| 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 | 214 | 214 | 211 | 211 | 119,000 | -4 | 98% | 99% | 80% | ▼ | 100% | 119% | 123% | 94% | 100% |
| 20240726 | 214 | 215 | 212 | 214 | 70,000 | 3 | 101% | 100% | 59% | ▲ | 103% | 117% | 122% | 95% | 101% |
| 20240729 | 217 | 224 | 217 | 223 | 246,400 | 9 | 104% | 103% | 352% | ▲▲ | 96% | 111% | 120% | 99% | 106% |
| 20240730 | 220 | 222 | 211 | 211 | 540,100 | -12 | 95% | 96% | 219% | ▼ | 106% | 98% | 110% | 95% | 100% |
| 20240731 | 240 | 258 | 231 | 254 | 3,599,200 | 43 | 120% | 106% | 666% | ▲ | 97% | 90% | 102% | 100% | 120% |
| 20240801 | 260 | 276 | 249 | 253 | 2,341,200 | -1 | 100% | 97% | 65% | ▼ | 106% | 99% | 114% | 100% | 120% |
| 20240802 | 231 | 245 | 229 | 245 | 872,500 | -8 | 97% | 106% | 37% | ▼▼ | 85% | 96% | 117% | 96% | 116% |
| 20240805 | 226 | 235 | 173 | 193 | 1,062,700 | -52 | 79% | 85% | 122% | ▼▼▼ | 104% | 92% | 117% | 76% | 100% |
| 20240806 | 226 | 237 | 222 | 235 | 609,400 | 42 | 122% | 104% | 57% | ▲ | 100% | 95% | 116% | 93% | 122% |
| 20240807 | 227 | 243 | 227 | 228 | 464,900 | -7 | 97% | 100% | 76% | ▼ | 98% | 102% | 117% | 90% | 118% |
| 20240808 | 222 | 230 | 216 | 217 | 418,600 | -11 | 95% | 98% | 90% | ▼▼ | 93% | 108% | 116% | 85% | 112% |
| 20240809 | 224 | 224 | 202 | 208 | 631,300 | -9 | 96% | 93% | 151% | ▼▼▼ | 98% | 124% | 122% | 82% | 108% |
| 20240813 | 211 | 214 | 205 | 206 | 390,100 | -2 | 99% | 98% | 62% | ▼▼▼▼ | 103% | 125% | 123% | 81% | 107% |
| 20240814 | 208 | 215 | 202 | 215 | 501,100 | 9 | 104% | 103% | 128% | ▲ | 106% | 121% | 120% | 85% | 111% |
| 20240815 | 214 | 227 | 214 | 227 | 265,900 | 12 | 106% | 106% | 53% | ▲▲ | 103% | 113% | 110% | 89% | 118% |
| 20240816 | 233 | 241 | 228 | 241 | 472,000 | 14 | 106% | 103% | 178% | ▲▲▲ | 105% | 106% | 103% | 95% | 125% |
| 20240819 | 249 | 267 | 246 | 261 | 1,299,600 | 20 | 108% | 105% | 275% | ▲▲▲▲ | 95% | 98% | 96% | 100% | 135% |
| 20240820 | 265 | 273 | 252 | 253 | 896,800 | -8 | 97% | 95% | 69% | ▼ | 103% | 104% | 98% | 97% | 131% |
| 20240821 | 250 | 260 | 247 | 258 | 336,500 | 5 | 102% | 103% | 38% | ▲ | 102% | 99% | 95% | 99% | 134% |
| 20240822 | 260 | 268 | 256 | 264 | 360,600 | 6 | 102% | 102% | 107% | ▲▲ | 99% | 98% | 93% | 100% | 137% |
| 20240823 | 261 | 262 | 255 | 258 | 177,100 | -6 | 98% | 99% | 49% | ▼ | 100% | 99% | 95% | 98% | 134% |
| 20240826 | 258 | 266 | 253 | 259 | 466,700 | 1 | 100% | 100% | 264% | ▲ | 99% | 98% | 94% | 98% | 134% |
| 20240827 | 260 | 260 | 256 | 258 | 107,400 | -1 | 100% | 99% | 23% | ▼ | 99% | 100% | 95% | 98% | 134% |
| 20240828 | 256 | 257 | 252 | 253 | 143,900 | -5 | 98% | 99% | 134% | ▼▼ | 101% | 101% | 97% | 96% | 131% |
| 20240829 | 252 | 258 | 252 | 255 | 183,800 | 2 | 101% | 101% | 128% | ▲ | 100% | 97% | 96% | 97% | 132% |
| 20240830 | 253 | 254 | 249 | 252 | 178,400 | -3 | 99% | 100% | 97% | ▼ | 100% | 96% | 95% | 95% | 131% |
| 20240902 | 256 | 261 | 253 | 256 | 201,500 | 4 | 102% | 100% | 113% | ▲ | 100% | 96% | 98% | 97% | 133% |
| 20240903 | 254 | 258 | 254 | 254 | 92,300 | -2 | 99% | 100% | 46% | ▼ | 99% | 98% | 102% | 96% | 123% |
| 20240904 | 247 | 248 | 238 | 244 | 476,200 | -10 | 96% | 99% | 516% | ▼▼ | 102% | 100% | 105% | 92% | 118% |
| 20240905 | 241 | 251 | 240 | 246 | 169,600 | 2 | 101% | 102% | 36% | ▲ | 98% | 98% | 101% | 93% | 119% |
| 20240906 | 250 | 250 | 240 | 244 | 168,800 | -2 | 99% | 98% | 100% | ▼ | 101% | 103% | 107% | 92% | 118% |
| 20240909 | 236 | 239 | 231 | 239 | 215,200 | -5 | 98% | 101% | 127% | ▼▼ | 101% | 98% | 105% | 91% | 116% |
| 20240910 | 239 | 244 | 238 | 242 | 114,300 | 3 | 101% | 101% | 53% | ▲ | 100% | 97% | 104% | 92% | 113% |
| 20240911 | 242 | 244 | 238 | 242 | 131,200 | 0 | 100% | 100% | 115% | -- | 100% | 96% | 103% | 92% | 107% |
| 20240912 | 245 | 245 | 240 | 244 | 103,800 | 2 | 101% | 100% | 79% | ▲ | 98% | 99% | 105% | 92% | 102% |
| 20240913 | 241 | 241 | 234 | 235 | 209,200 | -9 | 96% | 98% | 202% | ▼ | 98% | 100% | 106% | 89% | 100% |
| 20240917 | 238 | 238 | 231 | 234 | 221,300 | -1 | 100% | 98% | 106% | ▼▼ | 98% | 98% | 106% | 89% | 100% |
| 20240918 | 237 | 240 | 230 | 233 | 127,800 | -1 | 100% | 98% | 58% | ▼▼▼ | 100% | 100% | 107% | 88% | 100% |
| 20240919 | 236 | 238 | 234 | 236 | 116,500 | 3 | 101% | 100% | 91% | ▲ | 98% | 100% | 104% | 89% | 101% |
| 20240920 | 243 | 248 | 237 | 239 | 197,600 | 3 | 101% | 98% | 170% | ▲▲ | 96% | 100% | 104% | 92% | 103% |
| 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% | 106% | 94% | 103% |
| 20241002 | 238 | 258 | 238 | 250 | 516,700 | 10 | 104% | 105% | 334% | ▲▲ | 99% | 98% | 98% | 98% | 108% |
| 20241003 | 255 | 256 | 249 | 252 | 278,100 | 2 | 101% | 99% | 54% | ▲▲▲ | 97% | 98% | 98% | 100% | 109% |
| 20241004 | 252 | 252 | 244 | 245 | 168,600 | -7 | 97% | 97% | 61% | ▼ | 101% | 98% | 97% | 97% | 106% |
| 20241007 | 249 | 253 | 246 | 252 | 178,900 | 7 | 103% | 101% | 106% | ▲ | 99% | 98% | 0% | 100% | 109% |
| 20241008 | 252 | 252 | 246 | 249 | 128,600 | -3 | 99% | 99% | 72% | ▼ | 99% | 100% | 0% | 99% | 107% |
| 20241009 | 250 | 250 | 244 | 247 | 123,200 | -2 | 99% | 99% | 96% | ▼▼ | 99% | 102% | 0% | 98% | 106% |
| 20241010 | 246 | 246 | 242 | 243 | 89,000 | -4 | 98% | 99% | 72% | ▼▼▼ | 100% | 103% | 0% | 96% | 105% |
| 20241011 | 244 | 246 | 242 | 245 | 89,100 | 2 | 101% | 100% | 100% | ▲ | 100% | 102% | 0% | 97% | 106% |
| 20241015 | 245 | 247 | 243 | 246 | 165,300 | 1 | 100% | 100% | 186% | ▲▲ | 102% | 101% | 0% | 98% | 106% |
| 20241016 | 245 | 253 | 244 | 250 | 230,200 | 4 | 102% | 102% | 139% | ▲▲▲ | 100% | 96% | 0% | 99% | 108% |
| 20241017 | 251 | 257 | 250 | 252 | 160,800 | 2 | 101% | 100% | 70% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 109% |
| 20241018 | 251 | 255 | 250 | 251 | 139,700 | -1 | 100% | 100% | 87% | ▼ | 98% | 0% | 0% | 100% | 108% |
| 20241021 | 252 | 253 | 246 | 248 | 214,300 | -3 | 99% | 98% | 153% | ▼▼ | 98% | 0% | 0% | 98% | 107% |
| 20241022 | 246 | 247 | 242 | 242 | 186,700 | -6 | 98% | 98% | 87% | ▼▼▼ | % | % | % | 96% | 104% |
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 | 3,100 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 03:21:02 |
| 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 | Factory Innovation Week 2024 スマート工場 EXPO 名古屋 出展のご案内 | 2024-10-11 21:29:27 |
| 7908 | 3 | Automotive Interior Expo North America 出展のご案内 | 2024-10-07 19:28:21 |