| 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 | 1,002 | 1,006 | 998 | 999 | 22,800 | -3 | 100% | 100% | 23% | ▼▼ | 101% | 102% | 105% | 91% | 101% |
| 20250311 | 997 | 1,003 | 983 | 1,003 | 168,100 | 4 | 100% | 101% | 737% | ▲ | 100% | 102% | 104% | 93% | 101% |
| 20250312 | 1,003 | 1,007 | 999 | 1,002 | 34,800 | -1 | 100% | 100% | 21% | ▼ | 100% | 103% | 103% | 96% | 101% |
| 20250313 | 1,003 | 1,007 | 997 | 1,000 | 58,700 | -2 | 100% | 100% | 169% | ▼▼ | 101% | 103% | 101% | 96% | 101% |
| 20250314 | 1,003 | 1,017 | 1,000 | 1,017 | 56,900 | 17 | 102% | 101% | 97% | ▲ | 99% | 102% | 99% | 98% | 103% |
| 20250317 | 1,019 | 1,028 | 1,013 | 1,013 | 32,000 | -4 | 100% | 99% | 56% | ▼ | 100% | 103% | 99% | 98% | 102% |
| 20250318 | 1,020 | 1,029 | 1,016 | 1,022 | 32,700 | 9 | 101% | 100% | 102% | ▲ | 100% | 102% | 96% | 99% | 103% |
| 20250319 | 1,027 | 1,030 | 1,020 | 1,029 | 20,900 | 7 | 101% | 100% | 64% | ▲▲ | 101% | 102% | 96% | 99% | 104% |
| 20250321 | 1,029 | 1,036 | 1,024 | 1,036 | 33,500 | 7 | 101% | 101% | 160% | ▲▲▲ | 100% | 100% | 94% | 100% | 105% |
| 20250324 | 1,047 | 1,050 | 1,039 | 1,043 | 54,800 | 7 | 101% | 100% | 164% | ▲▲▲▲ | 100% | 99% | 95% | 100% | 105% |
| 20250325 | 1,045 | 1,049 | 1,041 | 1,047 | 37,900 | 4 | 100% | 100% | 69% | ▲▲▲▲▲ | 100% | 97% | 95% | 100% | 106% |
| 20250326 | 1,047 | 1,050 | 1,038 | 1,045 | 28,800 | -2 | 100% | 100% | 76% | ▼ | 100% | 97% | 96% | 100% | 105% |
| 20250327 | 1,039 | 1,051 | 1,039 | 1,044 | 66,500 | -1 | 100% | 100% | 231% | ▼▼ | 101% | 99% | 99% | 100% | 105% |
| 20250328 | 1,018 | 1,039 | 1,017 | 1,031 | 29,200 | -13 | 99% | 101% | 44% | ▼▼▼ | 99% | 96% | 99% | 98% | 103% |
| 20250331 | 1,021 | 1,022 | 1,000 | 1,010 | 55,000 | -21 | 98% | 99% | 188% | ▼▼▼▼ | 99% | 91% | 102% | 96% | 101% |
| 20250401 | 1,026 | 1,026 | 1,012 | 1,012 | 34,000 | 2 | 100% | 99% | 62% | ▲ | 99% | 92% | 105% | 97% | 101% |
| 20250402 | 1,012 | 1,014 | 999 | 1,006 | 49,400 | -6 | 99% | 99% | 145% | ▼ | 101% | 99% | 109% | 96% | 101% |
| 20250403 | 970 | 987 | 968 | 983 | 102,300 | -23 | 98% | 101% | 207% | ▼▼ | 98% | 102% | 111% | 94% | 100% |
| 20250404 | 956 | 964 | 904 | 934 | 168,700 | -49 | 95% | 98% | 165% | ▼▼▼ | 100% | 105% | 114% | 89% | 100% |
| 20250408 | 932 | 950 | 928 | 933 | 54,300 | -1 | 100% | 100% | 32% | ▼▼▼▼ | 100% | 106% | 124% | 89% | 100% |
| 20250409 | 924 | 926 | 890 | 923 | 122,100 | -10 | 99% | 100% | 225% | ▼▼▼▼▼ | 98% | 100% | 116% | 88% | 100% |
| 20250410 | 983 | 984 | 952 | 960 | 111,000 | 37 | 104% | 98% | 91% | ▲ | 103% | 104% | 124% | 92% | 104% |
| 20250411 | 945 | 971 | 925 | 971 | 53,300 | 11 | 101% | 103% | 48% | ▲▲ | 100% | 101% | 119% | 93% | 105% |
| 20250414 | 981 | 983 | 972 | 978 | 35,800 | 7 | 101% | 100% | 67% | ▲▲▲ | 99% | 100% | 118% | 93% | 106% |
| 20250415 | 988 | 990 | 979 | 979 | 18,100 | 1 | 100% | 99% | 51% | ▲▲▲▲ | 99% | 101% | 119% | 94% | 106% |
| 20250416 | 980 | 983 | 971 | 971 | 18,800 | -8 | 99% | 99% | 104% | ▼ | 101% | 102% | 120% | 93% | 105% |
| 20250417 | 972 | 984 | 972 | 983 | 12,500 | 12 | 101% | 101% | 66% | ▲ | 100% | 102% | 120% | 94% | 107% |
| 20250418 | 983 | 992 | 980 | 986 | 22,000 | 3 | 100% | 100% | 176% | ▲▲ | 99% | 102% | 120% | 94% | 107% |
| 20250421 | 988 | 993 | 974 | 979 | 14,700 | -7 | 99% | 99% | 67% | ▼ | 101% | 103% | 120% | 94% | 106% |
| 20250422 | 984 | 995 | 983 | 991 | 14,900 | 12 | 101% | 101% | 101% | ▲ | 99% | 105% | 118% | 95% | 107% |
| 20250423 | 1,000 | 1,006 | 991 | 991 | 23,800 | 0 | 100% | 99% | 160% | -- | 100% | 106% | 118% | 95% | 107% |
| 20250424 | 1,000 | 1,005 | 995 | 999 | 27,600 | 8 | 101% | 100% | 116% | ▲ | 100% | 105% | 117% | 96% | 108% |
| 20250425 | 1,008 | 1,010 | 1,003 | 1,007 | 8,700 | 8 | 101% | 100% | 32% | ▲▲ | 101% | 109% | 118% | 98% | 109% |
| 20250428 | 1,005 | 1,018 | 1,004 | 1,013 | 18,800 | 6 | 101% | 101% | 216% | ▲▲▲ | 103% | 112% | 117% | 100% | 110% |
| 20250430 | 1,013 | 1,048 | 1,013 | 1,045 | 53,300 | 32 | 103% | 103% | 284% | ▲▲▲▲ | 102% | 110% | 114% | 100% | 113% |
| 20250501 | 1,040 | 1,080 | 1,040 | 1,061 | 109,800 | 16 | 102% | 102% | 206% | ▲▲▲▲▲ | 100% | 111% | 113% | 100% | 115% |
| 20250502 | 1,052 | 1,054 | 1,036 | 1,048 | 45,700 | -13 | 99% | 100% | 42% | ▼ | 102% | 108% | 110% | 99% | 114% |
| 20250507 | 1,078 | 1,096 | 1,065 | 1,096 | 80,500 | 48 | 105% | 102% | 176% | ▲ | 105% | 106% | 110% | 100% | 119% |
| 20250508 | 1,081 | 1,177 | 1,074 | 1,131 | 449,300 | 35 | 103% | 105% | 558% | ▲▲ | 102% | 104% | 107% | 100% | 123% |
| 20250509 | 1,118 | 1,166 | 1,116 | 1,143 | 298,700 | 12 | 101% | 102% | 66% | ▲▲▲ | 99% | 99% | 103% | 100% | 124% |
| 20250512 | 1,178 | 1,194 | 1,157 | 1,169 | 128,400 | 26 | 102% | 99% | 43% | ▲▲▲▲ | 97% | 100% | 103% | 100% | 122% |
| 20250513 | 1,180 | 1,180 | 1,147 | 1,150 | 105,800 | -19 | 98% | 97% | 82% | ▼ | 100% | 104% | 106% | 98% | 118% |
| 20250514 | 1,141 | 1,148 | 1,115 | 1,144 | 118,800 | -6 | 99% | 100% | 112% | ▼▼ | 100% | 101% | 105% | 98% | 118% |
| 20250515 | 1,154 | 1,160 | 1,143 | 1,158 | 80,700 | 14 | 101% | 100% | 68% | ▲ | 101% | 101% | 104% | 99% | 119% |
| 20250516 | 1,165 | 1,175 | 1,160 | 1,171 | 63,800 | 13 | 101% | 101% | 79% | ▲▲ | 101% | 97% | 103% | 100% | 121% |
| 20250519 | 1,174 | 1,188 | 1,165 | 1,181 | 63,500 | 10 | 101% | 101% | 100% | ▲▲▲ | 97% | 98% | 103% | 100% | 121% |
| 20250520 | 1,181 | 1,181 | 1,141 | 1,143 | 156,500 | -38 | 97% | 97% | 246% | ▼ | 102% | 102% | 106% | 97% | 117% |
| 20250521 | 1,144 | 1,182 | 1,144 | 1,171 | 77,400 | 28 | 102% | 102% | 49% | ▲ | 99% | 101% | 105% | 99% | 120% |
| 20250522 | 1,152 | 1,152 | 1,139 | 1,141 | 105,300 | -30 | 97% | 99% | 136% | ▼ | 100% | 103% | 106% | 97% | 115% |
| 20250523 | 1,139 | 1,149 | 1,138 | 1,141 | 53,200 | 0 | 100% | 100% | 51% | -- | 100% | 102% | 0% | 97% | 115% |
| 20250526 | 1,155 | 1,167 | 1,155 | 1,159 | 70,800 | 18 | 102% | 100% | 133% | ▲ | 101% | 103% | 0% | 98% | 116% |
| 20250527 | 1,154 | 1,162 | 1,153 | 1,162 | 24,100 | 3 | 100% | 101% | 34% | ▲▲ | 100% | 102% | 0% | 98% | 115% |
| 20250528 | 1,168 | 1,172 | 1,159 | 1,169 | 29,800 | 7 | 101% | 100% | 124% | ▲▲▲ | 101% | 102% | 0% | 99% | 115% |
| 20250529 | 1,163 | 1,183 | 1,163 | 1,172 | 49,100 | 3 | 100% | 101% | 165% | ▲▲▲▲ | 100% | 102% | 0% | 99% | 112% |
| 20250530 | 1,172 | 1,182 | 1,172 | 1,173 | 23,800 | 1 | 100% | 100% | 48% | ▲▲▲▲▲ | 101% | 103% | 0% | 99% | 112% |
| 20250602 | 1,176 | 1,190 | 1,176 | 1,187 | 40,700 | 14 | 101% | 101% | 171% | ▲▲▲▲▲▲ | 100% | 102% | 0% | 100% | 113% |
| 20250603 | 1,189 | 1,189 | 1,174 | 1,185 | 31,000 | -2 | 100% | 100% | 76% | ▼ | 100% | 0% | 0% | 100% | 108% |
| 20250604 | 1,188 | 1,193 | 1,184 | 1,189 | 17,500 | 4 | 100% | 100% | 56% | ▲ | 101% | 0% | 0% | 100% | 105% |
| 20250605 | 1,188 | 1,204 | 1,185 | 1,201 | 37,000 | 12 | 101% | 101% | 211% | ▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20250606 | 1,212 | 1,222 | 1,198 | 1,211 | 46,300 | 10 | 101% | 100% | 125% | ▲▲▲ | % | % | % | 100% | 106% |
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 | 9,000 | 263,500 | 0 | 188,400 | 9,000 | 75,100 |
| 2025-05-23 | 9,000 | 289,500 | 0 | 202,300 | 9,000 | 87,200 |
| 2025-05-16 | 9,800 | 291,600 | 0 | 197,700 | 9,800 | 93,900 |
| 2025-05-09 | 16,500 | 294,500 | 300 | 209,000 | 16,200 | 85,500 |
| 2025-05-02 | 10,000 | 329,200 | 100 | 252,500 | 9,900 | 76,700 |
| 2025-04-25 | 3,900 | 325,200 | 0 | 246,000 | 3,900 | 79,200 |
| 2025-04-18 | 3,700 | 320,100 | 0 | 241,400 | 3,700 | 78,700 |
| 2025-04-11 | 8,600 | 326,900 | 0 | 240,400 | 8,600 | 86,500 |
| 2025-04-04 | 5,200 | 384,200 | 0 | 259,600 | 5,200 | 124,600 |
| 2025-03-28 | 7,100 | 373,200 | 0 | 237,600 | 7,100 | 135,600 |
| 2025-03-21 | 6,700 | 393,900 | 0 | 241,400 | 6,700 | 152,500 |
| 2025-03-14 | 5,700 | 422,100 | 0 | 267,000 | 5,700 | 155,100 |
| 2025-03-07 | 5,600 | 395,400 | 0 | 245,900 | 5,600 | 149,500 |
| 2025-02-28 | 5,700 | 402,600 | 0 | 245,600 | 5,700 | 157,000 |
| 2025-02-21 | 4,600 | 405,400 | 0 | 240,500 | 4,600 | 164,900 |
| 2025-02-14 | 5,400 | 366,800 | 0 | 229,600 | 5,400 | 137,200 |
| 2025-02-07 | 7,400 | 355,400 | 0 | 226,000 | 7,400 | 129,400 |
| 2025-01-31 | 5,400 | 318,200 | 0 | 170,300 | 5,400 | 147,900 |
| 2025-01-24 | 5,400 | 307,800 | 100 | 169,200 | 5,300 | 138,600 |
| 2025-01-17 | 5,100 | 314,200 | 0 | 172,300 | 5,100 | 141,900 |
| 2025-01-10 | 5,400 | 291,900 | 0 | 162,100 | 5,400 | 129,800 |
| 2024-12-27 | 5,100 | 299,500 | 0 | 157,700 | 5,100 | 141,800 |
| 2024-12-20 | 4,400 | 317,900 | 0 | 166,500 | 4,400 | 151,400 |
| 2024-12-13 | 3,600 | 316,300 | 0 | 167,600 | 3,600 | 148,700 |
| 2024-12-06 | 3,900 | 322,300 | 0 | 176,300 | 3,900 | 146,000 |
| 2024-11-29 | 4,100 | 311,900 | 0 | 173,500 | 4,100 | 138,400 |
| 2024-11-22 | 4,400 | 305,200 | 0 | 168,900 | 4,400 | 136,300 |
| 2024-11-15 | 4,900 | 305,800 | 100 | 172,100 | 4,800 | 133,700 |
| 2024-11-08 | 7,300 | 340,300 | 0 | 184,500 | 7,300 | 155,800 |
| 2024-11-01 | 7,200 | 316,400 | 0 | 187,100 | 7,200 | 129,300 |
| 2024-10-25 | 5,500 | 328,800 | 0 | 190,300 | 5,500 | 138,500 |
| 2024-10-18 | 4,500 | 310,300 | 0 | 179,300 | 4,500 | 131,000 |
| 2024-10-11 | 4,600 | 321,800 | 0 | 190,800 | 4,600 | 131,000 |
| 2024-10-04 | 5,700 | 307,600 | 0 | 179,300 | 5,700 | 128,300 |
| 2024-09-27 | 4,900 | 304,500 | 0 | 176,000 | 4,900 | 128,500 |
| 2024-09-20 | 4,800 | 316,600 | 0 | 184,700 | 4,800 | 131,900 |
| 2024-09-13 | 4,600 | 316,800 | 0 | 182,100 | 4,600 | 134,700 |
| 2024-09-06 | 5,400 | 323,000 | 0 | 178,400 | 5,400 | 144,600 |
| 2024-08-30 | 5,900 | 312,100 | 0 | 172,300 | 5,900 | 139,800 |
| 2024-08-23 | 4,900 | 309,800 | 0 | 154,400 | 4,900 | 155,400 |
| 2024-08-16 | 4,500 | 321,900 | 0 | 152,500 | 4,500 | 169,400 |
| 2024-08-09 | 4,900 | 339,300 | 0 | 158,100 | 4,900 | 181,200 |
| 2024-08-02 | 7,100 | 455,200 | 0 | 217,600 | 7,100 | 237,600 |
| 2024-07-26 | 7,700 | 441,500 | 0 | 213,800 | 7,700 | 227,700 |
| 2024-07-19 | 6,400 | 444,400 | 0 | 211,500 | 6,400 | 232,900 |
| 2024-07-12 | 6,400 | 428,800 | 0 | 209,300 | 6,400 | 219,500 |
| 2024-07-05 | 6,200 | 409,300 | 0 | 205,400 | 6,200 | 203,900 |
| 2024-06-28 | 6,000 | 393,200 | 0 | 199,600 | 6,000 | 193,600 |
| 2024-06-21 | 6,200 | 383,100 | 0 | 194,800 | 6,200 | 188,300 |
| 2024-06-14 | 6,700 | 393,500 | 0 | 204,000 | 6,700 | 189,500 |
| 2024-06-07 | 8,600 | 385,900 | 0 | 199,800 | 8,600 | 186,100 |
| 2024-05-31 | 8,400 | 390,300 | 0 | 199,700 | 8,400 | 190,600 |
| 2024-05-24 | 8,100 | 378,200 | 0 | 190,500 | 8,100 | 187,700 |
| 2024-05-17 | 8,000 | 377,400 | 0 | 187,800 | 8,000 | 189,600 |
| 2024-05-10 | 11,400 | 396,200 | 0 | 189,000 | 11,400 | 207,200 |
| 2024-05-02 | 12,000 | 372,000 | 0 | 183,600 | 12,000 | 188,400 |
| 2024-04-26 | 12,500 | 362,300 | 0 | 177,400 | 12,500 | 184,900 |
| 2024-04-19 | 11,300 | 355,200 | 0 | 179,500 | 11,300 | 175,700 |
| 2024-04-12 | 11,400 | 338,000 | 0 | 168,200 | 11,400 | 169,800 |
| 2024-04-05 | 11,700 | 339,000 | 0 | 166,900 | 11,700 | 172,100 |
| 2024-03-29 | 13,200 | 294,800 | 0 | 119,000 | 13,200 | 175,800 |
| 2024-03-22 | 13,900 | 317,600 | 0 | 125,000 | 13,900 | 192,600 |
| 2024-03-15 | 16,000 | 317,800 | 0 | 136,900 | 16,000 | 180,900 |
| 2024-03-08 | 20,500 | 286,800 | 100 | 126,900 | 20,400 | 159,900 |
| 2024-03-01 | 26,500 | 345,000 | 0 | 149,400 | 26,500 | 195,600 |
| 2024-02-22 | 11,300 | 206,600 | 0 | 127,200 | 11,300 | 79,400 |
| 2024-02-16 | 10,400 | 195,300 | 0 | 114,900 | 10,400 | 80,400 |
| 2024-02-09 | 11,700 | 247,300 | 100 | 164,700 | 11,600 | 82,600 |
| 2024-02-02 | 10,400 | 239,600 | 0 | 148,500 | 10,400 | 91,100 |
| 2024-01-26 | 7,700 | 222,900 | 0 | 117,000 | 7,700 | 105,900 |
| 2024-01-19 | 5,200 | 201,400 | 0 | 98,700 | 5,200 | 102,700 |
| 2024-01-12 | 5,700 | 201,300 | 0 | 102,500 | 5,700 | 98,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250508 | 14:00 | 九州リースサービス | 株主還元方針の変更（累進配当・DOE指標の導入）、剰余金の配当（増配）及び2026年３月期配当予想に関するお知らせ |
| 20250508 | 14:00 | 九州リースサービス | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250207 | 15:00 | 九州リースサービス | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241106 | 14:30 | 九州リースサービス | 2025年３月期通期連結業績予想の修正（上方修正）及び 期末配当予想の修正（増配）に関するお知らせ |
| 20241106 | 14:30 | 九州リースサービス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240806 | 16:00 | 九州リースサービス | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240627 | 15:00 | 九州リースサービス | 役員人事に関するお知らせ |
| 20240619 | 15:00 | 九州リースサービス | 連結子会社による販売用不動産の売却に関するお知らせ |
| 20240610 | 15:00 | 九州リースサービス | 支配株主等に関する事項について |
| 20240514 | 13:30 | 九州リースサービス | （数値データ訂正）「2024 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 |
| 20240508 | 14:00 | 九州リースサービス | 剰余金の配当に関するお知らせ |
| 20240508 | 14:00 | 九州リースサービス | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240221 | 16:00 | 九州リースサービス | 株式給付信託（J-ESOP及びBBT）への追加拠出に関するお知らせ |
| 20240208 | 16:00 | 九州リースサービス | 2024年３月期通期連結業績予想の修正（上方修正）及び期末配当予想の修正（増配）に関するお知らせ |
| 20240208 | 16:00 | 九州リースサービス | 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 |
|---|---|---|---|
| 8596 | 1 | ホーム | 株式会社九州リースサービス | 2025-06-07 00:23:18 |
| 8596 | 2 | 2025年06月05日2025年３月期 通期決算説明資料（2,543KB） | 2025-06-05 15:30:31 |
| 8596 | 2 | 2025年06月05日独立役員届出書（74KB） | 2025-06-05 15:30:30 |
| 8596 | 2 | 2025年06月02日第51回定時株主総会招集ご通知及び株主総会資料（1,571KB） | 2025-06-03 19:31:04 |
| 8596 | 2 | 2025年06月02日第51回定時株主総会招集ご通知及び株主総会資料（英文）（308KB） | 2025-06-03 19:31:02 |
| 8596 | 2 | 2025年05月29日2025年３月期 決算短信〔日本基準〕(連結) 英文（246KB） | 2025-05-29 18:30:38 |
| 8596 | 2 | 2025年05月08日新エネルギー事業会社の設立及び第一号案件となる嘉麻市での系統用蓄電池事業について（235KB） | 2025-05-08 23:30:25 |
| 8596 | 2 | 2025年05月08日株主還元方針の変更（累進配当・DOE指標の導入）、剰余金の配当（増配）及び2026年３月期配当予想に関するお知らせ（103KB） | 2025-05-08 23:30:23 |
| 8596 | 2 | 2025年05月08日2025年３月期 決算短信〔日本基準〕(連結)（643KB） | 2025-05-08 23:30:21 |
| 8596 | 2 | 2025年02月25日2025年３月期 第３四半期決算短信〔日本基準〕(連結) 英文（168KB） | 2025-02-25 21:31:17 |