| 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 | 242 | 242 | 233 | 233 | 283,600 | -6 | 97% | 96% | 144% | ▼ | 99% | 103% | 108% | 90% | 100% |
| 20240925 | 234 | 235 | 232 | 232 | 141,900 | -1 | 100% | 99% | 50% | ▼▼ | 101% | 107% | 108% | 90% | 100% |
| 20240926 | 234 | 238 | 230 | 237 | 204,200 | 5 | 102% | 101% | 144% | ▲ | 104% | 108% | 108% | 93% | 102% |
| 20240927 | 233 | 244 | 233 | 243 | 303,500 | 6 | 103% | 104% | 149% | ▲▲ | 99% | 107% | 107% | 95% | 105% |
| 20240930 | 235 | 240 | 233 | 233 | 167,200 | -10 | 96% | 99% | 55% | ▼ | 101% | 106% | 106% | 91% | 100% |
| 20241001 | 237 | 243 | 234 | 240 | 154,800 | 7 | 103% | 101% | 93% | ▲ | 105% | 106% | 125% | 94% | 103% |
| 20241002 | 238 | 258 | 238 | 250 | 516,700 | 10 | 104% | 105% | 334% | ▲▲ | 99% | 98% | 118% | 98% | 108% |
| 20241003 | 255 | 256 | 249 | 252 | 278,100 | 2 | 101% | 99% | 54% | ▲▲▲ | 97% | 98% | 123% | 100% | 109% |
| 20241004 | 252 | 252 | 244 | 245 | 168,600 | -7 | 97% | 97% | 61% | ▼ | 101% | 98% | 130% | 97% | 106% |
| 20241007 | 249 | 253 | 246 | 252 | 178,900 | 7 | 103% | 101% | 106% | ▲ | 99% | 98% | 129% | 100% | 109% |
| 20241008 | 252 | 252 | 246 | 249 | 128,600 | -3 | 99% | 99% | 72% | ▼ | 99% | 100% | 133% | 99% | 107% |
| 20241009 | 250 | 250 | 244 | 247 | 123,200 | -2 | 99% | 99% | 96% | ▼▼ | 99% | 102% | 135% | 98% | 106% |
| 20241010 | 246 | 246 | 242 | 243 | 89,000 | -4 | 98% | 99% | 72% | ▼▼▼ | 100% | 103% | 136% | 96% | 105% |
| 20241011 | 244 | 246 | 242 | 245 | 89,100 | 2 | 101% | 100% | 100% | ▲ | 100% | 102% | 136% | 97% | 106% |
| 20241015 | 245 | 247 | 243 | 246 | 165,300 | 1 | 100% | 100% | 186% | ▲▲ | 102% | 101% | 136% | 98% | 106% |
| 20241016 | 245 | 253 | 244 | 250 | 230,200 | 4 | 102% | 102% | 139% | ▲▲▲ | 100% | 96% | 132% | 99% | 108% |
| 20241017 | 251 | 257 | 250 | 252 | 160,800 | 2 | 101% | 100% | 70% | ▲▲▲▲ | 100% | 95% | 132% | 100% | 109% |
| 20241018 | 251 | 255 | 250 | 251 | 139,700 | -1 | 100% | 100% | 87% | ▼ | 98% | 94% | 132% | 100% | 108% |
| 20241021 | 252 | 253 | 246 | 248 | 214,300 | -3 | 99% | 98% | 153% | ▼▼ | 98% | 97% | 135% | 98% | 107% |
| 20241022 | 246 | 247 | 242 | 242 | 186,700 | -6 | 98% | 98% | 87% | ▼▼▼ | 99% | 101% | 137% | 96% | 104% |
| 20241023 | 242 | 242 | 238 | 239 | 181,200 | -3 | 99% | 99% | 97% | ▼▼▼▼ | 100% | 125% | 134% | 95% | 103% |
| 20241024 | 238 | 240 | 234 | 238 | 253,200 | -1 | 100% | 100% | 140% | ▼▼▼▼▼ | 97% | 127% | 134% | 94% | 102% |
| 20241025 | 238 | 238 | 230 | 232 | 287,400 | -6 | 97% | 97% | 114% | ▼▼▼▼▼▼ | 103% | 133% | 133% | 92% | 100% |
| 20241028 | 233 | 242 | 232 | 239 | 436,300 | 7 | 103% | 103% | 152% | ▲ | 102% | 135% | 129% | 95% | 103% |
| 20241029 | 239 | 252 | 236 | 244 | 1,303,700 | 5 | 102% | 102% | 299% | ▲▲ | 118% | 129% | 119% | 97% | 105% |
| 20241030 | 252 | 324 | 241 | 298 | 17,802,400 | 54 | 122% | 118% | 1366% | ▲▲▲ | 100% | 110% | 100% | 100% | 128% |
| 20241031 | 301 | 310 | 288 | 302 | 5,112,100 | 4 | 101% | 100% | 29% | ▲▲▲▲ | 100% | 107% | 97% | 100% | 130% |
| 20241101 | 310 | 319 | 300 | 311 | 3,891,800 | 9 | 103% | 100% | 76% | ▲▲▲▲▲ | 100% | 99% | 93% | 100% | 134% |
| 20241105 | 323 | 341 | 318 | 323 | 3,986,400 | 12 | 104% | 100% | 102% | ▲▲▲▲▲▲ | 99% | 98% | 91% | 100% | 139% |
| 20241106 | 328 | 335 | 315 | 324 | 2,167,300 | 1 | 100% | 99% | 54% | ▲▲▲▲▲▲▲ | 101% | 94% | 91% | 100% | 140% |
| 20241107 | 329 | 335 | 322 | 332 | 1,468,900 | 8 | 102% | 101% | 68% | ▲▲▲▲▲▲▲▲ | 97% | 94% | 91% | 100% | 143% |
| 20241108 | 330 | 336 | 314 | 320 | 1,467,400 | -12 | 96% | 97% | 100% | ▼ | 102% | 96% | 96% | 96% | 138% |
| 20241111 | 313 | 320 | 310 | 320 | 923,500 | 0 | 100% | 102% | 63% | -- | 97% | 96% | 95% | 96% | 138% |
| 20241112 | 315 | 318 | 297 | 305 | 1,162,200 | -15 | 95% | 97% | 126% | ▼ | 102% | 99% | 99% | 92% | 131% |
| 20241113 | 303 | 309 | 301 | 309 | 549,800 | 4 | 101% | 102% | 47% | ▲ | 96% | 96% | 97% | 93% | 133% |
| 20241114 | 309 | 311 | 298 | 298 | 574,000 | -11 | 96% | 96% | 104% | ▼ | 101% | 100% | 101% | 90% | 128% |
| 20241115 | 297 | 301 | 291 | 301 | 661,900 | 3 | 101% | 101% | 115% | ▲ | 100% | 100% | 96% | 91% | 130% |
| 20241118 | 300 | 307 | 293 | 301 | 667,100 | 0 | 100% | 100% | 101% | -- | 98% | 99% | 96% | 91% | 130% |
| 20241119 | 303 | 314 | 296 | 297 | 611,600 | -4 | 99% | 98% | 92% | ▼ | 99% | 99% | 97% | 89% | 128% |
| 20241120 | 301 | 305 | 297 | 297 | 381,500 | 0 | 100% | 99% | 62% | -- | 100% | 100% | 98% | 89% | 128% |
| 20241121 | 297 | 302 | 296 | 298 | 378,700 | 1 | 100% | 100% | 99% | ▲ | 99% | 96% | 97% | 90% | 128% |
| 20241122 | 301 | 305 | 296 | 299 | 509,900 | 1 | 100% | 99% | 135% | ▲▲ | 100% | 100% | 97% | 90% | 129% |
| 20241125 | 299 | 301 | 292 | 298 | 703,100 | -1 | 100% | 100% | 138% | ▼ | 99% | 100% | 97% | 90% | 125% |
| 20241126 | 301 | 303 | 293 | 297 | 365,400 | -1 | 100% | 99% | 52% | ▼▼ | 97% | 98% | 98% | 89% | 122% |
| 20241127 | 296 | 297 | 284 | 286 | 738,000 | -11 | 96% | 97% | 202% | ▼▼▼ | 101% | 102% | 102% | 86% | 100% |
| 20241128 | 284 | 290 | 284 | 288 | 446,600 | 2 | 101% | 101% | 61% | ▲ | 105% | 99% | 101% | 87% | 101% |
| 20241129 | 287 | 300 | 287 | 300 | 602,800 | 12 | 104% | 105% | 135% | ▲▲ | 96% | 95% | 97% | 90% | 105% |
| 20241202 | 299 | 299 | 288 | 288 | 460,200 | -12 | 96% | 96% | 76% | ▼ | 99% | 96% | 97% | 87% | 101% |
| 20241203 | 292 | 294 | 287 | 289 | 324,900 | 1 | 100% | 99% | 71% | ▲ | 98% | 97% | 98% | 87% | 101% |
| 20241204 | 290 | 290 | 280 | 283 | 473,500 | -6 | 98% | 98% | 146% | ▼ | 101% | 100% | 101% | 85% | 100% |
| 20241205 | 281 | 284 | 279 | 284 | 255,400 | 1 | 100% | 101% | 54% | ▲ | 99% | 101% | 98% | 89% | 100% |
| 20241206 | 283 | 284 | 277 | 280 | 449,600 | -4 | 99% | 99% | 176% | ▼ | 99% | 101% | 0% | 88% | 100% |
| 20241209 | 283 | 286 | 279 | 279 | 219,000 | -1 | 100% | 99% | 49% | ▼▼ | 100% | 104% | 0% | 90% | 100% |
| 20241210 | 279 | 283 | 276 | 280 | 355,100 | 1 | 100% | 100% | 162% | ▲ | 99% | 104% | 0% | 91% | 100% |
| 20241211 | 281 | 281 | 274 | 277 | 185,800 | -3 | 99% | 99% | 52% | ▼ | 103% | 101% | 0% | 92% | 100% |
| 20241212 | 279 | 288 | 277 | 286 | 317,100 | 9 | 103% | 103% | 171% | ▲ | 99% | 99% | 0% | 95% | 103% |
| 20241213 | 287 | 287 | 282 | 284 | 265,500 | -2 | 99% | 99% | 84% | ▼ | 102% | 100% | 0% | 94% | 103% |
| 20241216 | 284 | 292 | 282 | 291 | 464,900 | 7 | 102% | 102% | 175% | ▲ | 97% | 95% | 0% | 97% | 105% |
| 20241217 | 292 | 293 | 283 | 283 | 266,100 | -8 | 97% | 97% | 57% | ▼ | 98% | 0% | 0% | 94% | 102% |
| 20241218 | 284 | 284 | 276 | 278 | 217,400 | -5 | 98% | 98% | 82% | ▼▼ | 103% | 0% | 0% | 93% | 100% |
| 20241219 | 275 | 283 | 273 | 283 | 203,200 | 5 | 102% | 103% | 93% | ▲ | 98% | 0% | 0% | 94% | 102% |
| 20241220 | 283 | 283 | 276 | 277 | 224,000 | -6 | 98% | 98% | 110% | ▼ | % | % | % | 92% | 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 | 3,100 | 2,465,300 | 3,100 | 1,035,400 | 0 | 1,429,900 |
| 2024-12-06 | 3,100 | 2,482,100 | 3,100 | 1,071,400 | 0 | 1,410,700 |
| 2024-11-29 | 3,100 | 2,550,600 | 3,100 | 1,096,000 | 0 | 1,454,600 |
| 2024-11-22 | 3,100 | 2,341,900 | 3,100 | 951,000 | 0 | 1,390,900 |
| 2024-11-15 | 3,100 | 2,454,800 | 3,100 | 1,047,800 | 0 | 1,407,000 |
| 2024-11-08 | 3,100 | 2,823,700 | 3,100 | 1,111,600 | 0 | 1,712,100 |
| 2024-11-01 | 64,900 | 3,326,400 | 64,900 | 1,327,800 | 0 | 1,998,600 |
| 2024-10-25 | 3,100 | 1,403,900 | 3,100 | 812,100 | 0 | 591,800 |
| 2024-10-18 | 3,100 | 1,042,600 | 3,100 | 551,300 | 0 | 491,300 |
| 2024-10-11 | 3,100 | 973,200 | 3,100 | 490,800 | 0 | 482,400 |
| 2024-10-04 | 3,100 | 910,000 | 3,100 | 473,100 | 0 | 436,900 |
| 2024-09-27 | 3,100 | 897,500 | 3,100 | 471,200 | 0 | 426,300 |
| 2024-09-20 | 3,100 | 886,800 | 3,100 | 472,900 | 0 | 413,900 |
| 2024-09-13 | 3,100 | 870,500 | 3,100 | 444,100 | 0 | 426,400 |
| 2024-09-06 | 3,100 | 962,400 | 3,100 | 438,300 | 0 | 524,100 |
| 2024-08-30 | 3,100 | 1,044,800 | 3,100 | 412,500 | 0 | 632,300 |
| 2024-08-23 | 3,100 | 1,022,300 | 3,100 | 382,400 | 0 | 639,900 |
| 2024-08-16 | 3,100 | 966,700 | 3,100 | 370,200 | 0 | 596,500 |
| 2024-08-09 | 3,100 | 942,200 | 3,100 | 355,100 | 0 | 587,100 |
| 2024-08-02 | 3,800 | 1,320,400 | 3,800 | 598,500 | 0 | 721,900 |
| 2024-07-26 | 3,100 | 999,600 | 3,100 | 715,400 | 0 | 284,200 |
| 2024-07-19 | 3,100 | 1,070,200 | 3,100 | 735,500 | 0 | 334,700 |
| 2024-07-12 | 3,100 | 1,054,500 | 3,100 | 708,900 | 0 | 345,600 |
| 2024-07-05 | 3,100 | 1,056,300 | 3,100 | 728,900 | 0 | 327,400 |
| 2024-06-28 | 3,100 | 1,100,200 | 3,100 | 759,200 | 0 | 341,000 |
| 2024-06-21 | 3,100 | 1,085,100 | 3,100 | 717,700 | 0 | 367,400 |
| 2024-06-14 | 3,100 | 1,084,800 | 3,100 | 712,100 | 0 | 372,700 |
| 2024-06-07 | 3,100 | 1,066,800 | 3,100 | 678,900 | 0 | 387,900 |
| 2024-05-31 | 3,100 | 1,055,100 | 3,100 | 643,800 | 0 | 411,300 |
| 2024-05-24 | 3,100 | 1,145,200 | 3,100 | 642,700 | 0 | 502,500 |
| 2024-05-17 | 3,100 | 1,129,900 | 3,100 | 640,500 | 0 | 489,400 |
| 2024-05-10 | 3,100 | 2,595,600 | 3,100 | 651,700 | 0 | 1,943,900 |
| 2024-05-02 | 3,100 | 2,545,700 | 3,100 | 608,900 | 0 | 1,936,800 |
| 2024-04-26 | 3,100 | 2,421,300 | 3,100 | 560,400 | 0 | 1,860,900 |
| 2024-04-19 | 3,100 | 2,367,200 | 3,100 | 554,000 | 0 | 1,813,200 |
| 2024-04-12 | 3,100 | 2,278,100 | 3,100 | 539,500 | 0 | 1,738,600 |
| 2024-04-05 | 3,100 | 2,247,600 | 3,100 | 522,800 | 0 | 1,724,800 |
| 2024-03-29 | 3,100 | 2,221,800 | 3,100 | 516,000 | 0 | 1,705,800 |
| 2024-03-22 | 3,100 | 2,276,200 | 3,100 | 508,900 | 0 | 1,767,300 |
| 2024-03-15 | 3,100 | 2,286,300 | 3,100 | 520,200 | 0 | 1,766,100 |
| 2024-03-08 | 3,100 | 2,234,900 | 3,100 | 452,700 | 0 | 1,782,200 |
| 2024-03-01 | 3,100 | 2,230,000 | 3,100 | 470,700 | 0 | 1,759,300 |
| 2024-02-22 | 3,100 | 2,203,800 | 3,100 | 501,700 | 0 | 1,702,100 |
| 2024-02-16 | 3,100 | 2,198,900 | 3,100 | 512,400 | 0 | 1,686,500 |
| 2024-02-09 | 3,100 | 2,149,000 | 3,100 | 471,800 | 0 | 1,677,200 |
| 2024-02-02 | 3,100 | 2,078,500 | 3,100 | 436,000 | 0 | 1,642,500 |
| 2024-01-26 | 3,100 | 1,812,800 | 3,100 | 445,300 | 0 | 1,367,500 |
| 2024-01-19 | 3,100 | 1,712,400 | 3,100 | 451,300 | 0 | 1,261,100 |
| 2024-01-12 | 3,100 | 1,560,800 | 3,100 | 452,900 | 0 | 1,107,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 11:00 | ＫＩＭＯＴＯ | （訂正）「2025年３月期第２四半期（中間期）決算補足資料」の一部訂正について |
| 20241129 | 15:00 | ＫＩＭＯＴＯ | 2025年3月期第2四半期（中間期）決算補足資料 |
| 20241029 | 17:00 | ＫＩＭＯＴＯ | 2025年３月期第２四半期（中間期）連結業績予想と実績値との差異に関するお知らせ |
| 20241029 | 17:00 | ＫＩＭＯＴＯ | 2025年３月期第２四半期決算短信〔日本基準〕(連結) |
| 20240730 | 18:00 | ＫＩＭＯＴＯ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240730 | 18:00 | ＫＩＭＯＴＯ | 業績予想の修正に関するお知らせ |
| 20240517 | 15:00 | ＫＩＭＯＴＯ | 2024年3月期_決算説明会 |
| 20240430 | 17:00 | ＫＩＭＯＴＯ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240430 | 17:00 | ＫＩＭＯＴＯ | 連結業績予想と実績値との差異及び個別業績と前期実績値との差異に関するお知らせ |
| 20240311 | 17:00 | ＫＩＭＯＴＯ | 定款の一部変更に関するお知らせ |
| 20240129 | 16:00 | ＫＩＭＯＴＯ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240119 | 17:00 | ＫＩＭＯＴＯ | 代表取締役の異動および役員人事に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7908 | 1 | KIMOTO | 2024-12-21 12:28:01 |
| 7908 | 2 | KIMOTO REPORT 2024.11（2025年3月期第2四半期 （中間期）株主通信) | 2024-11-19 12:31:36 |
| 7908 | 2 | 新体制のご挨拶 | 2024-08-01 14:30:05 |
| 7908 | 2 | 第64回 定時株主総会 ご質問への回答 | 2024-06-29 02:29:23 |
| 7908 | 2 | 第64回定時株主総会【動画】 | 2024-06-21 19:39:22 |
| 7908 | 2 | 2024年3月期 決算説明会 ご質問への回答 | 2024-06-18 09:15:15 |
| 7908 | 2 | 2024年3月期 決算説明会【動画】 | 2024-06-18 09:15:14 |
| 7908 | 2 | 株主・投資家情報 | 2024-06-15 13:18:52 |
| 7908 | 2 | 2024年３⽉期決算について | 2024-06-15 13:18:50 |
| 7908 | 3 | BIM World MUNICH 2024 出展のご案内 | 2024-11-21 12:29:28 |