| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 45 | 48 | 45 | 45 | 2,239,200 | 0 | 100% | 100% | 143% | -- | 96% | 131% | 118% | 73% | 115% |
| 20250311 | 45 | 45 | 42 | 43 | 2,811,900 | -2 | 96% | 96% | 126% | ▼ | 102% | 137% | 121% | 69% | 108% |
| 20250312 | 43 | 45 | 43 | 44 | 1,546,900 | 1 | 102% | 102% | 55% | ▲ | 107% | 129% | 116% | 71% | 110% |
| 20250313 | 45 | 49 | 45 | 48 | 2,454,700 | 4 | 109% | 107% | 159% | ▲▲ | 102% | 108% | 106% | 77% | 112% |
| 20250314 | 49 | 54 | 49 | 50 | 6,461,600 | 2 | 104% | 102% | 263% | ▲▲▲ | 116% | 104% | 102% | 81% | 116% |
| 20250317 | 51 | 60 | 50 | 59 | 12,397,700 | 9 | 118% | 116% | 192% | ▲▲▲▲ | 97% | 85% | 87% | 95% | 137% |
| 20250318 | 60 | 61 | 55 | 58 | 8,372,100 | -1 | 98% | 97% | 68% | ▼ | 91% | 91% | 90% | 94% | 135% |
| 20250319 | 58 | 59 | 52 | 53 | 9,659,500 | -5 | 91% | 91% | 115% | ▼▼ | 100% | 100% | 98% | 90% | 123% |
| 20250321 | 53 | 57 | 52 | 53 | 5,757,900 | 0 | 100% | 100% | 60% | -- | 94% | 94% | 98% | 90% | 123% |
| 20250324 | 53 | 53 | 50 | 50 | 3,184,100 | -3 | 94% | 94% | 55% | ▼ | 102% | 100% | 104% | 85% | 116% |
| 20250325 | 50 | 52 | 49 | 51 | 2,751,800 | 1 | 102% | 102% | 86% | ▲ | 104% | 102% | 102% | 86% | 119% |
| 20250326 | 51 | 54 | 51 | 53 | 3,479,100 | 2 | 104% | 104% | 126% | ▲▲ | 96% | 100% | 100% | 90% | 123% |
| 20250327 | 52 | 53 | 50 | 50 | 2,837,900 | -3 | 94% | 96% | 82% | ▼ | 98% | 96% | 102% | 85% | 116% |
| 20250328 | 51 | 52 | 50 | 50 | 2,056,100 | 0 | 100% | 98% | 72% | -- | 96% | 94% | 106% | 85% | 116% |
| 20250331 | 51 | 51 | 48 | 49 | 2,551,900 | -1 | 98% | 96% | 124% | ▼ | 102% | 90% | 110% | 83% | 114% |
| 20250401 | 51 | 56 | 50 | 52 | 8,151,000 | 3 | 106% | 102% | 319% | ▲ | 94% | 88% | 123% | 88% | 121% |
| 20250402 | 52 | 53 | 49 | 49 | 3,790,400 | -3 | 94% | 94% | 47% | ▼ | 100% | 96% | 133% | 83% | 114% |
| 20250403 | 48 | 50 | 47 | 48 | 3,801,500 | -1 | 98% | 100% | 100% | ▼▼ | 100% | 113% | 139% | 81% | 112% |
| 20250404 | 46 | 48 | 44 | 46 | 5,460,700 | -2 | 96% | 100% | 144% | ▼▼▼ | 102% | 116% | 142% | 78% | 107% |
| 20250408 | 45 | 47 | 44 | 46 | 3,244,500 | 0 | 100% | 102% | 59% | -- | 100% | 116% | 145% | 78% | 107% |
| 20250409 | 44 | 46 | 42 | 44 | 3,341,800 | -2 | 96% | 100% | 103% | ▼ | 96% | 106% | 133% | 75% | 102% |
| 20250410 | 48 | 49 | 45 | 46 | 5,593,900 | 2 | 105% | 96% | 167% | ▲ | 116% | 113% | 142% | 78% | 105% |
| 20250411 | 45 | 52 | 45 | 52 | 4,462,500 | 6 | 113% | 116% | 80% | ▲▲ | 98% | 100% | 125% | 88% | 118% |
| 20250414 | 51 | 52 | 50 | 50 | 1,817,100 | -2 | 96% | 98% | 41% | ▼ | 100% | 98% | 127% | 85% | 114% |
| 20250415 | 51 | 54 | 50 | 51 | 4,213,100 | 1 | 102% | 100% | 232% | ▲ | 96% | 98% | 127% | 86% | 116% |
| 20250416 | 51 | 53 | 49 | 49 | 3,301,100 | -2 | 96% | 96% | 78% | ▼ | 104% | 104% | 133% | 84% | 111% |
| 20250417 | 49 | 51 | 49 | 51 | 1,857,200 | 2 | 104% | 104% | 56% | ▲ | 98% | 100% | 127% | 96% | 116% |
| 20250418 | 51 | 51 | 50 | 50 | 684,100 | -1 | 98% | 98% | 37% | ▼ | 100% | 104% | 130% | 94% | 114% |
| 20250421 | 50 | 51 | 49 | 50 | 1,681,800 | 0 | 100% | 100% | 246% | -- | 100% | 108% | 130% | 94% | 114% |
| 20250422 | 50 | 51 | 49 | 50 | 951,300 | 0 | 100% | 100% | 57% | -- | 100% | 110% | 127% | 94% | 114% |
| 20250423 | 51 | 51 | 50 | 51 | 542,000 | 1 | 102% | 100% | 57% | ▲ | 100% | 128% | 130% | 96% | 116% |
| 20250424 | 50 | 51 | 49 | 50 | 1,264,400 | -1 | 98% | 100% | 233% | ▼ | 106% | 131% | 133% | 96% | 114% |
| 20250425 | 49 | 52 | 49 | 52 | 1,735,600 | 2 | 104% | 106% | 137% | ▲ | 104% | 119% | 104% | 100% | 118% |
| 20250428 | 52 | 54 | 52 | 54 | 1,776,800 | 2 | 104% | 104% | 102% | ▲▲ | 104% | 115% | 96% | 100% | 123% |
| 20250430 | 54 | 57 | 54 | 56 | 4,506,000 | 2 | 104% | 104% | 254% | ▲▲▲ | 112% | 107% | 91% | 100% | 127% |
| 20250501 | 57 | 65 | 56 | 64 | 10,022,200 | 8 | 114% | 112% | 222% | ▲▲▲▲ | 97% | 95% | 81% | 100% | 145% |
| 20250502 | 64 | 65 | 59 | 62 | 6,226,200 | -2 | 97% | 97% | 62% | ▼ | 100% | 95% | 84% | 97% | 141% |
| 20250507 | 62 | 66 | 60 | 62 | 5,165,000 | 0 | 100% | 100% | 83% | -- | 100% | 107% | 85% | 97% | 141% |
| 20250508 | 61 | 62 | 60 | 61 | 1,259,400 | -1 | 98% | 100% | 24% | ▼ | 102% | 108% | 87% | 95% | 139% |
| 20250509 | 60 | 61 | 58 | 61 | 3,373,100 | 0 | 100% | 102% | 268% | -- | 95% | 87% | 84% | 95% | 139% |
| 20250512 | 62 | 62 | 59 | 59 | 2,212,000 | -2 | 97% | 95% | 66% | ▼ | 98% | 88% | 88% | 92% | 128% |
| 20250513 | 59 | 60 | 58 | 58 | 1,305,800 | -1 | 98% | 98% | 59% | ▼▼ | 108% | 87% | 87% | 91% | 118% |
| 20250514 | 60 | 65 | 59 | 65 | 6,651,300 | 7 | 112% | 108% | 509% | ▲ | 92% | 85% | 88% | 100% | 133% |
| 20250515 | 59 | 59 | 53 | 54 | 11,466,300 | -11 | 83% | 92% | 172% | ▼ | 98% | 94% | 98% | 83% | 110% |
| 20250516 | 53 | 53 | 49 | 52 | 6,495,900 | -2 | 96% | 98% | 57% | ▼▼ | 102% | 98% | 102% | 80% | 106% |
| 20250519 | 51 | 53 | 51 | 52 | 1,548,100 | 0 | 100% | 102% | 24% | -- | 96% | 100% | 100% | 80% | 104% |
| 20250520 | 52 | 52 | 50 | 50 | 2,214,200 | -2 | 96% | 96% | 143% | ▼ | 100% | 104% | 104% | 77% | 100% |
| 20250521 | 50 | 51 | 49 | 50 | 2,276,900 | 0 | 100% | 100% | 103% | -- | 100% | 104% | 102% | 77% | 100% |
| 20250522 | 50 | 51 | 49 | 50 | 3,282,500 | 0 | 100% | 100% | 144% | -- | 98% | 104% | 102% | 77% | 100% |
| 20250523 | 50 | 51 | 49 | 49 | 1,781,800 | -1 | 98% | 98% | 54% | ▼ | 106% | 106% | 0% | 75% | 100% |
| 20250526 | 49 | 52 | 49 | 52 | 1,741,600 | 3 | 106% | 106% | 98% | ▲ | 98% | 98% | 0% | 80% | 106% |
| 20250527 | 52 | 53 | 50 | 51 | 1,248,200 | -1 | 98% | 98% | 72% | ▼ | 102% | 100% | 0% | 78% | 104% |
| 20250528 | 51 | 53 | 51 | 52 | 1,361,700 | 1 | 102% | 102% | 109% | ▲ | 100% | 100% | 0% | 80% | 106% |
| 20250529 | 52 | 53 | 51 | 52 | 1,865,400 | 0 | 100% | 100% | 137% | -- | 100% | 102% | 0% | 80% | 106% |
| 20250530 | 51 | 53 | 51 | 51 | 856,500 | -1 | 98% | 100% | 46% | ▼ | 98% | 98% | 0% | 78% | 104% |
| 20250602 | 52 | 52 | 51 | 51 | 315,600 | 0 | 100% | 98% | 37% | -- | 98% | 100% | 0% | 78% | 104% |
| 20250603 | 51 | 52 | 50 | 50 | 1,071,600 | -1 | 98% | 98% | 340% | ▼ | 104% | 0% | 0% | 77% | 102% |
| 20250604 | 50 | 52 | 50 | 52 | 875,300 | 2 | 104% | 104% | 82% | ▲ | 98% | 0% | 0% | 80% | 106% |
| 20250605 | 51 | 52 | 50 | 50 | 673,300 | -2 | 96% | 98% | 77% | ▼ | 102% | 0% | 0% | 77% | 102% |
| 20250606 | 50 | 51 | 49 | 51 | 2,687,200 | 1 | 102% | 102% | 399% | ▲ | % | % | % | 78% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 2,616,300 | 0 | 1,190,400 | 0 | 1,425,900 |
| 2025-05-23 | 0 | 2,742,400 | 0 | 1,186,800 | 0 | 1,555,600 |
| 2025-05-16 | 0 | 2,358,100 | 0 | 980,200 | 0 | 1,377,900 |
| 2025-05-09 | 0 | 2,108,700 | 0 | 1,017,500 | 0 | 1,091,200 |
| 2025-05-02 | 0 | 2,207,700 | 0 | 993,500 | 0 | 1,214,200 |
| 2025-04-25 | 0 | 2,704,200 | 0 | 1,091,500 | 0 | 1,612,700 |
| 2025-04-18 | 0 | 2,757,700 | 0 | 1,090,900 | 0 | 1,666,800 |
| 2025-04-11 | 24,500 | 3,179,800 | 24,500 | 1,081,100 | 0 | 2,098,700 |
| 2025-04-04 | 0 | 3,390,100 | 0 | 1,249,900 | 0 | 2,140,200 |
| 2025-03-28 | 0 | 3,455,600 | 0 | 1,309,300 | 0 | 2,146,300 |
| 2025-03-21 | 0 | 3,614,700 | 0 | 1,373,700 | 0 | 2,241,000 |
| 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
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 | 株式会社キムラタン【公式サイト】 | 2025-06-08 08:28:00 |
| 8107 | 2 | IR基本方針 | 株式会社キムラタン | 2025-04-01 19:29:57 |
| 8107 | 2 | 株主優待制度 | 株式会社キムラタン | 2025-04-01 19:29:56 |
| 8107 | 2 | 株式の状況 | 株式会社キムラタン | 2025-04-01 19:29:55 |
| 8107 | 2 | 株主総会 | 株式会社キムラタン | 2025-04-01 19:29:53 |
| 8107 | 2 | 株式基本情報 | 株式会社キムラタン | 2025-04-01 19:29:52 |
| 8107 | 2 | 有価証券報告書・半期報告書（四半期報告書） | 株式会社キムラタン | 2025-04-01 19:29:51 |
| 8107 | 2 | 決算短信・決算説明資料 | 株式会社キムラタン | 2025-04-01 19:29:50 |
| 8107 | 2 | IRニュース一覧 | 株式会社キムラタン | 2025-04-01 19:29:49 |
| 8107 | 2 | IR（投資家情報）｜株式会社キムラタン | 2025-04-01 19:29:47 |