| 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 | 1,045 | 1,046 | 1,042 | 1,042 | 2,600 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 100% | 102% | 100% | 101% |
| 20250311 | 1,047 | 1,047 | 1,041 | 1,043 | 3,400 | 1 | 100% | 100% | 131% | ▲▲▲ | 100% | 101% | 103% | 100% | 101% |
| 20250312 | 1,043 | 1,048 | 1,042 | 1,044 | 1,800 | 1 | 100% | 100% | 53% | ▲▲▲▲ | 100% | 101% | 100% | 100% | 101% |
| 20250313 | 1,044 | 1,050 | 1,044 | 1,045 | 3,100 | 1 | 100% | 100% | 172% | ▲▲▲▲▲ | 100% | 101% | 100% | 100% | 102% |
| 20250314 | 1,050 | 1,060 | 1,046 | 1,046 | 6,100 | 1 | 100% | 100% | 197% | ▲▲▲▲▲▲ | 99% | 101% | 99% | 100% | 102% |
| 20250317 | 1,060 | 1,060 | 1,050 | 1,051 | 3,600 | 5 | 100% | 99% | 59% | ▲▲▲▲▲▲▲ | 100% | 102% | 99% | 100% | 101% |
| 20250318 | 1,051 | 1,056 | 1,051 | 1,056 | 1,500 | 5 | 100% | 100% | 42% | ▲▲▲▲▲▲▲▲ | 100% | 101% | 98% | 100% | 102% |
| 20250319 | 1,056 | 1,060 | 1,056 | 1,057 | 2,500 | 1 | 100% | 100% | 167% | ▲▲▲▲▲▲▲▲▲ | 101% | 102% | 98% | 100% | 102% |
| 20250321 | 1,056 | 1,066 | 1,056 | 1,063 | 5,100 | 6 | 101% | 101% | 204% | ▲▲▲▲▲▲▲▲▲▲ | 101% | 101% | 97% | 100% | 103% |
| 20250324 | 1,063 | 1,071 | 1,056 | 1,069 | 6,300 | 6 | 101% | 101% | 124% | ▲▲▲▲▲▲▲▲▲▲▲ | 100% | 98% | 96% | 100% | 103% |
| 20250325 | 1,070 | 1,073 | 1,061 | 1,067 | 4,100 | -2 | 100% | 100% | 65% | ▼ | 100% | 98% | 97% | 100% | 103% |
| 20250326 | 1,067 | 1,071 | 1,066 | 1,071 | 2,800 | 4 | 100% | 100% | 68% | ▲ | 100% | 98% | 96% | 100% | 103% |
| 20250327 | 1,071 | 1,075 | 1,068 | 1,073 | 4,300 | 2 | 100% | 100% | 154% | ▲▲ | 99% | 98% | 98% | 100% | 104% |
| 20250328 | 1,052 | 1,055 | 1,045 | 1,046 | 3,900 | -27 | 97% | 99% | 91% | ▼ | 99% | 98% | 98% | 97% | 101% |
| 20250331 | 1,047 | 1,053 | 1,037 | 1,038 | 2,300 | -8 | 99% | 99% | 59% | ▼▼ | 101% | 98% | 99% | 97% | 100% |
| 20250401 | 1,038 | 1,055 | 1,038 | 1,049 | 1,100 | 11 | 101% | 101% | 48% | ▲ | 99% | 98% | 99% | 98% | 101% |
| 20250402 | 1,044 | 1,044 | 1,036 | 1,036 | 1,800 | -13 | 99% | 99% | 164% | ▼ | 99% | 98% | 100% | 97% | 100% |
| 20250403 | 1,031 | 1,039 | 1,025 | 1,025 | 3,400 | -11 | 99% | 99% | 189% | ▼▼ | 98% | 100% | 101% | 96% | 100% |
| 20250404 | 1,022 | 1,022 | 1,001 | 1,004 | 8,600 | -21 | 98% | 98% | 253% | ▼▼▼ | 101% | 101% | 102% | 94% | 100% |
| 20250408 | 1,008 | 1,022 | 1,001 | 1,022 | 3,200 | 18 | 102% | 101% | 37% | ▲ | 101% | 102% | 104% | 95% | 102% |
| 20250409 | 1,003 | 1,019 | 1,003 | 1,009 | 1,500 | -13 | 99% | 101% | 47% | ▼ | 99% | 100% | 101% | 94% | 100% |
| 20250410 | 1,029 | 1,033 | 1,010 | 1,015 | 2,600 | 6 | 101% | 99% | 173% | ▲ | 100% | 101% | 103% | 95% | 101% |
| 20250411 | 1,015 | 1,020 | 1,011 | 1,020 | 1,800 | 5 | 100% | 100% | 69% | ▲▲ | 100% | 101% | 104% | 95% | 102% |
| 20250414 | 1,020 | 1,022 | 1,015 | 1,019 | 1,900 | -1 | 100% | 100% | 106% | ▼ | 100% | 101% | 107% | 95% | 101% |
| 20250415 | 1,018 | 1,020 | 1,018 | 1,018 | 500 | -1 | 100% | 100% | 26% | ▼▼ | 101% | 101% | 111% | 95% | 101% |
| 20250416 | 1,018 | 1,030 | 1,013 | 1,030 | 2,100 | 12 | 101% | 101% | 420% | ▲ | 100% | 100% | 110% | 96% | 103% |
| 20250417 | 1,027 | 1,027 | 1,014 | 1,022 | 1,600 | -8 | 99% | 100% | 76% | ▼ | 101% | 100% | 111% | 95% | 102% |
| 20250418 | 1,020 | 1,027 | 1,020 | 1,026 | 1,500 | 4 | 100% | 101% | 94% | ▲ | 100% | 101% | 111% | 96% | 102% |
| 20250421 | 1,021 | 1,024 | 1,018 | 1,021 | 2,900 | -5 | 100% | 100% | 193% | ▼ | 100% | 100% | 110% | 95% | 102% |
| 20250422 | 1,026 | 1,029 | 1,024 | 1,024 | 1,100 | 3 | 100% | 100% | 38% | ▲ | 99% | 100% | 110% | 95% | 102% |
| 20250423 | 1,030 | 1,030 | 1,022 | 1,024 | 1,100 | 0 | 100% | 99% | 100% | -- | 100% | 100% | 110% | 95% | 102% |
| 20250424 | 1,027 | 1,027 | 1,022 | 1,023 | 1,000 | -1 | 100% | 100% | 91% | ▼ | 100% | 100% | 110% | 95% | 102% |
| 20250425 | 1,027 | 1,028 | 1,024 | 1,028 | 1,100 | 5 | 100% | 100% | 110% | ▲ | 100% | 101% | 110% | 98% | 102% |
| 20250428 | 1,025 | 1,032 | 1,025 | 1,029 | 1,900 | 1 | 100% | 100% | 173% | ▲▲ | 100% | 100% | 110% | 98% | 102% |
| 20250430 | 1,030 | 1,031 | 1,027 | 1,027 | 800 | -2 | 100% | 100% | 42% | ▼ | 100% | 102% | 110% | 98% | 102% |
| 20250501 | 1,028 | 1,029 | 1,024 | 1,024 | 1,800 | -3 | 100% | 100% | 225% | ▼▼ | 100% | 102% | 110% | 99% | 102% |
| 20250502 | 1,028 | 1,030 | 1,026 | 1,030 | 1,400 | 6 | 101% | 100% | 78% | ▲ | 100% | 102% | 109% | 100% | 103% |
| 20250507 | 1,033 | 1,039 | 1,030 | 1,035 | 3,100 | 5 | 100% | 100% | 221% | ▲▲ | 99% | 105% | 109% | 100% | 103% |
| 20250508 | 1,035 | 1,035 | 1,029 | 1,029 | 600 | -6 | 99% | 99% | 19% | ▼ | 101% | 106% | 110% | 99% | 102% |
| 20250509 | 1,030 | 1,046 | 1,030 | 1,044 | 2,400 | 15 | 101% | 101% | 400% | ▲ | 100% | 108% | 109% | 100% | 103% |
| 20250512 | 1,044 | 1,055 | 1,030 | 1,041 | 3,000 | -3 | 100% | 100% | 125% | ▼ | 100% | 107% | 108% | 100% | 103% |
| 20250513 | 1,055 | 1,087 | 1,042 | 1,057 | 16,200 | 16 | 102% | 100% | 540% | ▲ | 100% | 103% | 105% | 100% | 104% |
| 20250514 | 1,084 | 1,096 | 1,070 | 1,088 | 12,100 | 31 | 103% | 100% | 75% | ▲▲ | 100% | 102% | 104% | 100% | 107% |
| 20250515 | 1,094 | 1,150 | 1,064 | 1,089 | 32,400 | 1 | 100% | 100% | 268% | ▲▲▲ | 104% | 102% | 104% | 100% | 107% |
| 20250516 | 1,091 | 1,134 | 1,091 | 1,132 | 5,900 | 43 | 104% | 104% | 18% | ▲▲▲▲ | 99% | 98% | 101% | 100% | 111% |
| 20250519 | 1,130 | 1,130 | 1,104 | 1,115 | 2,500 | -17 | 98% | 99% | 42% | ▼ | 101% | 101% | 103% | 98% | 109% |
| 20250520 | 1,103 | 1,115 | 1,103 | 1,112 | 3,500 | -3 | 100% | 101% | 140% | ▼▼ | 100% | 100% | 102% | 98% | 109% |
| 20250521 | 1,112 | 1,120 | 1,112 | 1,113 | 1,700 | 1 | 100% | 100% | 49% | ▲ | 99% | 100% | 102% | 98% | 109% |
| 20250522 | 1,112 | 1,113 | 1,102 | 1,103 | 2,000 | -10 | 99% | 99% | 118% | ▼ | 100% | 101% | 103% | 97% | 108% |
| 20250523 | 1,102 | 1,104 | 1,102 | 1,102 | 1,700 | -1 | 100% | 100% | 85% | ▼▼ | 101% | 103% | 0% | 97% | 108% |
| 20250526 | 1,101 | 1,116 | 1,101 | 1,115 | 3,600 | 13 | 101% | 101% | 212% | ▲ | 100% | 101% | 0% | 98% | 109% |
| 20250527 | 1,115 | 1,115 | 1,105 | 1,111 | 700 | -4 | 100% | 100% | 19% | ▼ | 100% | 101% | 0% | 98% | 108% |
| 20250528 | 1,109 | 1,115 | 1,105 | 1,111 | 2,100 | 0 | 100% | 100% | 300% | -- | 100% | 102% | 0% | 98% | 108% |
| 20250529 | 1,111 | 1,115 | 1,110 | 1,110 | 500 | -1 | 100% | 100% | 24% | ▼ | 102% | 102% | 0% | 98% | 108% |
| 20250530 | 1,110 | 1,130 | 1,110 | 1,129 | 5,800 | 19 | 102% | 102% | 1160% | ▲ | 100% | 101% | 0% | 100% | 110% |
| 20250602 | 1,122 | 1,130 | 1,120 | 1,122 | 2,400 | -7 | 99% | 100% | 41% | ▼ | 100% | 101% | 0% | 99% | 109% |
| 20250603 | 1,122 | 1,122 | 1,122 | 1,122 | 100 | 0 | 100% | 100% | 4% | -- | 100% | 0% | 0% | 99% | 109% |
| 20250604 | 1,128 | 1,200 | 1,128 | 1,132 | 26,800 | 10 | 101% | 100% | 26800% | ▲ | 100% | 0% | 0% | 100% | 110% |
| 20250605 | 1,133 | 1,139 | 1,130 | 1,132 | 2,400 | 0 | 100% | 100% | 9% | -- | 101% | 0% | 0% | 100% | 109% |
| 20250606 | 1,125 | 1,138 | 1,125 | 1,138 | 900 | 6 | 101% | 101% | 38% | ▲ | % | % | % | 100% | 109% |
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 | 5,500 | 0 | 2,100 | 0 | 3,400 |
| 2025-05-23 | 0 | 8,100 | 0 | 3,500 | 0 | 4,600 |
| 2025-05-16 | 0 | 9,300 | 0 | 5,400 | 0 | 3,900 |
| 2025-05-09 | 0 | 3,600 | 0 | 2,500 | 0 | 1,100 |
| 2025-05-02 | 0 | 2,800 | 0 | 1,500 | 0 | 1,300 |
| 2025-04-25 | 0 | 3,200 | 0 | 1,400 | 0 | 1,800 |
| 2025-04-18 | 0 | 3,100 | 0 | 1,500 | 0 | 1,600 |
| 2025-04-11 | 0 | 3,200 | 0 | 1,800 | 0 | 1,400 |
| 2025-04-04 | 0 | 6,100 | 0 | 2,000 | 0 | 4,100 |
| 2025-03-28 | 0 | 5,800 | 0 | 1,400 | 0 | 4,400 |
| 2025-03-21 | 0 | 9,300 | 0 | 1,500 | 0 | 7,800 |
| 2025-03-14 | 0 | 10,100 | 0 | 1,900 | 0 | 8,200 |
| 2025-03-07 | 0 | 9,600 | 0 | 2,500 | 0 | 7,100 |
| 2025-02-28 | 0 | 9,600 | 0 | 2,600 | 0 | 7,000 |
| 2025-02-21 | 0 | 10,700 | 0 | 2,700 | 0 | 8,000 |
| 2025-02-14 | 0 | 11,100 | 0 | 3,300 | 0 | 7,800 |
| 2025-02-07 | 0 | 11,200 | 0 | 2,600 | 0 | 8,600 |
| 2025-01-31 | 0 | 12,100 | 0 | 2,900 | 0 | 9,200 |
| 2025-01-24 | 0 | 7,300 | 0 | 1,400 | 0 | 5,900 |
| 2025-01-17 | 0 | 7,900 | 0 | 1,300 | 0 | 6,600 |
| 2025-01-10 | 0 | 8,300 | 0 | 1,400 | 0 | 6,900 |
| 2024-12-27 | 0 | 9,200 | 0 | 1,500 | 0 | 7,700 |
| 2024-12-20 | 0 | 9,300 | 0 | 4,900 | 0 | 4,400 |
| 2024-12-13 | 0 | 11,200 | 0 | 4,800 | 0 | 6,400 |
| 2024-12-06 | 0 | 9,900 | 0 | 4,700 | 0 | 5,200 |
| 2024-11-29 | 0 | 7,300 | 0 | 4,600 | 0 | 2,700 |
| 2024-11-22 | 0 | 7,500 | 0 | 4,700 | 0 | 2,800 |
| 2024-11-15 | 0 | 7,300 | 0 | 4,800 | 0 | 2,500 |
| 2024-11-08 | 0 | 7,600 | 0 | 4,500 | 0 | 3,100 |
| 2024-11-01 | 0 | 8,100 | 0 | 5,000 | 0 | 3,100 |
| 2024-10-25 | 0 | 7,900 | 0 | 5,900 | 0 | 2,000 |
| 2024-10-18 | 0 | 5,800 | 0 | 4,000 | 0 | 1,800 |
| 2024-10-11 | 0 | 5,600 | 0 | 3,900 | 0 | 1,700 |
| 2024-10-04 | 0 | 7,100 | 0 | 5,600 | 0 | 1,500 |
| 2024-09-27 | 0 | 6,000 | 0 | 4,800 | 0 | 1,200 |
| 2024-09-20 | 500 | 6,700 | 500 | 4,300 | 0 | 2,400 |
| 2024-09-13 | 100 | 6,500 | 100 | 4,300 | 0 | 2,200 |
| 2024-09-06 | 100 | 7,400 | 100 | 4,800 | 0 | 2,600 |
| 2024-08-30 | 100 | 8,900 | 100 | 6,000 | 0 | 2,900 |
| 2024-08-23 | 100 | 8,300 | 100 | 5,300 | 0 | 3,000 |
| 2024-08-16 | 0 | 9,700 | 0 | 6,800 | 0 | 2,900 |
| 2024-08-09 | 0 | 9,900 | 0 | 6,400 | 0 | 3,500 |
| 2024-08-02 | 0 | 14,000 | 0 | 9,800 | 0 | 4,200 |
| 2024-07-26 | 0 | 13,100 | 0 | 9,700 | 0 | 3,400 |
| 2024-07-19 | 0 | 14,500 | 0 | 11,600 | 0 | 2,900 |
| 2024-07-12 | 0 | 14,100 | 0 | 11,500 | 0 | 2,600 |
| 2024-07-05 | 0 | 14,400 | 0 | 11,300 | 0 | 3,100 |
| 2024-06-28 | 0 | 15,600 | 0 | 11,800 | 0 | 3,800 |
| 2024-06-21 | 0 | 15,700 | 0 | 12,200 | 0 | 3,500 |
| 2024-06-14 | 0 | 14,300 | 0 | 10,900 | 0 | 3,400 |
| 2024-06-07 | 0 | 12,100 | 0 | 9,700 | 0 | 2,400 |
| 2024-05-31 | 0 | 13,900 | 0 | 11,400 | 0 | 2,500 |
| 2024-05-24 | 0 | 14,800 | 0 | 12,100 | 0 | 2,700 |
| 2024-05-17 | 0 | 15,800 | 0 | 12,900 | 0 | 2,900 |
| 2024-05-10 | 0 | 17,200 | 0 | 13,500 | 0 | 3,700 |
| 2024-05-02 | 0 | 15,300 | 0 | 11,000 | 0 | 4,300 |
| 2024-04-26 | 0 | 15,500 | 0 | 11,200 | 0 | 4,300 |
| 2024-04-19 | 0 | 14,000 | 0 | 10,600 | 0 | 3,400 |
| 2024-04-12 | 0 | 12,000 | 0 | 8,900 | 0 | 3,100 |
| 2024-04-05 | 0 | 12,900 | 0 | 9,600 | 0 | 3,300 |
| 2024-03-29 | 0 | 12,100 | 0 | 10,200 | 0 | 1,900 |
| 2024-03-22 | 400 | 11,100 | 400 | 10,100 | 0 | 1,000 |
| 2024-03-15 | 0 | 10,800 | 0 | 9,200 | 0 | 1,600 |
| 2024-03-08 | 0 | 11,400 | 0 | 9,300 | 0 | 2,100 |
| 2024-03-01 | 0 | 11,700 | 0 | 8,900 | 0 | 2,800 |
| 2024-02-22 | 0 | 12,300 | 0 | 9,400 | 0 | 2,900 |
| 2024-02-16 | 0 | 11,900 | 0 | 9,300 | 0 | 2,600 |
| 2024-02-09 | 0 | 12,600 | 0 | 9,600 | 0 | 3,000 |
| 2024-02-02 | 0 | 13,100 | 0 | 8,400 | 0 | 4,700 |
| 2024-01-26 | 0 | 13,700 | 0 | 8,400 | 0 | 5,300 |
| 2024-01-19 | 0 | 13,200 | 0 | 8,500 | 0 | 4,700 |
| 2024-01-12 | 0 | 13,500 | 0 | 9,100 | 0 | 4,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 14:00 | 川西倉庫 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250513 | 14:00 | 川西倉庫 | 2025年３月期 決算説明資料 |
| 20250513 | 14:00 | 川西倉庫 | 取締役候補者の選任に関するお知らせ |
| 20250513 | 14:00 | 川西倉庫 | 中期経営計画『Vision2027 事業領域の拡大』（長期ビジョン『KAWANISHI2030』のPhase2）の策定に関するお知らせ |
| 20250513 | 14:00 | 川西倉庫 | 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 20250415 | 15:00 | 川西倉庫 | 取締役の退任に関するお知らせ |
| 20250415 | 15:00 | 川西倉庫 | ベトナムにおける株式取得（子会社化）及び特定子会社の異動に関するお知らせ |
| 20250212 | 14:00 | 川西倉庫 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250212 | 14:00 | 川西倉庫 | 株主優待券の電子化に関するお知らせ |
| 20241111 | 14:00 | 川西倉庫 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 14:00 | 川西倉庫 | 2025年３月期 中間期 決算説明資料 |
| 20240809 | 11:30 | 川西倉庫 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240510 | 11:30 | 川西倉庫 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 11:30 | 川西倉庫 | 2024年３月期 決算説明資料 |
| 20240510 | 11:30 | 川西倉庫 | 取締役の異動に関するお知らせ |
| 20240510 | 11:30 | 川西倉庫 | 会計監査人の異動に関するお知らせ |
| 20240209 | 11:30 | 川西倉庫 | 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 |
|---|---|---|---|
| 9322 | 1 | 川西倉庫株式会社 | 2025-06-07 00:28:04 |
| 9322 | 2 | 川西倉庫株式会社｜ディスクロージャーポリシー | 2024-06-14 09:01:51 |
| 9322 | 2 | 川西倉庫株式会社｜よくあるご質問 | 2024-06-14 09:01:50 |
| 9322 | 2 | 川西倉庫株式会社｜IRカレンダー | 2024-06-14 09:01:49 |
| 9322 | 2 | 川西倉庫株式会社｜決算短信・補足資料 | 2024-06-14 09:01:47 |
| 9322 | 2 | 川西倉庫株式会社｜株式情報 | 2024-06-14 09:01:46 |
| 9322 | 2 | 川西倉庫株式会社｜財務ハイライト | 2024-06-14 09:01:45 |
| 9322 | 2 | 川西倉庫株式会社｜トップメッセージ | 2024-06-14 09:01:44 |
| 9322 | 2 | 川西倉庫株式会社｜ニュース | 2024-06-14 09:01:43 |
| 9322 | 2 | 川西倉庫株式会社｜IR情報TOP | 2024-06-14 09:01:42 |