| 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 | 1,375 | 1,376 | 1,362 | 1,376 | 1,100 | 14 | 101% | 100% | 42% | ▲▲▲ | 99% | 97% | 105% | 100% | 113% |
| 20250121 | 1,368 | 1,374 | 1,332 | 1,355 | 1,400 | -21 | 98% | 99% | 127% | ▼ | 100% | 99% | 106% | 98% | 111% |
| 20250122 | 1,351 | 1,351 | 1,351 | 1,351 | 200 | -4 | 100% | 100% | 14% | ▼▼ | 100% | 100% | 107% | 98% | 111% |
| 20250123 | 1,345 | 1,345 | 1,345 | 1,345 | 600 | -6 | 100% | 100% | 300% | ▼▼▼ | 100% | 101% | 108% | 98% | 110% |
| 20250124 | 1,325 | 1,325 | 1,323 | 1,323 | 400 | -22 | 98% | 100% | 67% | ▼▼▼▼ | 100% | 101% | 115% | 96% | 108% |
| 20250127 | 1,323 | 1,329 | 1,323 | 1,329 | 200 | 6 | 100% | 100% | 50% | ▲ | 100% | 100% | 114% | 97% | 109% |
| 20250128 | 1,340 | 1,340 | 1,340 | 1,340 | 400 | 11 | 101% | 100% | 200% | ▲▲ | 100% | 101% | 115% | 97% | 110% |
| 20250129 | 1,326 | 1,340 | 1,326 | 1,327 | 800 | -13 | 99% | 100% | 200% | ▼ | 100% | 101% | 114% | 96% | 109% |
| 20250130 | 1,338 | 1,339 | 1,337 | 1,339 | 800 | 12 | 101% | 100% | 100% | ▲ | 100% | 101% | 114% | 97% | 110% |
| 20250131 | 1,340 | 1,340 | 1,339 | 1,339 | 500 | 0 | 100% | 100% | 63% | -- | 100% | 101% | 114% | 97% | 110% |
| 20250203 | 1,337 | 1,340 | 1,335 | 1,340 | 1,300 | 1 | 100% | 100% | 260% | ▲ | 100% | 101% | 114% | 97% | 106% |
| 20250204 | 1,340 | 1,345 | 1,340 | 1,345 | 8,500 | 5 | 100% | 100% | 654% | ▲▲ | 100% | 101% | 113% | 98% | 106% |
| 20250205 | 1,348 | 1,348 | 1,345 | 1,345 | 1,800 | 0 | 100% | 100% | 21% | -- | 101% | 103% | 115% | 98% | 103% |
| 20250206 | 1,330 | 1,347 | 1,330 | 1,347 | 300 | 2 | 100% | 101% | 17% | ▲ | 99% | 102% | 114% | 98% | 104% |
| 20250207 | 1,345 | 1,349 | 1,332 | 1,332 | 400 | -15 | 99% | 99% | 133% | ▼ | 101% | 104% | 114% | 97% | 102% |
| 20250210 | 1,343 | 1,359 | 1,343 | 1,359 | 1,700 | 27 | 102% | 101% | 425% | ▲ | 99% | 105% | 110% | 99% | 103% |
| 20250212 | 1,360 | 1,360 | 1,347 | 1,347 | 700 | -12 | 99% | 99% | 41% | ▼ | 101% | 106% | 111% | 98% | 102% |
| 20250213 | 1,350 | 1,374 | 1,348 | 1,370 | 1,000 | 23 | 102% | 101% | 143% | ▲ | 100% | 106% | 112% | 100% | 104% |
| 20250214 | 1,342 | 1,430 | 1,331 | 1,346 | 8,100 | -24 | 98% | 100% | 810% | ▼ | 103% | 112% | 110% | 98% | 102% |
| 20250217 | 1,363 | 1,415 | 1,363 | 1,400 | 4,000 | 54 | 104% | 103% | 49% | ▲ | 102% | 109% | 107% | 100% | 106% |
| 20250218 | 1,400 | 1,434 | 1,400 | 1,434 | 3,700 | 34 | 102% | 102% | 93% | ▲▲ | 99% | 107% | 104% | 100% | 108% |
| 20250219 | 1,434 | 1,436 | 1,404 | 1,425 | 1,700 | -9 | 99% | 99% | 46% | ▼ | 100% | 107% | 105% | 99% | 108% |
| 20250220 | 1,426 | 1,429 | 1,426 | 1,426 | 600 | 1 | 100% | 100% | 35% | ▲ | 103% | 101% | 101% | 99% | 108% |
| 20250225 | 1,480 | 1,527 | 1,480 | 1,527 | 3,700 | 101 | 107% | 103% | 617% | ▲▲ | 99% | 98% | 98% | 100% | 115% |
| 20250226 | 1,527 | 1,527 | 1,487 | 1,515 | 3,800 | -12 | 99% | 99% | 103% | ▼ | 103% | 101% | 100% | 99% | 114% |
| 20250227 | 1,487 | 1,528 | 1,487 | 1,528 | 700 | 13 | 101% | 103% | 18% | ▲ | 99% | 100% | 99% | 100% | 115% |
| 20250228 | 1,508 | 1,511 | 1,489 | 1,489 | 900 | -39 | 97% | 99% | 129% | ▼ | 101% | 101% | 100% | 97% | 112% |
| 20250303 | 1,489 | 1,500 | 1,489 | 1,499 | 900 | 10 | 101% | 101% | 100% | ▲ | 100% | 98% | 99% | 98% | 113% |
| 20250304 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1 | 100% | 100% | 22% | ▲▲ | 100% | 97% | 99% | 98% | 113% |
| 20250305 | 1,500 | 1,501 | 1,495 | 1,495 | 1,400 | -5 | 100% | 100% | 700% | ▼ | 100% | 97% | 99% | 98% | 112% |
| 20250306 | 1,501 | 1,501 | 1,490 | 1,501 | 600 | 6 | 100% | 100% | 43% | ▲ | 100% | 99% | 100% | 98% | 113% |
| 20250307 | 1,478 | 1,486 | 1,453 | 1,472 | 1,700 | -29 | 98% | 100% | 283% | ▼ | 99% | 100% | 100% | 96% | 111% |
| 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% | 93% | 97% | 104% |
| 20250324 | 1,480 | 1,481 | 1,477 | 1,479 | 1,500 | -1 | 100% | 100% | 150% | ▼ | 100% | 98% | 93% | 97% | 104% |
| 20250325 | 1,472 | 1,485 | 1,471 | 1,472 | 2,600 | -7 | 100% | 100% | 173% | ▼▼ | 100% | 96% | 93% | 96% | 102% |
| 20250326 | 1,471 | 1,477 | 1,470 | 1,477 | 2,300 | 5 | 100% | 100% | 88% | ▲ | 101% | 97% | 94% | 97% | 102% |
| 20250327 | 1,469 | 1,479 | 1,468 | 1,479 | 4,300 | 2 | 100% | 101% | 187% | ▲▲ | 107% | 106% | 103% | 97% | 102% |
| 20250328 | 1,339 | 1,440 | 1,339 | 1,439 | 6,400 | -40 | 97% | 107% | 149% | ▼ | 98% | 95% | 96% | 96% | 100% |
| 20250331 | 1,425 | 1,425 | 1,390 | 1,401 | 800 | -38 | 97% | 98% | 13% | ▼▼ | 101% | 93% | 98% | 93% | 100% |
| 20250401 | 1,403 | 1,414 | 1,403 | 1,414 | 400 | 13 | 101% | 101% | 50% | ▲ | 100% | 89% | 97% | 94% | 101% |
| 20250402 | 1,421 | 1,421 | 1,400 | 1,420 | 1,400 | 6 | 100% | 100% | 350% | ▲▲ | 97% | 96% | 0% | 95% | 101% |
| 20250403 | 1,390 | 1,420 | 1,350 | 1,350 | 1,900 | -70 | 95% | 97% | 136% | ▼ | 97% | 101% | 0% | 90% | 100% |
| 20250404 | 1,343 | 1,349 | 1,302 | 1,305 | 3,000 | -45 | 97% | 97% | 158% | ▼▼ | 97% | 104% | 0% | 87% | 100% |
| 20250408 | 1,305 | 1,305 | 1,270 | 1,270 | 1,600 | -35 | 97% | 97% | 53% | ▼▼▼ | 103% | 109% | 0% | 85% | 100% |
| 20250409 | 1,220 | 1,308 | 1,220 | 1,251 | 4,200 | -19 | 99% | 103% | 263% | ▼▼▼▼ | 95% | 95% | 0% | 84% | 100% |
| 20250410 | 1,394 | 1,394 | 1,329 | 1,330 | 1,800 | 79 | 106% | 95% | 43% | ▲ | 105% | 106% | 0% | 89% | 106% |
| 20250411 | 1,300 | 1,360 | 1,300 | 1,360 | 200 | 30 | 102% | 105% | 11% | ▲▲ | 100% | 103% | 0% | 91% | 109% |
| 20250414 | 1,330 | 1,340 | 1,330 | 1,335 | 1,200 | -25 | 98% | 100% | 600% | ▼ | 99% | 0% | 0% | 89% | 107% |
| 20250416 | 1,341 | 1,341 | 1,326 | 1,326 | 400 | -9 | 99% | 99% | 33% | ▼▼ | 100% | 0% | 0% | 89% | 106% |
| 20250417 | 1,326 | 1,326 | 1,326 | 1,326 | 100 | 0 | 100% | 100% | 25% | -- | 101% | 0% | 0% | 89% | 106% |
| 20250418 | 1,356 | 1,375 | 1,356 | 1,375 | 200 | 49 | 104% | 101% | 200% | ▲ | % | % | % | 93% | 110% |
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 | 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 |
|---|---|---|---|
| 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 |