| 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 | 1,637 | 1,644 | 1,613 | 1,638 | 1,035,900 | 2 | 100% | 100% | 167% | ▲ | 98% | 99% | 97% | 99% | 109% |
| 20240726 | 1,637 | 1,637 | 1,602 | 1,607 | 775,700 | -31 | 98% | 98% | 75% | ▼ | 100% | 98% | 98% | 97% | 106% |
| 20240729 | 1,611 | 1,628 | 1,604 | 1,614 | 787,600 | 7 | 100% | 100% | 102% | ▲ | 99% | 96% | 98% | 97% | 106% |
| 20240730 | 1,616 | 1,619 | 1,585 | 1,600 | 837,000 | -14 | 99% | 99% | 106% | ▼ | 101% | 96% | 99% | 96% | 105% |
| 20240731 | 1,599 | 1,622 | 1,590 | 1,622 | 1,409,600 | 22 | 101% | 101% | 168% | ▲ | 99% | 97% | 99% | 98% | 106% |
| 20240801 | 1,597 | 1,602 | 1,573 | 1,578 | 674,400 | -44 | 97% | 99% | 48% | ▼ | 100% | 100% | 103% | 95% | 103% |
| 20240802 | 1,549 | 1,568 | 1,514 | 1,553 | 1,075,800 | -25 | 98% | 100% | 160% | ▼▼ | 95% | 101% | 104% | 94% | 102% |
| 20240805 | 1,529 | 1,536 | 1,439 | 1,451 | 1,288,000 | -102 | 93% | 95% | 120% | ▼▼▼ | 104% | 104% | 108% | 87% | 100% |
| 20240806 | 1,481 | 1,557 | 1,477 | 1,534 | 1,630,200 | 83 | 106% | 104% | 127% | ▲ | 102% | 101% | 106% | 92% | 106% |
| 20240807 | 1,511 | 1,571 | 1,510 | 1,547 | 991,400 | 14 | 101% | 102% | 61% | ▲▲ | 102% | 101% | 106% | 93% | 107% |
| 20240808 | 1,512 | 1,557 | 1,493 | 1,543 | 984,400 | -4 | 100% | 102% | 99% | ▼ | 98% | 98% | 102% | 93% | 106% |
| 20240809 | 1,570 | 1,570 | 1,529 | 1,545 | 775,400 | 2 | 100% | 98% | 79% | ▲ | 99% | 99% | 103% | 93% | 106% |
| 20240813 | 1,545 | 1,545 | 1,509 | 1,526 | 939,300 | -19 | 99% | 99% | 121% | ▼ | 100% | 103% | 104% | 92% | 105% |
| 20240814 | 1,529 | 1,532 | 1,514 | 1,531 | 662,800 | 5 | 100% | 100% | 71% | ▲ | 98% | 102% | 104% | 92% | 105% |
| 20240815 | 1,532 | 1,538 | 1,500 | 1,507 | 781,400 | -24 | 98% | 98% | 118% | ▼ | 101% | 104% | 105% | 91% | 104% |
| 20240816 | 1,527 | 1,536 | 1,512 | 1,536 | 520,600 | 29 | 102% | 101% | 67% | ▲ | 99% | 103% | 103% | 92% | 106% |
| 20240819 | 1,545 | 1,545 | 1,520 | 1,537 | 628,200 | 1 | 100% | 99% | 121% | ▲▲ | 102% | 103% | 104% | 93% | 106% |
| 20240820 | 1,537 | 1,580 | 1,537 | 1,570 | 578,900 | 33 | 102% | 102% | 92% | ▲▲▲ | 101% | 102% | 101% | 95% | 108% |
| 20240821 | 1,554 | 1,565 | 1,548 | 1,563 | 668,100 | -7 | 100% | 101% | 115% | ▼ | 101% | 101% | 100% | 95% | 108% |
| 20240822 | 1,571 | 1,586 | 1,568 | 1,586 | 494,700 | 23 | 101% | 101% | 74% | ▲ | 100% | 100% | 99% | 97% | 109% |
| 20240823 | 1,580 | 1,588 | 1,569 | 1,579 | 737,000 | -7 | 100% | 100% | 149% | ▼ | 100% | 100% | 99% | 97% | 109% |
| 20240826 | 1,580 | 1,587 | 1,575 | 1,586 | 583,100 | 8 | 100% | 100% | 79% | ▲ | 100% | 99% | 98% | 98% | 109% |
| 20240827 | 1,590 | 1,592 | 1,574 | 1,588 | 554,000 | 2 | 100% | 100% | 95% | ▲▲ | 100% | 101% | 97% | 98% | 109% |
| 20240828 | 1,586 | 1,588 | 1,577 | 1,587 | 374,500 | -2 | 100% | 100% | 68% | ▼ | 99% | 100% | 97% | 98% | 109% |
| 20240829 | 1,592 | 1,599 | 1,570 | 1,577 | 1,267,500 | -10 | 99% | 99% | 338% | ▼▼ | 99% | 99% | 98% | 99% | 109% |
| 20240830 | 1,580 | 1,585 | 1,560 | 1,570 | 532,000 | -7 | 100% | 99% | 42% | ▼▼▼ | 100% | 100% | 99% | 99% | 108% |
| 20240902 | 1,570 | 1,582 | 1,557 | 1,575 | 845,100 | 5 | 100% | 100% | 159% | ▲ | 102% | 100% | 99% | 99% | 109% |
| 20240903 | 1,572 | 1,598 | 1,570 | 1,596 | 593,000 | 22 | 101% | 102% | 70% | ▲▲ | 99% | 99% | 98% | 100% | 106% |
| 20240904 | 1,584 | 1,600 | 1,566 | 1,566 | 724,700 | -30 | 98% | 99% | 122% | ▼ | 99% | 100% | 100% | 98% | 104% |
| 20240905 | 1,556 | 1,568 | 1,535 | 1,547 | 990,100 | -20 | 99% | 99% | 137% | ▼▼ | 100% | 98% | 100% | 97% | 103% |
| 20240906 | 1,559 | 1,574 | 1,554 | 1,565 | 700,100 | 18 | 101% | 100% | 71% | ▲ | 101% | 99% | 101% | 98% | 104% |
| 20240909 | 1,544 | 1,574 | 1,544 | 1,567 | 941,100 | 2 | 100% | 101% | 134% | ▲▲ | 99% | 98% | 99% | 98% | 104% |
| 20240910 | 1,567 | 1,572 | 1,548 | 1,556 | 836,300 | -11 | 99% | 99% | 89% | ▼ | 98% | 99% | 100% | 97% | 103% |
| 20240911 | 1,550 | 1,553 | 1,504 | 1,513 | 848,700 | -43 | 97% | 98% | 101% | ▼▼ | 99% | 101% | 101% | 95% | 100% |
| 20240912 | 1,532 | 1,535 | 1,510 | 1,523 | 958,800 | 10 | 101% | 99% | 113% | ▲ | 99% | 100% | 103% | 95% | 101% |
| 20240913 | 1,512 | 1,516 | 1,494 | 1,499 | 1,329,400 | -24 | 98% | 99% | 139% | ▼ | 102% | 100% | 103% | 94% | 100% |
| 20240917 | 1,508 | 1,537 | 1,505 | 1,536 | 1,068,700 | 37 | 102% | 102% | 80% | ▲ | 100% | 98% | 100% | 96% | 102% |
| 20240918 | 1,538 | 1,542 | 1,525 | 1,542 | 687,600 | 6 | 100% | 100% | 64% | ▲▲ | 98% | 100% | 100% | 97% | 103% |
| 20240919 | 1,540 | 1,549 | 1,507 | 1,507 | 1,181,400 | -35 | 98% | 98% | 172% | ▼ | 99% | 101% | 101% | 94% | 101% |
| 20240920 | 1,529 | 1,534 | 1,507 | 1,512 | 1,756,700 | 6 | 100% | 99% | 149% | ▲ | 100% | 102% | 101% | 95% | 101% |
| 20240924 | 1,518 | 1,528 | 1,511 | 1,512 | 1,450,700 | -1 | 100% | 100% | 83% | ▼ | 100% | 103% | 102% | 95% | 101% |
| 20240925 | 1,510 | 1,513 | 1,492 | 1,508 | 2,163,000 | -4 | 100% | 100% | 149% | ▼▼ | 103% | 103% | 102% | 94% | 101% |
| 20240926 | 1,505 | 1,545 | 1,505 | 1,544 | 2,878,700 | 36 | 102% | 103% | 133% | ▲ | 100% | 101% | 100% | 97% | 103% |
| 20240927 | 1,540 | 1,556 | 1,525 | 1,540 | 1,452,300 | -5 | 100% | 100% | 50% | ▼ | 102% | 102% | 101% | 96% | 103% |
| 20240930 | 1,513 | 1,547 | 1,507 | 1,543 | 1,107,200 | 3 | 100% | 102% | 76% | ▲ | 100% | 100% | 99% | 97% | 103% |
| 20241001 | 1,543 | 1,549 | 1,526 | 1,549 | 828,200 | 7 | 100% | 100% | 75% | ▲▲ | 100% | 99% | 99% | 97% | 103% |
| 20241002 | 1,548 | 1,559 | 1,539 | 1,553 | 854,000 | 4 | 100% | 100% | 103% | ▲▲▲ | 98% | 98% | 98% | 97% | 104% |
| 20241003 | 1,566 | 1,571 | 1,524 | 1,527 | 939,700 | -26 | 98% | 98% | 110% | ▼ | 100% | 100% | 97% | 97% | 102% |
| 20241004 | 1,540 | 1,551 | 1,534 | 1,543 | 852,600 | 16 | 101% | 100% | 91% | ▲ | 99% | 100% | 96% | 98% | 103% |
| 20241007 | 1,543 | 1,544 | 1,521 | 1,529 | 972,900 | -14 | 99% | 99% | 114% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20241008 | 1,529 | 1,534 | 1,522 | 1,526 | 746,600 | -3 | 100% | 100% | 77% | ▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20241009 | 1,540 | 1,546 | 1,524 | 1,538 | 522,100 | 12 | 101% | 100% | 70% | ▲ | 99% | 100% | 0% | 99% | 103% |
| 20241010 | 1,538 | 1,541 | 1,521 | 1,526 | 505,700 | -13 | 99% | 99% | 97% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241011 | 1,531 | 1,537 | 1,525 | 1,537 | 640,300 | 12 | 101% | 100% | 127% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241015 | 1,529 | 1,538 | 1,521 | 1,534 | 661,200 | -4 | 100% | 100% | 103% | ▼ | 100% | 97% | 0% | 99% | 102% |
| 20241016 | 1,540 | 1,558 | 1,526 | 1,533 | 622,200 | -1 | 100% | 100% | 94% | ▼▼ | 100% | 97% | 0% | 99% | 102% |
| 20241017 | 1,529 | 1,535 | 1,518 | 1,526 | 549,200 | -7 | 100% | 100% | 88% | ▼▼▼ | 101% | 0% | 0% | 98% | 101% |
| 20241018 | 1,521 | 1,545 | 1,521 | 1,533 | 714,400 | 7 | 100% | 101% | 130% | ▲ | 97% | 0% | 0% | 99% | 102% |
| 20241021 | 1,533 | 1,533 | 1,474 | 1,491 | 1,018,000 | -43 | 97% | 97% | 142% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 1,490 | 1,491 | 1,473 | 1,483 | 738,900 | -8 | 99% | 100% | 73% | ▼▼ | % | % | % | 95% | 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 | 48,000 | 65,300 | 14,600 | 11,000 | 33,400 | 54,300 |
| 2024-10-11 | 52,400 | 85,000 | 16,300 | 20,500 | 36,100 | 64,500 |
| 2024-10-04 | 53,700 | 69,300 | 18,400 | 8,900 | 35,300 | 60,400 |
| 2024-09-27 | 117,000 | 65,600 | 74,800 | 8,100 | 42,200 | 57,500 |
| 2024-09-20 | 1,936,600 | 115,800 | 1,871,900 | 12,300 | 64,700 | 103,500 |
| 2024-09-13 | 1,058,600 | 79,500 | 1,010,900 | 9,800 | 47,700 | 69,700 |
| 2024-09-06 | 466,400 | 67,400 | 417,500 | 8,000 | 48,900 | 59,400 |
| 2024-08-30 | 208,700 | 76,200 | 151,600 | 10,400 | 57,100 | 65,800 |
| 2024-08-23 | 122,500 | 76,600 | 67,400 | 11,600 | 55,100 | 65,000 |
| 2024-08-16 | 95,300 | 54,100 | 47,300 | 8,700 | 48,000 | 45,400 |
| 2024-08-09 | 86,800 | 40,100 | 37,200 | 7,000 | 49,600 | 33,100 |
| 2024-08-02 | 134,300 | 40,400 | 38,200 | 8,100 | 96,100 | 32,300 |
| 2024-07-26 | 124,000 | 117,400 | 36,500 | 81,100 | 87,500 | 36,300 |
| 2024-07-19 | 119,700 | 136,200 | 35,600 | 93,400 | 84,100 | 42,800 |
| 2024-07-12 | 123,300 | 136,700 | 32,400 | 89,300 | 90,900 | 47,400 |
| 2024-07-05 | 110,200 | 64,000 | 32,100 | 15,700 | 78,100 | 48,300 |
| 2024-06-28 | 85,300 | 71,700 | 30,500 | 13,300 | 54,800 | 58,400 |
| 2024-06-21 | 62,700 | 97,500 | 29,900 | 13,400 | 32,800 | 84,100 |
| 2024-06-14 | 71,200 | 103,400 | 46,500 | 13,200 | 24,700 | 90,200 |
| 2024-06-07 | 63,100 | 103,400 | 29,700 | 13,100 | 33,400 | 90,300 |
| 2024-05-31 | 67,400 | 76,000 | 29,800 | 14,800 | 37,600 | 61,200 |
| 2024-05-24 | 72,500 | 74,000 | 30,100 | 12,900 | 42,400 | 61,100 |
| 2024-05-17 | 91,900 | 65,300 | 33,200 | 12,800 | 58,700 | 52,500 |
| 2024-05-10 | 113,200 | 260,600 | 36,700 | 194,900 | 76,500 | 65,700 |
| 2024-05-02 | 130,600 | 215,100 | 71,500 | 196,300 | 59,100 | 18,800 |
| 2024-04-26 | 132,200 | 209,800 | 68,400 | 105,600 | 63,800 | 104,200 |
| 2024-04-19 | 128,600 | 220,900 | 66,700 | 105,900 | 61,900 | 115,000 |
| 2024-04-12 | 114,800 | 258,300 | 49,700 | 144,400 | 65,100 | 113,900 |
| 2024-04-05 | 140,000 | 232,200 | 75,500 | 112,700 | 64,500 | 119,500 |
| 2024-03-29 | 113,900 | 296,700 | 79,300 | 118,100 | 34,600 | 178,600 |
| 2024-03-22 | 1,210,100 | 349,100 | 1,157,600 | 136,100 | 52,500 | 213,000 |
| 2024-03-15 | 635,200 | 338,600 | 595,000 | 126,500 | 40,200 | 212,100 |
| 2024-03-08 | 323,100 | 351,200 | 296,400 | 131,700 | 26,700 | 219,500 |
| 2024-03-01 | 163,400 | 350,100 | 147,300 | 131,900 | 16,100 | 218,200 |
| 2024-02-22 | 79,000 | 450,100 | 68,900 | 174,200 | 10,100 | 275,900 |
| 2024-02-16 | 70,500 | 351,800 | 63,000 | 149,900 | 7,500 | 201,900 |
| 2024-02-09 | 83,700 | 260,600 | 64,300 | 124,600 | 19,400 | 136,000 |
| 2024-02-02 | 79,300 | 264,000 | 52,000 | 117,000 | 27,300 | 147,000 |
| 2024-01-26 | 75,800 | 266,700 | 51,500 | 121,900 | 24,300 | 144,800 |
| 2024-01-19 | 85,800 | 277,700 | 56,800 | 116,700 | 29,000 | 161,000 |
| 2024-01-12 | 101,300 | 288,700 | 56,500 | 132,000 | 44,800 | 156,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | GOLDMAN SACHS INTERNATIONAL | 909,490 | 0.47% | ▼ | -49,953 | 1,521 | 1,545 | 1,521 | 1,533 | 714,400 |
| 2024-09-10 | GOLDMAN SACHS INTERNATIONAL | 959,443 | 0.50% | ▲ | 16,800 | 1,567 | 1,572 | 1,548 | 1,556 | 836,300 |
| 2024-09-05 | GOLDMAN SACHS INTERNATIONAL | 942,643 | 0.49% | ▼ | -25,800 | 1,556 | 1,568 | 1,535 | 1,547 | 990,100 |
| 2024-09-04 | GOLDMAN SACHS INTERNATIONAL | 968,443 | 0.50% | ▲ | 48,100 | 1,584 | 1,600 | 1,566 | 1,566 | 724,700 |
| 2024-09-03 | GOLDMAN SACHS INTERNATIONAL | 920,343 | 0.48% | ▼ | -204,860 | 1,572 | 1,598 | 1,570 | 1,596 | 593,000 |
| 2024-08-14 | GOLDMAN SACHS INTERNATIONAL | 1,125,203 | 0.59% | ▼ | -17,410 | 1,529 | 1,532 | 1,514 | 1,531 | 662,800 |
| 2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 1,142,613 | 0.60% | ▲ | 3,900 | 1,481 | 1,557 | 1,477 | 1,534 | 1,630,200 |
| 2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 1,138,713 | 0.59% | ▼ | -35,100 | 1,549 | 1,568 | 1,514 | 1,553 | 1,075,800 |
| 2024-07-24 | GOLDMAN SACHS INTERNATIONAL | 1,173,813 | 0.61% | ▲ | 55,500 | 1,653 | 1,654 | 1,633 | 1,636 | 621,300 |
| 2024-07-16 | モルガン・スタンレーMUFG証券株式会社 | 585,487 | 0.30% | ▼ | -531,850 | 1,586 | 1,593 | 1,575 | 1,580 | 611,800 |
| 2024-07-12 | GOLDMAN SACHS INTERNATIONAL | 1,118,313 | 0.58% | ▲ | 1,577 | 1,600 | 1,572 | 1,586 | 655,100 | |
| 2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 1,117,337 | 0.58% | ▼ | -68,200 | 1,577 | 1,598 | 1,573 | 1,583 | 999,900 |
| 2024-07-08 | モルガン・スタンレーMUFG証券株式会社 | 1,185,537 | 0.62% | ▼ | -215,400 | 1,521 | 1,536 | 1,515 | 1,530 | 577,900 |
| 2024-06-25 | モルガン・スタンレーMUFG証券株式会社 | 1,400,937 | 0.73% | ▲ | 230,600 | 1,465 | 1,498 | 1,456 | 1,494 | 907,000 |
| 2024-06-19 | モルガン・スタンレーMUFG証券株式会社 | 1,170,337 | 0.61% | ▲ | 75,400 | 1,425 | 1,430 | 1,415 | 1,430 | 442,300 |
| 2024-06-17 | モルガン・スタンレーMUFG証券株式会社 | 1,094,937 | 0.57% | ▲ | 150,800 | 1,407 | 1,410 | 1,392 | 1,410 | 544,300 |
| 2024-06-14 | モルガン・スタンレーMUFG証券株式会社 | 944,137 | 0.49% | ▼ | -69,100 | 1,394 | 1,408 | 1,389 | 1,407 | 637,100 |
| 2024-06-13 | モルガン・スタンレーMUFG証券株式会社 | 1,013,237 | 0.53% | ▲ | 76,113 | 1,406 | 1,409 | 1,388 | 1,394 | 672,400 |
| 2024-04-18 | モルガン・スタンレーMUFG証券株式会社 | 937,124 | 0.49% | ▼ | -382,000 | 1,495 | 1,506 | 1,480 | 1,495 | 399,800 |
| 2024-04-05 | モルガン・スタンレーMUFG証券株式会社 | 1,319,124 | 0.69% | ▼ | -32,300 | 1,413 | 1,429 | 1,402 | 1,422 | 696,400 |
| 2024-03-29 | モルガン・スタンレーMUFG証券株式会社 | 1,351,424 | 0.71% | ▲ | 27,000 | 1,307 | 1,342 | 1,306 | 1,340 | 1,226,800 |
| 2024-03-28 | モルガン・スタンレーMUFG証券株式会社 | 1,324,424 | 0.69% | ▼ | -37,100 | 1,315 | 1,315 | 1,295 | 1,300 | 941,800 |
| 2024-03-26 | モルガン・スタンレーMUFG証券株式会社 | 1,361,524 | 0.71% | ▲ | 187,000 | 1,327 | 1,338 | 1,327 | 1,332 | 868,500 |
| 2024-03-21 | モルガン・スタンレーMUFG証券株式会社 | 1,174,524 | 0.61% | ▲ | 328,176 | 1,341 | 1,355 | 1,339 | 1,339 | 974,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | ケーズＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:00 | ケーズＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240807 | 15:00 | ケーズＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240801 | 15:00 | ケーズＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | ケーズＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240603 | 15:00 | ケーズＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240527 | 15:00 | ケーズＨＤ | 社外取締役候補者の辞退及び内定に関するお知らせ |
| 20240329 | 15:00 | ケーズＨＤ | （訂正）「代表取締役及び役員の内定に関するお知らせ」の一部訂正について |
| 20240321 | 15:00 | ケーズＨＤ | 代表取締役及び役員の内定に関するお知らせ |
| 20240321 | 15:00 | ケーズＨＤ | 執行役員の異動に関するお知らせ |
| 20240206 | 15:00 | ケーズＨＤ | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UEXE | 350 | 2024-09-24 15:23 | 株式会社ケーズホールディングス | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100U56F | 350 | 2024-08-06 10:15 | 株式会社ケーズホールディングス | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100T415 | 350 | 2024-03-25 14:24 | 株式会社ケーズホールディングス | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100SX3P | 350 | 2024-02-21 09:29 | 株式会社ケーズホールディングス | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |