| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 27 | 29 | 27 | 28 | 1,890,300 | 1 | 104% | 104% | 234% | ▲ | 96% | 104% | 111% | 82% | 104% |
| 20241227 | 28 | 29 | 27 | 27 | 2,815,100 | -1 | 96% | 96% | 149% | ▼ | 107% | 104% | 111% | 79% | 100% |
| 20241230 | 28 | 32 | 28 | 30 | 4,669,600 | 3 | 111% | 107% | 166% | ▲ | 100% | 97% | 103% | 88% | 111% |
| 20250106 | 30 | 31 | 29 | 30 | 2,059,800 | 0 | 100% | 100% | 44% | -- | 97% | 97% | 117% | 91% | 111% |
| 20250107 | 30 | 30 | 29 | 29 | 387,500 | -1 | 97% | 97% | 19% | ▼ | 100% | 100% | 121% | 88% | 107% |
| 20250108 | 29 | 30 | 29 | 29 | 384,000 | 0 | 100% | 100% | 99% | -- | 100% | 100% | 134% | 88% | 107% |
| 20250109 | 29 | 30 | 28 | 29 | 3,576,300 | 0 | 100% | 100% | 931% | -- | 100% | 100% | 138% | 88% | 107% |
| 20250110 | 29 | 30 | 28 | 29 | 1,190,800 | 0 | 100% | 100% | 33% | -- | 97% | 107% | 138% | 88% | 107% |
| 20250114 | 29 | 29 | 28 | 28 | 795,100 | -1 | 97% | 97% | 67% | ▼ | 100% | 107% | 162% | 85% | 104% |
| 20250115 | 29 | 30 | 28 | 29 | 635,100 | 1 | 104% | 100% | 80% | ▲ | 100% | 107% | 162% | 88% | 107% |
| 20250116 | 29 | 29 | 28 | 29 | 288,000 | 0 | 100% | 100% | 45% | -- | 100% | 107% | 176% | 91% | 107% |
| 20250117 | 29 | 30 | 28 | 29 | 1,736,600 | 0 | 100% | 100% | 603% | -- | 103% | 103% | 207% | 91% | 107% |
| 20250120 | 30 | 32 | 29 | 31 | 2,814,300 | 2 | 107% | 103% | 162% | ▲ | 100% | 97% | 200% | 97% | 115% |
| 20250121 | 31 | 31 | 30 | 31 | 626,600 | 0 | 100% | 100% | 22% | -- | 100% | 100% | 200% | 100% | 115% |
| 20250122 | 31 | 31 | 30 | 31 | 771,400 | 0 | 100% | 100% | 123% | -- | 100% | 100% | 200% | 100% | 115% |
| 20250123 | 31 | 31 | 30 | 31 | 147,600 | 0 | 100% | 100% | 19% | -- | 100% | 103% | 207% | 100% | 115% |
| 20250124 | 30 | 31 | 30 | 30 | 306,800 | -1 | 97% | 100% | 208% | ▼ | 100% | 103% | 207% | 97% | 111% |
| 20250127 | 30 | 31 | 30 | 30 | 589,600 | 0 | 100% | 100% | 192% | -- | 103% | 110% | 207% | 97% | 111% |
| 20250128 | 30 | 31 | 30 | 31 | 295,100 | 1 | 103% | 103% | 50% | ▲ | 103% | 117% | 207% | 100% | 115% |
| 20250129 | 30 | 32 | 30 | 31 | 1,089,900 | 0 | 100% | 103% | 369% | -- | 97% | 113% | 200% | 100% | 115% |
| 20250130 | 31 | 32 | 30 | 30 | 2,411,400 | -1 | 97% | 97% | 221% | ▼ | 103% | 130% | 207% | 97% | 111% |
| 20250131 | 30 | 31 | 29 | 31 | 1,105,600 | 1 | 103% | 103% | 46% | ▲ | 106% | 129% | 184% | 100% | 111% |
| 20250203 | 31 | 33 | 30 | 33 | 2,448,400 | 2 | 106% | 106% | 221% | ▲▲ | 106% | 121% | 173% | 100% | 118% |
| 20250204 | 33 | 37 | 33 | 35 | 5,314,300 | 2 | 106% | 106% | 217% | ▲▲▲ | 97% | 134% | 154% | 100% | 125% |
| 20250205 | 35 | 37 | 33 | 34 | 4,110,400 | -1 | 97% | 97% | 77% | ▼ | 81% | 98% | 113% | 97% | 121% |
| 20250206 | 48 | 50 | 38 | 39 | 37,984,900 | 5 | 115% | 81% | 924% | ▲ | 100% | 128% | 133% | 100% | 139% |
| 20250207 | 40 | 43 | 38 | 40 | 10,092,600 | 1 | 103% | 100% | 27% | ▲▲ | 100% | 155% | 133% | 100% | 143% |
| 20250210 | 40 | 42 | 38 | 40 | 7,529,100 | 0 | 100% | 100% | 75% | -- | 118% | 155% | 128% | 100% | 143% |
| 20250212 | 40 | 48 | 39 | 47 | 12,126,400 | 7 | 118% | 118% | 161% | ▲ | 96% | 119% | 106% | 100% | 162% |
| 20250213 | 48 | 48 | 43 | 46 | 8,259,000 | -1 | 98% | 96% | 68% | ▼ | 113% | 127% | 131% | 98% | 159% |
| 20250214 | 45 | 54 | 44 | 51 | 15,000,700 | 5 | 111% | 113% | 182% | ▲ | 119% | 104% | 113% | 100% | 176% |
| 20250217 | 52 | 68 | 52 | 62 | 29,051,400 | 11 | 122% | 119% | 194% | ▲▲ | 87% | 86% | 94% | 100% | 207% |
| 20250218 | 63 | 64 | 55 | 55 | 11,866,200 | -7 | 89% | 87% | 41% | ▼ | 100% | 93% | 104% | 89% | 183% |
| 20250219 | 57 | 60 | 54 | 57 | 9,381,500 | 2 | 104% | 100% | 79% | ▲ | 89% | 93% | 104% | 92% | 190% |
| 20250220 | 57 | 58 | 50 | 51 | 8,740,900 | -6 | 89% | 89% | 93% | ▼ | 104% | 98% | 113% | 82% | 170% |
| 20250225 | 52 | 57 | 49 | 54 | 7,028,000 | 3 | 106% | 104% | 80% | ▲ | 95% | 91% | 105% | 87% | 180% |
| 20250226 | 56 | 56 | 52 | 53 | 3,178,300 | -1 | 98% | 95% | 45% | ▼ | 98% | 91% | 109% | 85% | 177% |
| 20250227 | 54 | 54 | 52 | 53 | 1,674,800 | 0 | 100% | 98% | 53% | -- | 96% | 88% | 113% | 85% | 177% |
| 20250228 | 52 | 53 | 49 | 50 | 4,890,800 | -3 | 94% | 96% | 292% | ▼ | 104% | 94% | 120% | 81% | 167% |
| 20250303 | 49 | 52 | 47 | 51 | 4,918,000 | 1 | 102% | 104% | 101% | ▲ | 98% | 90% | 116% | 82% | 170% |
| 20250304 | 50 | 50 | 48 | 49 | 2,204,300 | -2 | 96% | 98% | 45% | ▼ | 94% | 92% | 108% | 79% | 158% |
| 20250305 | 49 | 50 | 46 | 46 | 3,728,700 | -3 | 94% | 94% | 169% | ▼▼ | 100% | 96% | 115% | 74% | 139% |
| 20250306 | 46 | 49 | 46 | 46 | 2,726,300 | 0 | 100% | 100% | 73% | -- | 98% | 104% | 111% | 74% | 135% |
| 20250307 | 46 | 47 | 45 | 45 | 1,564,900 | -1 | 98% | 98% | 57% | ▼ | 100% | 111% | 113% | 73% | 132% |
| 20250310 | 45 | 48 | 45 | 45 | 2,239,200 | 0 | 100% | 100% | 143% | -- | 96% | 131% | 0% | 73% | 115% |
| 20250311 | 45 | 45 | 42 | 43 | 2,811,900 | -2 | 96% | 96% | 126% | ▼ | 102% | 137% | 0% | 69% | 108% |
| 20250312 | 43 | 45 | 43 | 44 | 1,546,900 | 1 | 102% | 102% | 55% | ▲ | 107% | 129% | 0% | 71% | 110% |
| 20250313 | 45 | 49 | 45 | 48 | 2,454,700 | 4 | 109% | 107% | 159% | ▲▲ | 102% | 108% | 0% | 77% | 112% |
| 20250314 | 49 | 54 | 49 | 50 | 6,461,600 | 2 | 104% | 102% | 263% | ▲▲▲ | 116% | 104% | 0% | 81% | 116% |
| 20250317 | 51 | 60 | 50 | 59 | 12,397,700 | 9 | 118% | 116% | 192% | ▲▲▲▲ | 97% | 85% | 0% | 95% | 137% |
| 20250318 | 60 | 61 | 55 | 58 | 8,372,100 | -1 | 98% | 97% | 68% | ▼ | 91% | 88% | 0% | 94% | 135% |
| 20250319 | 58 | 59 | 52 | 53 | 9,659,500 | -5 | 91% | 91% | 115% | ▼▼ | 100% | 0% | 0% | 90% | 123% |
| 20250321 | 53 | 57 | 52 | 53 | 5,757,900 | 0 | 100% | 100% | 60% | -- | 94% | 0% | 0% | 90% | 123% |
| 20250324 | 53 | 53 | 50 | 50 | 3,184,100 | -3 | 94% | 94% | 55% | ▼ | 102% | 0% | 0% | 85% | 116% |
| 20250325 | 50 | 52 | 49 | 51 | 2,751,800 | 1 | 102% | 102% | 86% | ▲ | % | % | % | 86% | 119% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 0 | 3,894,700 | 0 | 1,261,200 | 0 | 2,633,500 |
| 2025-03-07 | 0 | 3,583,400 | 0 | 1,193,000 | 0 | 2,390,400 |
| 2025-02-28 | 0 | 3,560,500 | 0 | 1,212,500 | 0 | 2,348,000 |
| 2025-02-21 | 0 | 3,347,500 | 0 | 1,063,500 | 0 | 2,284,000 |
| 2025-02-14 | 35,000 | 2,790,400 | 35,000 | 761,700 | 0 | 2,028,700 |
| 2025-02-07 | 0 | 3,466,300 | 0 | 889,900 | 0 | 2,576,400 |
| 2025-01-31 | 0 | 2,763,000 | 0 | 737,500 | 0 | 2,025,500 |
| 2025-01-24 | 0 | 2,705,700 | 0 | 697,700 | 0 | 2,008,000 |
| 2025-01-17 | 0 | 2,808,700 | 0 | 724,600 | 0 | 2,084,100 |
| 2025-01-10 | 0 | 2,782,900 | 0 | 687,300 | 0 | 2,095,600 |
| 2024-12-27 | 0 | 2,707,400 | 0 | 569,100 | 0 | 2,138,300 |
| 2024-12-20 | 0 | 2,789,000 | 0 | 636,400 | 0 | 2,152,600 |
| 2024-12-13 | 0 | 2,757,100 | 0 | 641,000 | 0 | 2,116,100 |
| 2024-12-06 | 0 | 2,925,300 | 0 | 600,000 | 0 | 2,325,300 |
| 2024-11-29 | 0 | 2,783,600 | 0 | 437,400 | 0 | 2,346,200 |
| 2024-11-22 | 0 | 2,770,300 | 0 | 445,700 | 0 | 2,324,600 |
| 2024-11-15 | 0 | 2,811,500 | 0 | 940,700 | 0 | 1,870,800 |
| 2024-11-08 | 0 | 2,530,900 | 0 | 981,200 | 0 | 1,549,700 |
| 2024-11-01 | 0 | 2,858,900 | 0 | 384,700 | 0 | 2,474,200 |
| 2024-10-25 | 0 | 2,871,700 | 0 | 396,100 | 0 | 2,475,600 |
| 2024-10-18 | 0 | 2,929,600 | 0 | 405,400 | 0 | 2,524,200 |
| 2024-10-11 | 0 | 2,923,600 | 0 | 405,400 | 0 | 2,518,200 |
| 2024-10-04 | 0 | 2,943,700 | 0 | 425,400 | 0 | 2,518,300 |
| 2024-09-27 | 0 | 3,020,300 | 0 | 472,900 | 0 | 2,547,400 |
| 2024-09-20 | 0 | 2,753,000 | 0 | 279,100 | 0 | 2,473,900 |
| 2024-09-13 | 0 | 2,743,700 | 0 | 289,100 | 0 | 2,454,600 |
| 2024-09-06 | 0 | 2,724,600 | 0 | 264,100 | 0 | 2,460,500 |
| 2024-08-30 | 0 | 2,709,600 | 0 | 284,800 | 0 | 2,424,800 |
| 2024-08-23 | 0 | 2,714,200 | 0 | 265,100 | 0 | 2,449,100 |
| 2024-08-16 | 0 | 2,749,100 | 0 | 265,100 | 0 | 2,484,000 |
| 2024-08-09 | 0 | 2,750,400 | 0 | 266,400 | 0 | 2,484,000 |
| 2024-08-02 | 0 | 2,764,900 | 0 | 271,100 | 0 | 2,493,800 |
| 2024-07-26 | 0 | 2,772,300 | 0 | 255,100 | 0 | 2,517,200 |
| 2024-07-19 | 0 | 2,772,800 | 0 | 255,100 | 0 | 2,517,700 |
| 2024-07-12 | 0 | 2,791,500 | 0 | 255,100 | 0 | 2,536,400 |
| 2024-07-05 | 0 | 2,777,900 | 0 | 255,100 | 0 | 2,522,800 |
| 2024-06-28 | 0 | 2,783,000 | 0 | 255,100 | 0 | 2,527,900 |
| 2024-06-21 | 0 | 2,794,500 | 0 | 255,100 | 0 | 2,539,400 |
| 2024-06-14 | 0 | 2,724,400 | 0 | 256,800 | 0 | 2,467,600 |
| 2024-06-07 | 0 | 2,716,800 | 0 | 256,800 | 0 | 2,460,000 |
| 2024-05-31 | 0 | 2,883,700 | 0 | 256,300 | 0 | 2,627,400 |
| 2024-05-24 | 0 | 1,948,000 | 0 | 125,100 | 0 | 1,822,900 |
| 2024-05-17 | 0 | 1,955,100 | 0 | 125,100 | 0 | 1,830,000 |
| 2024-05-10 | 0 | 1,961,300 | 0 | 125,100 | 0 | 1,836,200 |
| 2024-05-02 | 0 | 2,030,900 | 0 | 137,500 | 0 | 1,893,400 |
| 2024-04-26 | 0 | 2,031,200 | 0 | 137,500 | 0 | 1,893,700 |
| 2024-04-19 | 0 | 1,979,000 | 0 | 135,400 | 0 | 1,843,600 |
| 2024-04-12 | 0 | 1,937,800 | 0 | 135,400 | 0 | 1,802,400 |
| 2024-04-05 | 0 | 1,888,000 | 0 | 133,900 | 0 | 1,754,100 |
| 2024-03-29 | 0 | 1,918,100 | 0 | 136,900 | 0 | 1,781,200 |
| 2024-03-22 | 0 | 1,690,700 | 0 | 134,100 | 0 | 1,556,600 |
| 2024-03-15 | 0 | 1,506,900 | 0 | 126,600 | 0 | 1,380,300 |
| 2024-03-08 | 0 | 1,550,300 | 0 | 156,600 | 0 | 1,393,700 |
| 2024-03-01 | 0 | 1,135,600 | 0 | 157,600 | 0 | 978,000 |
| 2024-02-22 | 0 | 1,147,600 | 0 | 157,600 | 0 | 990,000 |
| 2024-02-16 | 0 | 1,182,300 | 0 | 207,600 | 0 | 974,700 |
| 2024-02-09 | 0 | 1,229,000 | 0 | 237,600 | 0 | 991,400 |
| 2024-02-02 | 0 | 1,148,300 | 0 | 171,700 | 0 | 976,600 |
| 2024-01-26 | 0 | 1,115,900 | 0 | 171,700 | 0 | 944,200 |
| 2024-01-19 | 0 | 1,091,500 | 0 | 146,700 | 0 | 944,800 |
| 2024-01-12 | 0 | 1,096,100 | 0 | 146,700 | 0 | 949,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-14 | GOLDMAN SACHS INTERNATIONAL | 1,212,473 | 0.47% | ▼ | -152,700 | 29 | 29 | 28 | 28 | 795,100 |
| 2025-01-10 | GOLDMAN SACHS INTERNATIONAL | 1,365,173 | 0.53% | ▼ | -225,000 | 29 | 30 | 28 | 29 | 1,190,800 |
| 2025-01-09 | GOLDMAN SACHS INTERNATIONAL | 1,590,173 | 0.62% | ▼ | -566,100 | 29 | 30 | 28 | 29 | 3,576,300 |
| 2024-12-17 | モルガン・スタンレーMUFG証券株式会社 | 1,263,222 | 0.49% | ▼ | -24,300 | 32 | 32 | 31 | 32 | 960,500 |
| 2024-12-04 | モルガン・スタンレーMUFG証券株式会社 | 1,287,522 | 0.50% | ▲ | 34 | 35 | 32 | 33 | 3,245,200 | |
| 2024-11-07 | GOLDMAN SACHS INTERNATIONAL | 2,156,273 | 0.84% | ▼ | -317,382 | 32 | 45 | 32 | 44 | 43,964,300 |
| 2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 2,473,655 | 1.00% | ▲ | 8,500 | 17 | 18 | 16 | 17 | 1,193,800 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 2,465,155 | 0.99% | ▼ | -4,200 | 17 | 18 | 17 | 17 | 381,800 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 2,469,355 | 1.00% | ▲ | 7,900 | 17 | 18 | 17 | 17 | 1,115,900 |
| 2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 2,461,455 | 0.99% | ▼ | 47,800 | 17 | 18 | 17 | 17 | 356,400 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 2,413,655 | 1.00% | ▲ | 117,700 | 18 | 18 | 17 | 18 | 394,400 |
| 2024-03-25 | GOLDMAN SACHS INTERNATIONAL | 2,295,955 | 0.95% | ▼ | -209,600 | 18 | 18 | 17 | 18 | 669,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250319 | 15:30 | キムラタン | 執行役員の選任に関するお知らせ |
| 20250220 | 15:30 | キムラタン | 子会社の異動を伴う株式取得に関するお知らせ |
| 20250205 | 15:30 | キムラタン | 「継続企業の前提に関する重要事象等」の記載解消に関するお知らせ |
| 20250205 | 15:30 | キムラタン | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241108 | 15:40 | キムラタン | 2025年3月期 第2四半期 (中間期) 決算短信〔日本基準〕(連結) |
| 20241022 | 15:30 | キムラタン | 行使価額修正条項付第16回新株予約権の行使完了及び月間行使状況に関するお知らせ |
| 20241003 | 15:30 | キムラタン | 行使価額修正条項付第16回新株予約権の大量行使に関するお知らせ |
| 20240826 | 15:30 | キムラタン | 子会社の異動を伴う株式取得に関するお知らせ |
| 20240809 | 16:30 | キムラタン | (訂正・数値データ訂正)「2025年3月期 第1四半期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 20240807 | 16:00 | キムラタン | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240703 | 15:00 | キムラタン | 行使価額修正条項付第16回新株予約権の月間行使状況に関するお知らせ |
| 20240606 | 16:00 | キムラタン | 行使価額修正条項付第16回新株予約権の大量行使に関するお知らせ |
| 20240501 | 16:00 | キムラタン | 行使価額修正条項付第16回新株予約権の月間行使状況に関するお知らせ |
| 20240329 | 16:00 | キムラタン | 社長人事及び代表取締役の異動に関するお知らせ |
| 20240209 | 15:40 | キムラタン | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240209 | 15:40 | キムラタン | 株主優待制度変更に関するお知らせ |
| 20240131 | 15:30 | キムラタン | 連結子会社の商号変更に関するお知らせ |
| 20240129 | 15:30 | キムラタン | 子会社の異動を伴う株式取得に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UB68 | 350 | 2024-09-04 14:27 | 株式会社キムラタン | Ｎｉｐｐｏｎ Ｏｐｐｏｒｔｕｎｉｔｙ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TMR7 | 350 | 2024-06-19 14:26 | 株式会社キムラタン | Ｎｉｐｐｏｎ Ｏｐｐｏｒｔｕｎｉｔｙ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TKU0 | 350 | 2024-06-07 13:05 | 株式会社キムラタン | Ｎｉｐｐｏｎ Ｏｐｐｏｒｔｕｎｉｔｙ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TA6A | 350 | 2024-04-17 11:36 | 株式会社キムラタン | Ｎｉｐｐｏｎ Ｏｐｐｏｒｔｕｎｉｔｙ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100T2XU | 350 | 2024-03-21 12:56 | 株式会社キムラタン | Ｎｉｐｐｏｎ Ｏｐｐｏｒｔｕｎｉｔｙ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8107 | 1 | ベビーこども服のキムラタン｜オフィシャルサイト | 2025-03-26 03:27:18 |
| 8107 | 2 | IR基本方針｜ベビーこども服のキムラタン | 2024-06-18 20:38:54 |
| 8107 | 2 | 株主優待｜ベビーこども服のキムラタン | 2024-06-18 20:38:52 |
| 8107 | 2 | 株式情報｜ベビーこども服のキムラタン | 2024-06-18 20:38:51 |
| 8107 | 2 | 株主総会｜ベビーこども服のキムラタン | 2024-06-18 20:38:50 |
| 8107 | 2 | 株式基本情報｜ベビーこども服のキムラタン | 2024-06-18 20:38:49 |
| 8107 | 2 | 有価証券報告書・四半期報告書｜ベビーこども服のキムラタン | 2024-06-18 20:38:48 |
| 8107 | 2 | 決算短信・決算説明資料｜ベビーこども服のキムラタン | 2024-06-18 20:38:47 |
| 8107 | 2 | BRAND | ベビーこども服のキムラタン｜オフィシャルサイト | 2024-06-18 09:24:50 |
| 8107 | 2 | IR情報| ベビーこども服のキムラタン | 2024-06-15 04:07:08 |