| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 840 | 843 | 840 | 842 | 8,700 | 2 | 100% | 100% | 74% | ▲ | 100% | 102% | 102% | 97% | 100% |
| 20250121 | 842 | 844 | 841 | 844 | 3,600 | 2 | 100% | 100% | 41% | ▲▲ | 100% | 102% | 102% | 97% | 100% |
| 20250122 | 843 | 845 | 841 | 844 | 4,900 | 0 | 100% | 100% | 136% | -- | 100% | 102% | 102% | 98% | 100% |
| 20250123 | 843 | 846 | 842 | 843 | 7,700 | -1 | 100% | 100% | 157% | ▼ | 100% | 102% | 102% | 98% | 100% |
| 20250124 | 848 | 848 | 845 | 848 | 6,000 | 5 | 101% | 100% | 78% | ▲ | 101% | 102% | 102% | 98% | 101% |
| 20250127 | 848 | 856 | 848 | 856 | 10,100 | 8 | 101% | 101% | 168% | ▲▲ | 101% | 102% | 102% | 99% | 102% |
| 20250128 | 850 | 859 | 849 | 859 | 14,800 | 3 | 100% | 101% | 147% | ▲▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20250129 | 860 | 860 | 857 | 860 | 7,100 | 1 | 100% | 100% | 48% | ▲▲▲▲ | 100% | 99% | 100% | 100% | 102% |
| 20250130 | 861 | 862 | 858 | 861 | 10,500 | 1 | 100% | 100% | 148% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20250131 | 863 | 864 | 853 | 864 | 7,800 | 3 | 100% | 100% | 74% | ▲▲▲▲▲▲ | 98% | 100% | 100% | 100% | 103% |
| 20250203 | 864 | 864 | 850 | 850 | 18,500 | -14 | 98% | 98% | 237% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20250204 | 855 | 860 | 855 | 856 | 9,100 | 6 | 101% | 100% | 49% | ▲ | 100% | 101% | 100% | 99% | 102% |
| 20250205 | 856 | 860 | 852 | 852 | 10,200 | -4 | 100% | 100% | 112% | ▼ | 101% | 101% | 100% | 99% | 101% |
| 20250206 | 852 | 862 | 852 | 862 | 6,000 | 10 | 101% | 101% | 59% | ▲ | 100% | 100% | 99% | 100% | 103% |
| 20250207 | 861 | 863 | 857 | 863 | 7,300 | 1 | 100% | 100% | 122% | ▲▲ | 100% | 100% | 99% | 100% | 103% |
| 20250210 | 862 | 863 | 858 | 862 | 7,600 | -1 | 100% | 100% | 104% | ▼ | 99% | 100% | 99% | 100% | 103% |
| 20250212 | 862 | 863 | 852 | 852 | 21,600 | -10 | 99% | 99% | 284% | ▼▼ | 101% | 101% | 99% | 99% | 101% |
| 20250213 | 856 | 864 | 856 | 863 | 8,100 | 11 | 101% | 101% | 38% | ▲ | 100% | 100% | 99% | 100% | 103% |
| 20250214 | 858 | 862 | 858 | 860 | 12,000 | -3 | 100% | 100% | 148% | ▼ | 100% | 99% | 99% | 100% | 102% |
| 20250217 | 860 | 863 | 856 | 860 | 6,900 | 0 | 100% | 100% | 58% | -- | 100% | 99% | 100% | 100% | 102% |
| 20250218 | 860 | 861 | 858 | 861 | 4,200 | 1 | 100% | 100% | 61% | ▲ | 100% | 99% | 100% | 100% | 102% |
| 20250219 | 857 | 863 | 855 | 856 | 10,900 | -5 | 99% | 100% | 260% | ▼ | 100% | 99% | 101% | 99% | 102% |
| 20250220 | 855 | 860 | 851 | 851 | 20,500 | -5 | 99% | 100% | 188% | ▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20250225 | 850 | 854 | 850 | 854 | 9,700 | 3 | 100% | 100% | 47% | ▲ | 98% | 99% | 103% | 99% | 101% |
| 20250226 | 854 | 856 | 820 | 839 | 49,000 | -15 | 98% | 98% | 505% | ▼ | 101% | 101% | 105% | 97% | 100% |
| 20250227 | 840 | 847 | 838 | 847 | 28,700 | 8 | 101% | 101% | 59% | ▲ | 100% | 100% | 104% | 98% | 101% |
| 20250228 | 847 | 847 | 841 | 846 | 15,300 | -1 | 100% | 100% | 53% | ▼ | 100% | 100% | 104% | 98% | 101% |
| 20250303 | 848 | 848 | 837 | 848 | 26,200 | 2 | 100% | 100% | 171% | ▲ | 100% | 100% | 104% | 98% | 101% |
| 20250304 | 847 | 848 | 840 | 844 | 15,300 | -4 | 100% | 100% | 58% | ▼ | 100% | 100% | 104% | 98% | 101% |
| 20250305 | 846 | 847 | 841 | 847 | 18,300 | 3 | 100% | 100% | 120% | ▲ | 100% | 100% | 104% | 98% | 101% |
| 20250306 | 848 | 850 | 845 | 850 | 19,700 | 3 | 100% | 100% | 108% | ▲▲ | 99% | 100% | 104% | 98% | 101% |
| 20250307 | 849 | 849 | 842 | 843 | 18,600 | -7 | 99% | 99% | 94% | ▼ | 100% | 100% | 104% | 98% | 100% |
| 20250310 | 848 | 848 | 843 | 847 | 11,500 | 4 | 100% | 100% | 62% | ▲ | 100% | 100% | 104% | 98% | 101% |
| 20250311 | 847 | 849 | 842 | 849 | 14,300 | 2 | 100% | 100% | 124% | ▲▲ | 100% | 101% | 104% | 98% | 101% |
| 20250312 | 849 | 850 | 844 | 850 | 20,700 | 1 | 100% | 100% | 145% | ▲▲▲ | 100% | 102% | 104% | 98% | 101% |
| 20250313 | 847 | 847 | 844 | 847 | 15,400 | -3 | 100% | 100% | 74% | ▼ | 100% | 102% | 102% | 98% | 101% |
| 20250314 | 845 | 848 | 844 | 848 | 31,100 | 1 | 100% | 100% | 202% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20250317 | 850 | 852 | 846 | 849 | 19,800 | 1 | 100% | 100% | 64% | ▲▲ | 100% | 102% | 100% | 99% | 101% |
| 20250318 | 852 | 855 | 849 | 855 | 20,400 | 6 | 101% | 100% | 103% | ▲▲▲ | 100% | 102% | 99% | 99% | 102% |
| 20250319 | 860 | 861 | 856 | 860 | 25,600 | 5 | 101% | 100% | 125% | ▲▲▲▲ | 100% | 102% | 100% | 100% | 103% |
| 20250321 | 860 | 862 | 856 | 861 | 32,000 | 1 | 100% | 100% | 125% | ▲▲▲▲▲ | 100% | 102% | 100% | 100% | 103% |
| 20250324 | 863 | 864 | 860 | 860 | 37,800 | -1 | 100% | 100% | 118% | ▼ | 101% | 102% | 100% | 100% | 103% |
| 20250325 | 860 | 870 | 858 | 870 | 20,600 | 10 | 101% | 101% | 54% | ▲ | 101% | 99% | 99% | 100% | 104% |
| 20250326 | 870 | 879 | 866 | 879 | 41,900 | 9 | 101% | 101% | 203% | ▲▲ | 100% | 98% | 98% | 100% | 105% |
| 20250327 | 879 | 882 | 873 | 880 | 61,300 | 1 | 100% | 100% | 146% | ▲▲▲ | 100% | 97% | 98% | 100% | 104% |
| 20250328 | 880 | 884 | 872 | 878 | 129,200 | -2 | 100% | 100% | 211% | ▼ | 98% | 97% | 98% | 100% | 104% |
| 20250331 | 878 | 878 | 861 | 861 | 119,900 | -17 | 98% | 98% | 93% | ▼▼ | 99% | 96% | 99% | 98% | 102% |
| 20250401 | 872 | 872 | 862 | 862 | 93,800 | 1 | 100% | 99% | 78% | ▲ | 99% | 97% | 100% | 98% | 102% |
| 20250402 | 864 | 865 | 855 | 855 | 88,600 | -7 | 99% | 99% | 94% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20250403 | 849 | 855 | 845 | 849 | 126,800 | -6 | 99% | 100% | 143% | ▼▼ | 99% | 101% | 0% | 96% | 101% |
| 20250404 | 843 | 846 | 828 | 832 | 99,700 | -17 | 98% | 99% | 79% | ▼▼▼ | 100% | 103% | 0% | 95% | 100% |
| 20250408 | 833 | 838 | 822 | 834 | 40,800 | 2 | 100% | 100% | 41% | ▲ | 99% | 103% | 0% | 95% | 100% |
| 20250409 | 830 | 838 | 816 | 818 | 46,600 | -16 | 98% | 99% | 114% | ▼ | 100% | 100% | 0% | 93% | 100% |
| 20250410 | 851 | 852 | 832 | 850 | 32,200 | 32 | 104% | 100% | 69% | ▲ | 102% | 102% | 0% | 97% | 104% |
| 20250411 | 835 | 853 | 828 | 850 | 39,400 | 0 | 100% | 102% | 122% | -- | 100% | 101% | 0% | 97% | 104% |
| 20250414 | 852 | 856 | 850 | 854 | 29,600 | 4 | 100% | 100% | 75% | ▲ | 100% | 101% | 0% | 97% | 104% |
| 20250415 | 856 | 858 | 852 | 852 | 32,300 | -2 | 100% | 100% | 109% | ▼ | 99% | 0% | 0% | 97% | 104% |
| 20250416 | 854 | 858 | 847 | 848 | 28,500 | -4 | 100% | 99% | 88% | ▼▼ | 100% | 0% | 0% | 96% | 104% |
| 20250417 | 848 | 853 | 848 | 850 | 13,800 | 2 | 100% | 100% | 48% | ▲ | 101% | 0% | 0% | 97% | 104% |
| 20250418 | 853 | 864 | 853 | 864 | 22,200 | 14 | 102% | 101% | 161% | ▲▲ | % | % | % | 98% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 489,500 | 25,200 | 480,000 | 8,100 | 9,500 | 17,100 |
| 2025-04-04 | 464,500 | 33,500 | 454,400 | 4,300 | 10,100 | 29,200 |
| 2025-03-28 | 157,200 | 53,200 | 148,500 | 5,000 | 8,700 | 48,200 |
| 2025-03-21 | 20,800 | 26,900 | 15,000 | 4,200 | 5,800 | 22,700 |
| 2025-03-14 | 13,600 | 19,600 | 9,300 | 3,600 | 4,300 | 16,000 |
| 2025-03-07 | 12,200 | 19,800 | 8,100 | 4,000 | 4,100 | 15,800 |
| 2025-02-28 | 11,800 | 18,600 | 8,100 | 3,100 | 3,700 | 15,500 |
| 2025-02-21 | 10,600 | 17,500 | 5,600 | 2,800 | 5,000 | 14,700 |
| 2025-02-14 | 11,600 | 15,200 | 5,300 | 3,100 | 6,300 | 12,100 |
| 2025-02-07 | 5,600 | 9,400 | 0 | 3,100 | 5,600 | 6,300 |
| 2025-01-31 | 4,600 | 7,000 | 0 | 2,700 | 4,600 | 4,300 |
| 2025-01-24 | 4,600 | 6,700 | 0 | 2,700 | 4,600 | 4,000 |
| 2025-01-17 | 4,600 | 6,700 | 0 | 2,400 | 4,600 | 4,300 |
| 2025-01-10 | 4,400 | 6,300 | 0 | 2,800 | 4,400 | 3,500 |
| 2024-12-27 | 4,600 | 4,700 | 0 | 2,500 | 4,600 | 2,200 |
| 2024-12-20 | 13,300 | 5,400 | 4,300 | 2,500 | 9,000 | 2,900 |
| 2024-12-13 | 10,600 | 5,200 | 800 | 2,600 | 9,800 | 2,600 |
| 2024-12-06 | 5,000 | 8,100 | 500 | 3,000 | 4,500 | 5,100 |
| 2024-11-29 | 4,100 | 8,400 | 0 | 3,000 | 4,100 | 5,400 |
| 2024-11-22 | 4,600 | 8,400 | 0 | 3,100 | 4,600 | 5,300 |
| 2024-11-15 | 6,100 | 8,000 | 0 | 2,700 | 6,100 | 5,300 |
| 2024-11-08 | 5,300 | 8,300 | 0 | 3,200 | 5,300 | 5,100 |
| 2024-11-01 | 10,200 | 7,500 | 0 | 2,600 | 10,200 | 4,900 |
| 2024-10-25 | 7,900 | 7,500 | 0 | 2,500 | 7,900 | 5,000 |
| 2024-10-18 | 9,400 | 7,200 | 0 | 2,200 | 9,400 | 5,000 |
| 2024-10-11 | 6,700 | 9,200 | 0 | 3,800 | 6,700 | 5,400 |
| 2024-10-04 | 6,600 | 8,300 | 0 | 2,500 | 6,600 | 5,800 |
| 2024-09-27 | 6,800 | 8,500 | 0 | 2,500 | 6,800 | 6,000 |
| 2024-09-20 | 5,100 | 7,000 | 0 | 2,000 | 5,100 | 5,000 |
| 2024-09-13 | 4,600 | 7,600 | 0 | 2,000 | 4,600 | 5,600 |
| 2024-09-06 | 7,600 | 6,700 | 0 | 2,000 | 7,600 | 4,700 |
| 2024-08-30 | 14,600 | 12,500 | 5,700 | 2,000 | 8,900 | 10,500 |
| 2024-08-23 | 8,100 | 6,800 | 0 | 1,900 | 8,100 | 4,900 |
| 2024-08-16 | 9,300 | 8,300 | 0 | 1,900 | 9,300 | 6,400 |
| 2024-08-09 | 11,400 | 10,800 | 0 | 3,600 | 11,400 | 7,200 |
| 2024-08-02 | 32,800 | 19,700 | 0 | 13,500 | 32,800 | 6,200 |
| 2024-07-26 | 39,700 | 17,800 | 0 | 13,500 | 39,700 | 4,300 |
| 2024-07-19 | 47,100 | 18,200 | 0 | 13,500 | 47,100 | 4,700 |
| 2024-07-12 | 48,400 | 18,600 | 0 | 14,100 | 48,400 | 4,500 |
| 2024-07-05 | 51,000 | 18,500 | 600 | 14,100 | 50,400 | 4,400 |
| 2024-06-28 | 65,800 | 22,100 | 9,100 | 14,500 | 56,700 | 7,600 |
| 2024-06-21 | 139,800 | 23,800 | 33,000 | 14,400 | 106,800 | 9,400 |
| 2024-06-14 | 695,500 | 23,300 | 500,800 | 6,800 | 194,700 | 16,500 |
| 2024-06-07 | 585,300 | 18,800 | 491,700 | 7,300 | 93,600 | 11,500 |
| 2024-05-31 | 544,900 | 24,600 | 489,100 | 4,100 | 55,800 | 20,500 |
| 2024-05-24 | 525,500 | 30,500 | 479,100 | 4,300 | 46,400 | 26,200 |
| 2024-05-17 | 516,600 | 27,600 | 474,100 | 4,300 | 42,500 | 23,300 |
| 2024-05-10 | 515,400 | 25,000 | 471,900 | 4,900 | 43,500 | 20,100 |
| 2024-05-02 | 513,300 | 32,500 | 470,900 | 4,100 | 42,400 | 28,400 |
| 2024-04-26 | 516,200 | 36,500 | 462,200 | 3,800 | 54,000 | 32,700 |
| 2024-04-19 | 487,700 | 38,400 | 444,000 | 3,800 | 43,700 | 34,600 |
| 2024-04-12 | 481,600 | 42,500 | 438,500 | 4,100 | 43,100 | 38,400 |
| 2024-04-05 | 352,700 | 50,500 | 308,900 | 8,400 | 43,800 | 42,100 |
| 2024-03-29 | 132,000 | 52,600 | 88,700 | 3,900 | 43,300 | 48,700 |
| 2024-03-22 | 52,900 | 37,500 | 12,600 | 4,000 | 40,300 | 33,500 |
| 2024-03-15 | 48,900 | 26,000 | 8,300 | 4,300 | 40,600 | 21,700 |
| 2024-03-08 | 47,600 | 30,600 | 8,000 | 5,200 | 39,600 | 25,400 |
| 2024-03-01 | 46,700 | 26,000 | 7,000 | 3,700 | 39,700 | 22,300 |
| 2024-02-22 | 46,500 | 20,800 | 6,900 | 3,700 | 39,600 | 17,100 |
| 2024-02-16 | 44,600 | 21,000 | 5,600 | 4,800 | 39,000 | 16,200 |
| 2024-02-09 | 42,200 | 21,200 | 3,900 | 5,300 | 38,300 | 15,900 |
| 2024-02-02 | 39,200 | 18,700 | 100 | 4,800 | 39,100 | 13,900 |
| 2024-01-26 | 37,400 | 18,600 | 0 | 3,800 | 37,400 | 14,800 |
| 2024-01-19 | 38,000 | 18,300 | 0 | 3,800 | 38,000 | 14,500 |
| 2024-01-12 | 38,600 | 18,000 | 0 | 3,800 | 38,600 | 14,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250318 | 16:00 | キングジム | 株主優待制度の一部変更（拡充）に関するお知らせ |
| 20250130 | 16:00 | キングジム | 2025年6月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250127 | 16:00 | キングジム | 業績予想の修正に関するお知らせ |
| 20241115 | 15:30 | キングジム | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20241101 | 16:00 | キングジム | 2025年6月期 第1四半期決算短信〔日本基準〕（連結） |
| 20241017 | 16:30 | キングジム | 取締役および上席執行役員に対する株式報酬としての自己株式処分に関するお知らせ |
| 20240801 | 16:00 | キングジム | 2024年6月期 決算短信〔日本基準〕（連結） |
| 20240801 | 16:00 | キングジム | 代表取締役および役員の異動に関するお知らせ |
| 20240801 | 16:00 | キングジム | 中期経営計画について |
| 20240726 | 16:00 | キングジム | 業績予想の修正および特別損失の計上に関するお知らせ |
| 20240520 | 11:00 | キングジム | 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および自己株式取得終了に関するお知らせ |
| 20240517 | 16:00 | キングジム | 自己株式の取得およ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 |
| 20240517 | 16:00 | キングジム | 組織機構改革および人事異動に関するお知らせ |
| 20240426 | 16:00 | キングジム | 2024年6月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240201 | 16:00 | キングジム | 2024年6月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240126 | 16:00 | キングジム | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7962 | 1 | キングジム | 2025-04-19 06:22:27 |
| 7962 | 2 | よくあるご質問 | IR情報 | ファイルとテプラのキングジム | 2024-06-18 20:30:51 |
| 7962 | 2 | 社債・格付情報 | 株式・社債情報 | IR情報 | ファイルとテプラのキングジム | 2024-06-18 20:30:48 |
| 7962 | 2 | 株式事務手続きのご案内 | 株式・社債情報 | IR情報 | ファイルとテプラのキングジム | 2024-06-18 20:30:47 |
| 7962 | 2 | 株主の状況 | 株式・社債情報 | IR情報 | ファイルとテプラのキングジム | 2024-06-18 20:30:46 |
| 7962 | 2 | 株主優待情報 | 株式・社債情報 | IR情報 | ファイルとテプラのキングジム | 2024-06-18 20:30:45 |
| 7962 | 2 | 株主還元（配当等） | 株式・社債情報 | IR情報 | ファイルとテプラのキングジム | 2024-06-18 20:30:44 |
| 7962 | 2 | 株式基本情報 | 株式・社債情報 | IR情報 | ファイルとテプラのキングジム | 2024-06-18 20:30:43 |
| 7962 | 2 | 株式・社債情報 | IR情報 | ファイルとテプラのキングジム | 2024-06-18 20:30:42 |
| 7962 | 2 | その他の資料 | IR資料室 | IR情報 | ファイルとテプラのキングジム | 2024-06-18 20:30:41 |