| 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 | 751 | 755 | 745 | 749 | 11,900 | -2 | 100% | 100% | 84% | ▼▼ | 101% | 99% | 98% | 97% | 101% |
| 20240726 | 749 | 758 | 747 | 753 | 6,500 | 4 | 101% | 101% | 55% | ▲ | 101% | 98% | 97% | 99% | 102% |
| 20240729 | 757 | 768 | 756 | 766 | 6,100 | 13 | 102% | 101% | 94% | ▲▲ | 95% | 93% | 97% | 100% | 103% |
| 20240730 | 759 | 765 | 724 | 724 | 75,100 | -42 | 95% | 95% | 1231% | ▼ | 102% | 89% | 103% | 95% | 100% |
| 20240731 | 720 | 735 | 710 | 732 | 30,000 | 8 | 101% | 102% | 40% | ▲ | 101% | 87% | 102% | 96% | 101% |
| 20240801 | 730 | 744 | 724 | 740 | 9,200 | 8 | 101% | 101% | 31% | ▲▲ | 94% | 87% | 99% | 97% | 102% |
| 20240802 | 748 | 748 | 705 | 705 | 9,600 | -35 | 95% | 94% | 104% | ▼ | 86% | 95% | 108% | 92% | 100% |
| 20240805 | 690 | 691 | 589 | 590 | 7,700 | -115 | 84% | 86% | 80% | ▼▼ | 108% | 112% | 126% | 77% | 100% |
| 20240806 | 590 | 644 | 590 | 638 | 9,300 | 48 | 108% | 108% | 121% | ▲ | 100% | 110% | 117% | 83% | 108% |
| 20240807 | 638 | 638 | 617 | 637 | 3,800 | -1 | 100% | 100% | 41% | ▼ | 104% | 115% | 118% | 83% | 108% |
| 20240808 | 628 | 665 | 628 | 653 | 5,900 | 16 | 103% | 104% | 155% | ▲ | 98% | 111% | 112% | 85% | 111% |
| 20240809 | 663 | 686 | 646 | 652 | 2,800 | -1 | 100% | 98% | 47% | ▼ | 101% | 112% | 114% | 85% | 111% |
| 20240813 | 653 | 687 | 647 | 660 | 6,600 | 8 | 101% | 101% | 236% | ▲ | 105% | 109% | 111% | 86% | 112% |
| 20240814 | 668 | 701 | 668 | 701 | 6,700 | 41 | 106% | 105% | 102% | ▲▲ | 102% | 102% | 105% | 92% | 119% |
| 20240815 | 710 | 725 | 702 | 725 | 3,400 | 24 | 103% | 102% | 51% | ▲▲▲ | 102% | 102% | 103% | 95% | 123% |
| 20240816 | 720 | 749 | 720 | 734 | 13,800 | 9 | 101% | 102% | 406% | ▲▲▲▲ | 98% | 100% | 101% | 96% | 124% |
| 20240819 | 734 | 734 | 716 | 719 | 1,400 | -15 | 98% | 98% | 10% | ▼ | 101% | 102% | 103% | 94% | 122% |
| 20240820 | 719 | 734 | 719 | 726 | 5,000 | 7 | 101% | 101% | 357% | ▲ | 100% | 102% | 102% | 95% | 123% |
| 20240821 | 725 | 731 | 723 | 723 | 3,800 | -3 | 100% | 100% | 76% | ▼ | 101% | 103% | 102% | 94% | 123% |
| 20240822 | 724 | 732 | 724 | 731 | 5,300 | 8 | 101% | 101% | 139% | ▲ | 100% | 102% | 101% | 95% | 124% |
| 20240823 | 733 | 737 | 730 | 735 | 4,300 | 4 | 101% | 100% | 81% | ▲▲ | 100% | 101% | 103% | 96% | 125% |
| 20240826 | 735 | 735 | 727 | 735 | 2,500 | 0 | 100% | 100% | 58% | -- | 100% | 101% | 106% | 96% | 125% |
| 20240827 | 735 | 736 | 730 | 736 | 1,900 | 1 | 100% | 100% | 76% | ▲ | 102% | 101% | 106% | 99% | 125% |
| 20240828 | 733 | 744 | 725 | 744 | 3,700 | 8 | 101% | 102% | 195% | ▲▲ | 99% | 98% | 105% | 100% | 126% |
| 20240829 | 740 | 740 | 732 | 732 | 2,700 | -12 | 98% | 99% | 73% | ▼ | 101% | 99% | 105% | 98% | 124% |
| 20240830 | 737 | 743 | 737 | 743 | 900 | 11 | 102% | 101% | 33% | ▲ | 99% | 99% | 105% | 100% | 126% |
| 20240902 | 742 | 742 | 738 | 738 | 1,800 | -5 | 99% | 99% | 200% | ▼ | 97% | 98% | 105% | 99% | 125% |
| 20240904 | 739 | 739 | 717 | 720 | 2,200 | -18 | 98% | 97% | 122% | ▼▼ | 103% | 102% | 110% | 97% | 113% |
| 20240905 | 709 | 740 | 709 | 728 | 6,800 | 8 | 101% | 103% | 309% | ▲ | 101% | 100% | 107% | 98% | 114% |
| 20240906 | 728 | 736 | 728 | 733 | 4,800 | 5 | 101% | 101% | 71% | ▲▲ | 100% | 100% | 107% | 99% | 112% |
| 20240909 | 727 | 732 | 725 | 727 | 2,400 | -6 | 99% | 100% | 50% | ▼ | 101% | 104% | 109% | 98% | 112% |
| 20240910 | 713 | 731 | 713 | 723 | 12,400 | -4 | 99% | 101% | 517% | ▼▼ | 99% | 102% | 106% | 97% | 110% |
| 20240911 | 728 | 728 | 720 | 720 | 6,400 | -3 | 100% | 99% | 52% | ▼▼▼ | 101% | 102% | 106% | 97% | 103% |
| 20240912 | 726 | 732 | 726 | 730 | 2,800 | 10 | 101% | 101% | 44% | ▲ | 99% | 102% | 105% | 98% | 102% |
| 20240913 | 731 | 731 | 717 | 722 | 3,900 | -8 | 99% | 99% | 139% | ▼ | 100% | 102% | 103% | 97% | 100% |
| 20240917 | 739 | 739 | 731 | 739 | 7,500 | 17 | 102% | 100% | 192% | ▲ | 101% | 104% | 104% | 99% | 103% |
| 20240918 | 735 | 742 | 735 | 739 | 3,400 | 0 | 100% | 101% | 45% | -- | 100% | 105% | 103% | 99% | 103% |
| 20240919 | 741 | 741 | 733 | 739 | 2,800 | 0 | 100% | 100% | 82% | -- | 100% | 105% | 103% | 99% | 103% |
| 20240920 | 739 | 742 | 734 | 742 | 2,400 | 3 | 100% | 100% | 86% | ▲ | 101% | 103% | 103% | 100% | 103% |
| 20240924 | 745 | 760 | 745 | 756 | 2,700 | 14 | 102% | 101% | 113% | ▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20240925 | 765 | 765 | 758 | 763 | 3,100 | 7 | 101% | 100% | 115% | ▲▲▲ | 102% | 101% | 99% | 100% | 106% |
| 20240926 | 763 | 777 | 763 | 777 | 5,300 | 14 | 102% | 102% | 171% | ▲▲▲▲ | 100% | 98% | 98% | 100% | 108% |
| 20240927 | 766 | 776 | 761 | 767 | 3,800 | -10 | 99% | 100% | 72% | ▼ | 101% | 100% | 100% | 99% | 107% |
| 20240930 | 752 | 767 | 752 | 762 | 2,000 | -5 | 99% | 101% | 53% | ▼▼ | 100% | 98% | 98% | 98% | 106% |
| 20241001 | 770 | 770 | 768 | 770 | 1,200 | 8 | 101% | 100% | 60% | ▲ | 101% | 102% | 101% | 99% | 107% |
| 20241002 | 741 | 764 | 740 | 750 | 10,200 | -20 | 97% | 101% | 850% | ▼ | 98% | 100% | 98% | 97% | 104% |
| 20241003 | 765 | 765 | 743 | 747 | 1,300 | -3 | 100% | 98% | 13% | ▼▼ | 101% | 103% | 101% | 96% | 104% |
| 20241004 | 744 | 760 | 744 | 753 | 3,400 | 6 | 101% | 101% | 262% | ▲ | 99% | 100% | 98% | 97% | 105% |
| 20241007 | 758 | 761 | 745 | 754 | 7,200 | 1 | 100% | 99% | 212% | ▲▲ | 100% | 100% | 0% | 97% | 105% |
| 20241008 | 751 | 760 | 748 | 748 | 1,800 | -6 | 99% | 100% | 25% | ▼ | 100% | 99% | 0% | 96% | 104% |
| 20241009 | 763 | 765 | 742 | 764 | 12,100 | 16 | 102% | 100% | 672% | ▲ | 99% | 98% | 0% | 98% | 106% |
| 20241010 | 766 | 766 | 747 | 759 | 5,500 | -5 | 99% | 99% | 45% | ▼ | 100% | 99% | 0% | 98% | 105% |
| 20241011 | 757 | 757 | 746 | 754 | 4,100 | -5 | 99% | 100% | 75% | ▼▼ | 99% | 99% | 0% | 97% | 104% |
| 20241015 | 754 | 754 | 745 | 750 | 6,800 | -4 | 99% | 99% | 166% | ▼▼▼ | 100% | 100% | 0% | 97% | 104% |
| 20241016 | 750 | 756 | 750 | 752 | 2,000 | 2 | 100% | 100% | 29% | ▲ | 100% | 99% | 0% | 97% | 102% |
| 20241017 | 749 | 752 | 743 | 747 | 4,100 | -5 | 99% | 100% | 205% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 747 | 750 | 735 | 745 | 10,400 | -2 | 100% | 100% | 254% | ▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241021 | 749 | 755 | 743 | 749 | 5,100 | 4 | 101% | 100% | 49% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241022 | 749 | 749 | 732 | 745 | 12,800 | -4 | 99% | 99% | 251% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 3,900 | 598,900 | 0 | 35,600 | 3,900 | 563,300 |
| 2024-10-11 | 4,200 | 596,900 | 0 | 33,700 | 4,200 | 563,200 |
| 2024-10-04 | 4,400 | 588,400 | 0 | 25,200 | 4,400 | 563,200 |
| 2024-09-27 | 5,000 | 583,900 | 0 | 20,700 | 5,000 | 563,200 |
| 2024-09-20 | 3,900 | 584,100 | 300 | 20,600 | 3,600 | 563,500 |
| 2024-09-13 | 3,900 | 589,700 | 200 | 26,200 | 3,700 | 563,500 |
| 2024-09-06 | 3,900 | 589,700 | 100 | 26,200 | 3,800 | 563,500 |
| 2024-08-30 | 3,500 | 591,300 | 0 | 27,900 | 3,500 | 563,400 |
| 2024-08-23 | 4,600 | 591,300 | 0 | 28,200 | 4,600 | 563,100 |
| 2024-08-16 | 3,900 | 591,000 | 0 | 27,900 | 3,900 | 563,100 |
| 2024-08-09 | 4,200 | 590,000 | 0 | 26,500 | 4,200 | 563,500 |
| 2024-08-02 | 10,000 | 589,200 | 0 | 25,500 | 10,000 | 563,700 |
| 2024-07-26 | 7,700 | 555,100 | 0 | 13,100 | 7,700 | 542,000 |
| 2024-07-19 | 6,100 | 567,200 | 0 | 13,300 | 6,100 | 553,900 |
| 2024-07-12 | 5,900 | 557,600 | 0 | 11,500 | 5,900 | 546,100 |
| 2024-07-05 | 5,900 | 550,000 | 0 | 11,600 | 5,900 | 538,400 |
| 2024-06-28 | 8,800 | 545,900 | 0 | 11,300 | 8,800 | 534,600 |
| 2024-06-21 | 5,600 | 528,000 | 0 | 47,100 | 5,600 | 480,900 |
| 2024-06-14 | 4,000 | 529,500 | 0 | 118,200 | 4,000 | 411,300 |
| 2024-06-07 | 3,100 | 520,300 | 0 | 110,100 | 3,100 | 410,200 |
| 2024-05-31 | 2,900 | 515,700 | 0 | 105,500 | 2,900 | 410,200 |
| 2024-05-24 | 3,400 | 512,700 | 0 | 102,700 | 3,400 | 410,000 |
| 2024-05-17 | 3,200 | 507,300 | 0 | 97,600 | 3,200 | 409,700 |
| 2024-05-10 | 3,100 | 501,900 | 0 | 91,500 | 3,100 | 410,400 |
| 2024-05-02 | 3,600 | 483,200 | 0 | 72,600 | 3,600 | 410,600 |
| 2024-04-26 | 4,500 | 476,900 | 0 | 66,000 | 4,500 | 410,900 |
| 2024-04-19 | 3,500 | 450,900 | 0 | 40,400 | 3,500 | 410,500 |
| 2024-04-12 | 4,000 | 426,300 | 0 | 15,700 | 4,000 | 410,600 |
| 2024-04-05 | 5,800 | 408,600 | 0 | 9,800 | 5,800 | 398,800 |
| 2024-03-29 | 3,600 | 390,600 | 0 | 13,400 | 3,600 | 377,200 |
| 2024-03-22 | 8,600 | 380,100 | 4,400 | 13,800 | 4,200 | 366,300 |
| 2024-03-15 | 8,300 | 374,200 | 4,400 | 9,000 | 3,900 | 365,200 |
| 2024-03-08 | 4,400 | 376,900 | 1,600 | 9,000 | 2,800 | 367,900 |
| 2024-03-01 | 2,800 | 396,400 | 0 | 9,000 | 2,800 | 387,400 |
| 2024-02-22 | 2,600 | 373,400 | 0 | 9,300 | 2,600 | 364,100 |
| 2024-02-16 | 2,300 | 365,500 | 0 | 9,300 | 2,300 | 356,200 |
| 2024-02-09 | 2,500 | 355,500 | 0 | 9,100 | 2,500 | 346,400 |
| 2024-02-02 | 2,600 | 296,700 | 0 | 6,900 | 2,600 | 289,800 |
| 2024-01-26 | 2,500 | 315,700 | 0 | 7,300 | 2,500 | 308,400 |
| 2024-01-19 | 2,400 | 297,000 | 0 | 7,400 | 2,400 | 289,600 |
| 2024-01-12 | 2,200 | 286,500 | 0 | 7,400 | 2,200 | 279,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 15:00 | キング | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240709 | 15:00 | キング | 譲渡制限付株式報酬としての自己株式の処分のお知らせ |
| 20240627 | 17:00 | キング | 「当社株式の大量取得行為に関する対応策（買収防衛策）」に基づく独立委員会委員の一部変更のお知らせ |
| 20240507 | 15:00 | キング | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240507 | 15:00 | キング | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240326 | 15:00 | キング | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240301 | 15:00 | キング | 自己株式の取得状況に関するお知らせ |
| 20240205 | 15:00 | キング | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240205 | 15:00 | キング | 業績予想の修正に関するお知らせ |
| 20240201 | 15:00 | キング | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TQC4 | 350 | 2024-06-26 15:52 | 株式会社キング | ＬＮＳ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ． Ｌｔｄ． | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8118 | 1 | 株式会社キング - KING CO., LTD. | TOP | 2024-10-23 03:24:10 |
| 8118 | 2 | 株式会社キング - KING CO., LTD. | IR | 2024-06-15 13:20:05 |
| 8118 | 3 | 株式会社キング - KING CO., LTD. | topics | 2024-07-26 20:28:30 |
| 8118 | 3 | 株式会社キング - KING CO., LTD. | topics | 2024-06-18 09:24:58 |
| 8118 | 3 | 株式会社キング - KING CO., LTD. | topics | 2024-06-18 09:24:57 |
| 8118 | 3 | 株式会社キング - KING CO., LTD. | infomation | 2024-06-15 13:20:11 |
| 8118 | 3 | 株式会社キング - KING CO., LTD. | topics | 2024-06-15 13:20:10 |
| 8118 | 3 | 株式会社キング - KING CO., LTD. | topics | 2024-06-15 13:20:09 |
| 8118 | 3 | 株式会社キング - KING CO., LTD. | topics | 2024-06-15 13:20:07 |
| 8118 | 3 | 株式会社キング - KING CO., LTD. | TOP | 2024-06-15 13:20:06 |