| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 174 | 176 | 172 | 174 | 278,400 | -3 | 98% | 100% | 182% | ▼ | 99% | 99% | 90% | 98% | 103% |
| 20240726 | 175 | 175 | 173 | 173 | 100,900 | -1 | 99% | 99% | 36% | ▼ | 101% | 91% | 90% | 97% | 102% |
| 20240729 | 176 | 178 | 176 | 177 | 141,900 | 4 | 102% | 101% | 141% | ▲ | 98% | 86% | 91% | 99% | 105% |
| 20240730 | 175 | 177 | 171 | 171 | 380,800 | -6 | 97% | 98% | 268% | ▼ | 101% | 84% | 93% | 96% | 101% |
| 20240731 | 172 | 175 | 172 | 173 | 120,400 | 2 | 101% | 101% | 32% | ▲ | 96% | 88% | 95% | 97% | 102% |
| 20240801 | 168 | 168 | 160 | 161 | 534,800 | -12 | 93% | 96% | 444% | ▼ | 96% | 94% | 102% | 90% | 100% |
| 20240802 | 157 | 157 | 150 | 151 | 460,200 | -10 | 94% | 96% | 86% | ▼ | 89% | 98% | 106% | 85% | 100% |
| 20240805 | 151 | 151 | 127 | 134 | 783,500 | -17 | 89% | 89% | 170% | ▼ | 103% | 108% | 113% | 75% | 100% |
| 20240806 | 141 | 148 | 141 | 145 | 188,700 | 11 | 108% | 103% | 24% | ▲ | 103% | 108% | 112% | 81% | 108% |
| 20240807 | 143 | 152 | 143 | 147 | 308,700 | 2 | 101% | 103% | 164% | ▲ | 100% | 107% | 109% | 83% | 110% |
| 20240808 | 147 | 151 | 146 | 147 | 142,600 | 0 | 100% | 100% | 46% | -- | 99% | 105% | 107% | 83% | 110% |
| 20240809 | 150 | 152 | 146 | 148 | 216,300 | 1 | 101% | 99% | 152% | ▲ | 102% | 105% | 108% | 83% | 110% |
| 20240813 | 149 | 153 | 149 | 152 | 158,000 | 4 | 103% | 102% | 73% | ▲▲ | 102% | 104% | 106% | 85% | 113% |
| 20240814 | 152 | 157 | 151 | 155 | 206,400 | 3 | 102% | 102% | 131% | ▲▲▲ | 101% | 101% | 103% | 87% | 116% |
| 20240815 | 156 | 160 | 156 | 158 | 257,800 | 3 | 102% | 101% | 125% | ▲▲▲▲ | 99% | 99% | 102% | 89% | 118% |
| 20240816 | 158 | 159 | 156 | 156 | 164,400 | -2 | 99% | 99% | 64% | ▼ | 100% | 101% | 103% | 88% | 116% |
| 20240819 | 156 | 158 | 155 | 156 | 171,600 | 0 | 100% | 100% | 104% | -- | 101% | 101% | 103% | 88% | 116% |
| 20240820 | 157 | 159 | 156 | 158 | 73,000 | 2 | 101% | 101% | 43% | ▲ | 99% | 102% | 103% | 89% | 118% |
| 20240821 | 157 | 157 | 155 | 155 | 165,900 | -3 | 98% | 99% | 227% | ▼ | 99% | 102% | 103% | 88% | 116% |
| 20240822 | 157 | 157 | 155 | 156 | 47,700 | 1 | 101% | 99% | 29% | ▲ | 101% | 103% | 103% | 88% | 116% |
| 20240823 | 156 | 158 | 156 | 158 | 147,700 | 2 | 101% | 101% | 310% | ▲▲ | 99% | 101% | 101% | 89% | 118% |
| 20240826 | 159 | 159 | 156 | 157 | 88,700 | -1 | 99% | 99% | 60% | ▼ | 101% | 101% | 102% | 89% | 117% |
| 20240827 | 158 | 160 | 158 | 160 | 121,300 | 3 | 102% | 101% | 137% | ▲ | 99% | 99% | 101% | 92% | 119% |
| 20240828 | 160 | 160 | 157 | 159 | 71,100 | -1 | 99% | 99% | 59% | ▼ | 101% | 100% | 101% | 92% | 119% |
| 20240829 | 159 | 160 | 158 | 160 | 75,100 | 1 | 101% | 101% | 106% | ▲ | 100% | 100% | 101% | 99% | 119% |
| 20240830 | 160 | 161 | 159 | 160 | 34,000 | 0 | 100% | 100% | 45% | -- | 99% | 101% | 101% | 100% | 119% |
| 20240902 | 160 | 161 | 159 | 159 | 104,900 | -1 | 99% | 99% | 309% | ▼ | 100% | 101% | 101% | 99% | 119% |
| 20240903 | 159 | 161 | 159 | 159 | 74,600 | 0 | 100% | 100% | 71% | -- | 97% | 101% | 101% | 99% | 110% |
| 20240904 | 159 | 159 | 154 | 154 | 252,900 | -5 | 97% | 97% | 339% | ▼ | 101% | 102% | 101% | 96% | 105% |
| 20240905 | 158 | 163 | 156 | 160 | 232,900 | 6 | 104% | 101% | 92% | ▲ | 101% | 99% | 100% | 100% | 109% |
| 20240906 | 160 | 162 | 158 | 161 | 184,100 | 1 | 101% | 101% | 79% | ▲▲ | 103% | 102% | 103% | 100% | 109% |
| 20240909 | 156 | 162 | 154 | 160 | 213,200 | -1 | 99% | 103% | 116% | ▼ | 99% | 98% | 99% | 99% | 105% |
| 20240910 | 162 | 163 | 160 | 161 | 86,400 | 1 | 101% | 99% | 41% | ▲ | 98% | 101% | 99% | 100% | 105% |
| 20240911 | 160 | 160 | 155 | 156 | 318,800 | -5 | 97% | 98% | 369% | ▼ | 101% | 102% | 100% | 97% | 101% |
| 20240912 | 158 | 160 | 157 | 159 | 105,800 | 3 | 102% | 101% | 33% | ▲ | 99% | 101% | 99% | 99% | 103% |
| 20240913 | 159 | 159 | 156 | 157 | 134,500 | -2 | 99% | 99% | 127% | ▼ | 101% | 101% | 100% | 98% | 102% |
| 20240917 | 158 | 159 | 157 | 159 | 96,600 | 2 | 101% | 101% | 72% | ▲ | 101% | 99% | 99% | 99% | 103% |
| 20240918 | 160 | 162 | 158 | 161 | 211,900 | 2 | 101% | 101% | 219% | ▲▲ | 99% | 99% | 98% | 100% | 105% |
| 20240919 | 161 | 161 | 158 | 160 | 230,600 | -1 | 99% | 99% | 109% | ▼ | 99% | 99% | 97% | 99% | 104% |
| 20240920 | 161 | 162 | 158 | 160 | 230,700 | 0 | 100% | 99% | 100% | -- | 99% | 97% | 97% | 99% | 104% |
| 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% | 0% | 97% | 103% |
| 20241008 | 156 | 156 | 154 | 155 | 88,700 | -1 | 99% | 99% | 242% | ▼▼ | 97% | 99% | 0% | 96% | 102% |
| 20241009 | 156 | 158 | 152 | 152 | 180,600 | -3 | 98% | 97% | 204% | ▼▼▼ | 99% | 101% | 0% | 94% | 100% |
| 20241010 | 153 | 153 | 151 | 152 | 181,200 | 0 | 100% | 99% | 100% | -- | 99% | 100% | 0% | 94% | 100% |
| 20241011 | 153 | 153 | 152 | 152 | 44,000 | 0 | 100% | 99% | 24% | -- | 100% | 99% | 0% | 94% | 100% |
| 20241015 | 153 | 154 | 151 | 153 | 119,800 | 1 | 101% | 100% | 272% | ▲ | 101% | 99% | 0% | 95% | 101% |
| 20241016 | 152 | 155 | 152 | 154 | 127,300 | 1 | 101% | 101% | 106% | ▲▲ | 100% | 98% | 0% | 96% | 101% |
| 20241017 | 153 | 154 | 152 | 153 | 63,000 | -1 | 99% | 100% | 49% | ▼ | 99% | 0% | 0% | 95% | 101% |
| 20241018 | 154 | 154 | 151 | 152 | 40,700 | -1 | 99% | 99% | 65% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241021 | 152 | 153 | 151 | 151 | 76,800 | -1 | 99% | 99% | 189% | ▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 152 | 152 | 149 | 150 | 236,200 | -1 | 99% | 99% | 308% | ▼▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | 2024-10-23 05:24:16 |
| 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 |
| 7795 | 2 | 財務・業績｜KYORITSU | 2024-06-27 17:28:47 |
| 7795 | 2 | 電子公告｜株式情報｜IR情報｜KYORITSU | 2024-06-27 17:28:46 |
| 7795 | 2 | 配当情報｜株式情報｜IR情報｜KYORITSU | 2024-06-27 17:28:45 |