600 | 14,300 | 482,400 |
| 2024-08-02 | 14,000 | 1,029,500 | 0 | 639,600 | 14,000 | 389,900 |
| 2024-07-26 | 3,600 | 995,500 | 0 | 570,300 | 3,600 | 425,200 |
| 2024-07-19 | 7,200 | 1,073,100 | 0 | 568,900 | 7,200 | 504,200 |
| 2024-07-12 | 6,500 | 1,089,400 | 0 | 588,500 | 6,500 | 500,900 |
| 2024-07-05 | 4,400 | 1,092,900 | 0 | 565,000 | 4,400 | 527,900 |
| 2024-06-28 | 12,200 | 1,043,000 | 0 | 484,100 | 12,200 | 558,900 |
| 2024-06-21 | 11,700 | 1,110,000 | 0 | 575,200 | 11,700 | 534,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | ＫＹＯＲＩＴＳＵ | 株式取得(子会社化)に関する株式譲渡契約締結のお知らせ |
| 20240731 | 15:00 | ＫＹＯＲＩＴＳＵ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240730 | 15:00 | ＫＹＯＲＩＴＳＵ | 株式譲渡契約締結に伴う子（孫）会社化に関するお知らせ |
| 20240627 | 12:30 | ＫＹＯＲＩＴＳＵ | 「事業計画」の策定に関するお知らせ |
| 20240627 | 12:30 | ＫＹＯＲＩＴＳＵ | 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 20240614 | 10:00 | ＫＹＯＲＩＴＳＵ | 自己株式立会外買付取引（ToSTNeT-３）による自己株式の取得結果及び 自己株式の取得終了に関するお知らせ |
| 20240613 | 16:15 | ＫＹＯＲＩＴＳＵ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-３）による自己株式の買付けに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7795 | 1 | KYORITSU | 2024-12-21 15:21:45 |
| 7795 | 2 | 2024.12.05中間報告書「株主の皆様へ」1,539KB | 2024-12-05 15:32:38 |
| 7795 | 2 | 2024.11.132025年3月期半期報告書447KB | 2024-11-14 01:33:52 |
| 7795 | 2 | 2024.10.312025年3月期第2四半期（中間期）決算短信664KB | 2024-10-31 21:34:16 |
| 7795 | 2 | 2024.07.312025年3月期第1四半期決算短信664KB | 2024-07-31 16:34:07 |
| 7795 | 2 | 2024.07.02自己株券買付状況報告書（2024年6月）274KB | 2024-07-02 22:32:29 |
| 7795 | 2 | 2024.07.02議決権行使に関する臨時報告書288KB | 2024-07-02 22:32:27 |
| 7795 | 2 | 2024.07.02コーポレートガバナンス報告書153KB | 2024-07-02 22:32:26 |
| 7795 | 2 | IRニュース｜IR情報｜KYORITSU | 2024-06-27 17:28:50 |
| 7795 | 2 | 連結業績ハイライト｜財務・業績｜KYORITSU | 2024-06-27 17:28:49 |