| 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 | 1,472 | 1,488 | 1,460 | 1,460 | 1,400 | -12 | 99% | 99% | 82% | ▼▼ | 100% | 103% | 102% | 96% | 110% |
| 20250311 | 1,450 | 1,450 | 1,413 | 1,450 | 1,000 | -10 | 99% | 100% | 71% | ▼▼▼ | 101% | 103% | 102% | 95% | 109% |
| 20250312 | 1,450 | 1,459 | 1,450 | 1,459 | 400 | 9 | 101% | 101% | 40% | ▲ | 100% | 101% | 98% | 95% | 108% |
| 20250313 | 1,465 | 1,469 | 1,465 | 1,469 | 400 | 10 | 101% | 100% | 100% | ▲▲ | 100% | 100% | 96% | 96% | 109% |
| 20250314 | 1,475 | 1,489 | 1,475 | 1,475 | 700 | 6 | 100% | 100% | 175% | ▲▲▲ | 100% | 99% | 95% | 97% | 110% |
| 20250317 | 1,488 | 1,495 | 1,485 | 1,494 | 1,200 | 19 | 101% | 100% | 171% | ▲▲▲▲ | 99% | 99% | 95% | 98% | 111% |
| 20250318 | 1,495 | 1,495 | 1,455 | 1,484 | 2,500 | -10 | 99% | 99% | 208% | ▼ | 100% | 100% | 93% | 97% | 106% |
| 20250319 | 1,484 | 1,484 | 1,454 | 1,478 | 1,300 | -6 | 100% | 100% | 52% | ▼▼ | 100% | 100% | 93% | 97% | 104% |
| 20250321 | 1,476 | 1,485 | 1,476 | 1,480 | 1,000 | 2 | 100% | 100% | 77% | ▲ | 100% | 100% | 94% | 97% | 104% |
| 20250324 | 1,480 | 1,481 | 1,477 | 1,479 | 1,500 | -1 | 100% | 100% | 150% | ▼ | 100% | 98% | 96% | 97% | 104% |
| 20250325 | 1,472 | 1,485 | 1,471 | 1,472 | 2,600 | -7 | 100% | 100% | 173% | ▼▼ | 100% | 96% | 97% | 96% | 102% |
| 20250326 | 1,471 | 1,477 | 1,470 | 1,477 | 2,300 | 5 | 100% | 100% | 88% | ▲ | 101% | 97% | 97% | 97% | 102% |
| 20250327 | 1,469 | 1,479 | 1,468 | 1,479 | 4,300 | 2 | 100% | 101% | 187% | ▲▲ | 107% | 106% | 106% | 97% | 102% |
| 20250328 | 1,339 | 1,440 | 1,339 | 1,439 | 6,400 | -40 | 97% | 107% | 149% | ▼ | 98% | 95% | 100% | 96% | 100% |
| 20250331 | 1,425 | 1,425 | 1,390 | 1,401 | 800 | -38 | 97% | 98% | 13% | ▼▼ | 101% | 93% | 103% | 93% | 100% |
| 20250401 | 1,403 | 1,414 | 1,403 | 1,414 | 400 | 13 | 101% | 101% | 50% | ▲ | 100% | 89% | 101% | 94% | 101% |
| 20250402 | 1,421 | 1,421 | 1,400 | 1,420 | 1,400 | 6 | 100% | 100% | 350% | ▲▲ | 97% | 96% | 104% | 95% | 101% |
| 20250403 | 1,390 | 1,420 | 1,350 | 1,350 | 1,900 | -70 | 95% | 97% | 136% | ▼ | 97% | 101% | 107% | 90% | 100% |
| 20250404 | 1,343 | 1,349 | 1,302 | 1,305 | 3,000 | -45 | 97% | 97% | 158% | ▼▼ | 97% | 104% | 110% | 87% | 100% |
| 20250408 | 1,305 | 1,305 | 1,270 | 1,270 | 1,600 | -35 | 97% | 97% | 53% | ▼▼▼ | 103% | 109% | 118% | 85% | 100% |
| 20250409 | 1,220 | 1,308 | 1,220 | 1,251 | 4,200 | -19 | 99% | 103% | 263% | ▼▼▼▼ | 95% | 95% | 103% | 84% | 100% |
| 20250410 | 1,394 | 1,394 | 1,329 | 1,330 | 1,800 | 79 | 106% | 95% | 43% | ▲ | 105% | 106% | 111% | 89% | 106% |
| 20250411 | 1,300 | 1,360 | 1,300 | 1,360 | 200 | 30 | 102% | 105% | 11% | ▲▲ | 100% | 103% | 108% | 91% | 109% |
| 20250414 | 1,330 | 1,340 | 1,330 | 1,335 | 1,200 | -25 | 98% | 100% | 600% | ▼ | 99% | 103% | 103% | 89% | 107% |
| 20250416 | 1,341 | 1,341 | 1,326 | 1,326 | 400 | -9 | 99% | 99% | 33% | ▼▼ | 100% | 107% | 104% | 89% | 106% |
| 20250417 | 1,326 | 1,326 | 1,326 | 1,326 | 100 | 0 | 100% | 100% | 25% | -- | 101% | 105% | 102% | 89% | 106% |
| 20250418 | 1,356 | 1,375 | 1,356 | 1,375 | 200 | 49 | 104% | 101% | 200% | ▲ | 98% | 103% | 101% | 93% | 110% |
| 20250421 | 1,377 | 1,377 | 1,352 | 1,352 | 200 | -23 | 98% | 98% | 100% | ▼ | 104% | 107% | 102% | 91% | 108% |
| 20250422 | 1,329 | 1,407 | 1,329 | 1,384 | 800 | 32 | 102% | 104% | 400% | ▲ | 102% | 103% | 93% | 94% | 111% |
| 20250423 | 1,391 | 1,420 | 1,391 | 1,420 | 800 | 36 | 103% | 102% | 100% | ▲▲ | 101% | 103% | 92% | 96% | 114% |
| 20250424 | 1,400 | 1,420 | 1,400 | 1,420 | 800 | 0 | 100% | 101% | 100% | -- | 102% | 99% | 92% | 96% | 114% |
| 20250425 | 1,400 | 1,425 | 1,390 | 1,425 | 600 | 5 | 100% | 102% | 75% | ▲ | 101% | 99% | 92% | 96% | 114% |
| 20250428 | 1,403 | 1,420 | 1,403 | 1,420 | 500 | -5 | 100% | 101% | 83% | ▼ | 101% | 98% | 91% | 99% | 114% |
| 20250430 | 1,419 | 1,445 | 1,415 | 1,439 | 1,200 | 19 | 101% | 101% | 240% | ▲ | 97% | 97% | 90% | 100% | 115% |
| 20250501 | 1,435 | 1,550 | 1,385 | 1,385 | 48,700 | -54 | 96% | 97% | 4058% | ▼ | 100% | 98% | 93% | 96% | 111% |
| 20250502 | 1,385 | 1,393 | 1,378 | 1,380 | 700 | -5 | 100% | 100% | 1% | ▼▼ | 100% | 91% | 93% | 96% | 110% |
| 20250507 | 1,390 | 1,390 | 1,372 | 1,385 | 1,600 | 5 | 100% | 100% | 229% | ▲ | 99% | 90% | 92% | 96% | 111% |
| 20250508 | 1,396 | 1,398 | 1,385 | 1,385 | 400 | 0 | 100% | 99% | 25% | -- | 96% | 89% | 92% | 96% | 111% |
| 20250509 | 1,413 | 1,439 | 1,362 | 1,362 | 4,900 | -23 | 98% | 96% | 1225% | ▼ | 91% | 92% | 95% | 95% | 109% |
| 20250512 | 1,375 | 1,395 | 1,250 | 1,258 | 14,400 | -104 | 92% | 91% | 294% | ▼▼ | 100% | 101% | 103% | 87% | 101% |
| 20250513 | 1,258 | 1,266 | 1,250 | 1,256 | 8,800 | -2 | 100% | 100% | 61% | ▼▼▼ | 100% | 101% | 104% | 87% | 100% |
| 20250514 | 1,256 | 1,267 | 1,242 | 1,252 | 3,200 | -4 | 100% | 100% | 36% | ▼▼▼▼ | 98% | 103% | 104% | 87% | 100% |
| 20250515 | 1,256 | 1,300 | 1,218 | 1,237 | 42,800 | -15 | 99% | 98% | 1338% | ▼▼▼▼▼ | 102% | 103% | 104% | 86% | 100% |
| 20250516 | 1,246 | 1,521 | 1,240 | 1,265 | 94,800 | 28 | 102% | 102% | 221% | ▲ | 99% | 99% | 101% | 88% | 102% |
| 20250519 | 1,285 | 1,285 | 1,265 | 1,271 | 1,700 | 6 | 100% | 99% | 2% | ▲▲ | 96% | 101% | 102% | 88% | 103% |
| 20250520 | 1,278 | 1,289 | 1,207 | 1,222 | 13,500 | -49 | 96% | 96% | 794% | ▼ | 104% | 103% | 105% | 85% | 100% |
| 20250521 | 1,243 | 1,450 | 1,238 | 1,289 | 93,700 | 67 | 105% | 104% | 694% | ▲ | 101% | 102% | 103% | 90% | 105% |
| 20250522 | 1,264 | 1,286 | 1,262 | 1,271 | 6,800 | -18 | 99% | 101% | 7% | ▼ | 100% | 102% | 101% | 88% | 104% |
| 20250523 | 1,271 | 1,275 | 1,266 | 1,275 | 1,400 | 4 | 100% | 100% | 21% | ▲ | 101% | 101% | 0% | 89% | 104% |
| 20250526 | 1,273 | 1,285 | 1,273 | 1,285 | 1,100 | 10 | 101% | 101% | 79% | ▲▲ | 100% | 103% | 0% | 89% | 105% |
| 20250527 | 1,255 | 1,277 | 1,250 | 1,258 | 4,000 | -27 | 98% | 100% | 364% | ▼ | 102% | 102% | 0% | 87% | 103% |
| 20250528 | 1,260 | 1,340 | 1,260 | 1,291 | 9,400 | 33 | 103% | 102% | 235% | ▲ | 100% | 100% | 0% | 90% | 106% |
| 20250529 | 1,291 | 1,300 | 1,290 | 1,290 | 1,300 | -1 | 100% | 100% | 14% | ▼ | 100% | 101% | 0% | 90% | 106% |
| 20250530 | 1,290 | 1,303 | 1,290 | 1,290 | 700 | 0 | 100% | 100% | 54% | -- | 99% | 101% | 0% | 93% | 106% |
| 20250602 | 1,286 | 1,290 | 1,270 | 1,270 | 1,700 | -20 | 98% | 99% | 243% | ▼ | 101% | 101% | 0% | 92% | 104% |
| 20250603 | 1,270 | 1,285 | 1,270 | 1,285 | 200 | 15 | 101% | 101% | 12% | ▲ | 100% | 0% | 0% | 93% | 105% |
| 20250604 | 1,287 | 1,295 | 1,285 | 1,291 | 1,600 | 6 | 100% | 100% | 800% | ▲▲ | 101% | 0% | 0% | 93% | 106% |
| 20250605 | 1,288 | 1,300 | 1,288 | 1,300 | 400 | 9 | 101% | 101% | 25% | ▲▲▲ | 99% | 0% | 0% | 95% | 106% |
| 20250606 | 1,290 | 1,290 | 1,278 | 1,278 | 800 | -22 | 98% | 99% | 200% | ▼ | % | % | % | 98% | 105% |
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 | 14,300 | 0 | 7,300 | 0 | 7,000 |
| 2025-05-23 | 0 | 18,100 | 0 | 11,400 | 0 | 6,700 |
| 2025-05-16 | 0 | 16,500 | 0 | 11,500 | 0 | 5,000 |
| 2025-05-09 | 0 | 22,800 | 0 | 20,800 | 0 | 2,000 |
| 2025-05-02 | 0 | 23,100 | 0 | 21,300 | 0 | 1,800 |
| 2025-04-25 | 0 | 17,300 | 0 | 15,100 | 0 | 2,200 |
| 2025-04-18 | 0 | 16,700 | 0 | 15,100 | 0 | 1,600 |
| 2025-04-11 | 0 | 16,400 | 0 | 14,800 | 0 | 1,600 |
| 2025-04-04 | 0 | 16,200 | 0 | 13,300 | 0 | 2,900 |
| 2025-03-28 | 0 | 13,200 | 0 | 12,000 | 0 | 1,200 |
| 2025-03-21 | 0 | 20,800 | 0 | 16,100 | 0 | 4,700 |
| 2025-03-14 | 0 | 19,900 | 0 | 15,500 | 0 | 4,400 |
| 2025-03-07 | 0 | 19,000 | 0 | 14,400 | 0 | 4,600 |
| 2025-02-28 | 0 | 19,500 | 0 | 15,100 | 0 | 4,400 |
| 2025-02-21 | 0 | 17,700 | 0 | 13,600 | 0 | 4,100 |
| 2025-02-14 | 0 | 15,300 | 0 | 11,600 | 0 | 3,700 |
| 2025-02-07 | 0 | 16,500 | 0 | 15,200 | 0 | 1,300 |
| 2025-01-31 | 0 | 8,700 | 0 | 7,200 | 0 | 1,500 |
| 2025-01-24 | 0 | 9,000 | 0 | 7,200 | 0 | 1,800 |
| 2025-01-17 | 0 | 10,300 | 0 | 7,700 | 0 | 2,600 |
| 2025-01-10 | 0 | 8,500 | 0 | 6,200 | 0 | 2,300 |
| 2024-12-27 | 0 | 7,000 | 0 | 4,400 | 0 | 2,600 |
| 2024-12-20 | 0 | 8,900 | 0 | 7,100 | 0 | 1,800 |
| 2024-12-13 | 0 | 6,200 | 0 | 4,300 | 0 | 1,900 |
| 2024-12-06 | 0 | 6,000 | 0 | 4,300 | 0 | 1,700 |
| 2024-11-29 | 0 | 5,600 | 0 | 4,200 | 0 | 1,400 |
| 2024-11-22 | 0 | 5,600 | 0 | 4,200 | 0 | 1,400 |
| 2024-11-15 | 0 | 4,400 | 0 | 3,700 | 0 | 700 |
| 2024-11-08 | 0 | 5,600 | 0 | 4,100 | 0 | 1,500 |
| 2024-11-01 | 0 | 5,400 | 0 | 3,900 | 0 | 1,500 |
| 2024-10-25 | 0 | 5,200 | 0 | 3,700 | 0 | 1,500 |
| 2024-10-18 | 0 | 5,300 | 0 | 3,800 | 0 | 1,500 |
| 2024-10-11 | 0 | 5,200 | 0 | 3,800 | 0 | 1,400 |
| 2024-10-04 | 0 | 5,600 | 0 | 3,800 | 0 | 1,800 |
| 2024-09-27 | 0 | 5,700 | 0 | 3,800 | 0 | 1,900 |
| 2024-09-20 | 0 | 7,200 | 0 | 3,800 | 0 | 3,400 |
| 2024-09-13 | 0 | 8,400 | 0 | 3,800 | 0 | 4,600 |
| 2024-09-06 | 0 | 8,500 | 0 | 3,900 | 0 | 4,600 |
| 2024-08-30 | 0 | 9,000 | 0 | 4,300 | 0 | 4,700 |
| 2024-08-23 | 0 | 9,300 | 0 | 4,300 | 0 | 5,000 |
| 2024-08-16 | 0 | 9,500 | 0 | 4,400 | 0 | 5,100 |
| 2024-08-09 | 0 | 7,900 | 0 | 3,500 | 0 | 4,400 |
| 2024-08-02 | 0 | 15,300 | 0 | 9,200 | 0 | 6,100 |
| 2024-07-26 | 0 | 15,500 | 0 | 9,600 | 0 | 5,900 |
| 2024-07-19 | 0 | 15,600 | 0 | 9,800 | 0 | 5,800 |
| 2024-07-12 | 0 | 15,600 | 0 | 9,700 | 0 | 5,900 |
| 2024-07-05 | 0 | 14,900 | 0 | 9,100 | 0 | 5,800 |
| 2024-06-28 | 0 | 15,400 | 0 | 8,800 | 0 | 6,600 |
| 2024-06-21 | 0 | 15,400 | 0 | 9,000 | 0 | 6,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250520 | 16:00 | 川辺 | 剰余金の配当に関するお知らせ |
| 20250520 | 16:00 | 川辺 | （数値データ訂正）「2025年３月期 決算短信〔日本基準〕（連結）」における 数値データ（XBRL）の一部訂正について |
| 20250512 | 13:00 | 川辺 | 2025年3月期決算短信〔日本基準〕（連結） |
| 20250512 | 13:00 | 川辺 | 2025年３月期 個別経営成績の前事業年度実績値との差異に関するお知らせ |
| 20250509 | 13:00 | 川辺 | 通期連結業績予想の修正（上方修正）に関するお知らせ |
| 20250501 | 13:00 | 川辺 | 上場維持基準への適合に関するお知らせ |
| 20250228 | 13:00 | 川辺 | 非上場の親会社等の決算に関するお知らせ |
| 20250214 | 13:00 | 川辺 | 2025年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20241111 | 15:30 | 川辺 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241111 | 15:30 | 川辺 | 法人税等調整額の計上に関するお知らせ |
| 20240808 | 16:00 | 川辺 | (訂正・数値データ訂正) 「2024年3月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240627 | 15:00 | 川辺 | 支配株主等に関する事項について |
| 20240627 | 15:00 | 川辺 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240513 | 13:00 | 川辺 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 13:00 | 川辺 | 2024年３月期 個別経営成績の前事業年度実績値との差異に関するお知らせ |
| 20240513 | 13:00 | 川辺 | 資本金の額の減少（減資）に関するお知らせ |
| 20240510 | 10:00 | 川辺 | 通期連結業績予想の再修正（上方修正）に関するお知らせ |
| 20240229 | 10:00 | 川辺 | 通期連結業績予想及び配当予想（増配並びに創業100 周年記念配当）の修正に関するお知らせ |
| 20240228 | 15:00 | 川辺 | 非上場の親会社等の決算に関するお知らせ |
| 20240213 | 13:00 | 川辺 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8123 | 2 | FISCO企業調査レポート | INTERMODE KAWABE│川辺株式会社 -ハンカチ・スカーフ・マフラー・バッグ・フレグランス・香水 | 2024-06-26 19:40:04 |
| 8123 | 2 | 電子公告 | INTERMODE KAWABE│川辺株式会社 -ハンカチ・スカーフ・マフラー・バッグ・フレグランス・香水 | 2024-06-26 19:40:02 |
| 8123 | 2 | 株式情報 | INTERMODE KAWABE│川辺株式会社 -ハンカチ・スカーフ・マフラー・バッグ・フレグランス・香水 | 2024-06-26 19:40:01 |
| 8123 | 2 | IRスケジュール | INTERMODE KAWABE│川辺株式会社 -ハンカチ・スカーフ・マフラー・バッグ・フレグランス・香水 | 2024-06-26 19:40:00 |
| 8123 | 2 | 決算資料 | INTERMODE KAWABE│川辺株式会社 -ハンカチ・スカーフ・マフラー・バッグ・フレグランス・香水 | 2024-06-26 19:39:59 |
| 8123 | 2 | 業績ハイライト | INTERMODE KAWABE│川辺株式会社 -ハンカチ・スカーフ・マフラー・バッグ・フレグランス・香水 | 2024-06-26 19:39:57 |
| 8123 | 2 | IRニュース – INTERMODE KAWABE│川辺株式会社 -ハンカチ・スカーフ・マフラー・バッグ・フレグランス・香水 | 2024-06-26 19:39:56 |
| 8123 | 2 | IR情報 | INTERMODE KAWABE│川辺株式会社 -ハンカチ・スカーフ・マフラー・バッグ・フレグランス・香水 | 2024-06-26 19:39:55 |
| 8123 | 3 | 令和6年能登半島災害義援金についてのお知らせ | INTERMODE KAWABE│川辺株式会社 -ハンカチ・スカーフ・マフラー・バッグ・フレグランス・香水 | 2024-12-23 18:29:14 |
| 8123 | 3 | 年末年始休業のお知らせ | INTERMODE KAWABE│川辺株式会社 -ハンカチ・スカーフ・マフラー・バッグ・フレグランス・香水 | 2024-12-19 18:32:32 |