| 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 | 1,603 | 1,611 | 1,577 | 1,580 | 50,900 | -45 | 97% | 99% | 192% | ▼ | 101% | 100% | 99% | 89% | 100% |
| 20240726 | 1,631 | 1,673 | 1,625 | 1,645 | 51,400 | 65 | 104% | 101% | 101% | ▲ | 100% | 94% | 97% | 93% | 104% |
| 20240729 | 1,658 | 1,666 | 1,640 | 1,651 | 24,900 | 6 | 100% | 100% | 48% | ▲ | 98% | 91% | 98% | 93% | 104% |
| 20240730 | 1,651 | 1,651 | 1,610 | 1,620 | 90,600 | -31 | 98% | 98% | 364% | ▼ | 101% | 92% | 100% | 92% | 103% |
| 20240731 | 1,610 | 1,639 | 1,585 | 1,634 | 19,800 | 14 | 101% | 101% | 22% | ▲ | 95% | 91% | 97% | 94% | 103% |
| 20240801 | 1,638 | 1,640 | 1,546 | 1,560 | 43,200 | -74 | 95% | 95% | 218% | ▼ | 98% | 97% | 104% | 91% | 100% |
| 20240802 | 1,520 | 1,521 | 1,484 | 1,495 | 44,100 | -65 | 96% | 98% | 102% | ▼ | 94% | 107% | 114% | 88% | 100% |
| 20240805 | 1,384 | 1,414 | 1,267 | 1,300 | 56,600 | -195 | 87% | 94% | 128% | ▼ | 103% | 108% | 109% | 77% | 100% |
| 20240806 | 1,450 | 1,498 | 1,423 | 1,487 | 38,000 | 187 | 114% | 103% | 67% | ▲ | 103% | 110% | 110% | 88% | 114% |
| 20240807 | 1,442 | 1,515 | 1,442 | 1,481 | 20,300 | -6 | 100% | 103% | 53% | ▼ | 99% | 109% | 107% | 88% | 114% |
| 20240808 | 1,481 | 1,493 | 1,464 | 1,465 | 18,900 | -16 | 99% | 99% | 93% | ▼ | 98% | 107% | 105% | 87% | 113% |
| 20240809 | 1,509 | 1,517 | 1,467 | 1,479 | 17,900 | 14 | 101% | 98% | 95% | ▲ | 101% | 103% | 102% | 88% | 114% |
| 20240813 | 1,548 | 1,565 | 1,500 | 1,565 | 28,700 | 86 | 106% | 101% | 160% | ▲▲ | 101% | 101% | 101% | 93% | 120% |
| 20240814 | 1,565 | 1,584 | 1,560 | 1,581 | 10,900 | 16 | 101% | 101% | 38% | ▲▲▲ | 102% | 100% | 100% | 94% | 122% |
| 20240815 | 1,585 | 1,617 | 1,581 | 1,615 | 16,700 | 34 | 102% | 102% | 153% | ▲▲▲▲ | 98% | 96% | 97% | 96% | 124% |
| 20240816 | 1,630 | 1,635 | 1,591 | 1,591 | 27,500 | -24 | 99% | 98% | 165% | ▼ | 98% | 98% | 98% | 96% | 122% |
| 20240819 | 1,591 | 1,605 | 1,555 | 1,565 | 13,200 | -26 | 98% | 98% | 48% | ▼▼ | 101% | 99% | 98% | 95% | 120% |
| 20240820 | 1,571 | 1,582 | 1,567 | 1,580 | 6,600 | 15 | 101% | 101% | 50% | ▲ | 100% | 100% | 96% | 96% | 122% |
| 20240821 | 1,574 | 1,575 | 1,567 | 1,570 | 2,400 | -10 | 99% | 100% | 36% | ▼ | 100% | 101% | 96% | 95% | 121% |
| 20240822 | 1,565 | 1,572 | 1,562 | 1,562 | 4,200 | -8 | 99% | 100% | 175% | ▼▼ | 100% | 102% | 97% | 95% | 120% |
| 20240823 | 1,557 | 1,569 | 1,552 | 1,560 | 5,700 | -2 | 100% | 100% | 136% | ▼▼▼ | 100% | 101% | 98% | 94% | 120% |
| 20240826 | 1,560 | 1,568 | 1,552 | 1,557 | 11,900 | -3 | 100% | 100% | 209% | ▼▼▼▼ | 101% | 101% | 98% | 94% | 120% |
| 20240827 | 1,557 | 1,588 | 1,552 | 1,576 | 5,700 | 19 | 101% | 101% | 48% | ▲ | 100% | 99% | 97% | 96% | 121% |
| 20240828 | 1,576 | 1,589 | 1,557 | 1,582 | 9,800 | 6 | 100% | 100% | 172% | ▲▲ | 100% | 97% | 97% | 97% | 122% |
| 20240829 | 1,581 | 1,583 | 1,568 | 1,580 | 8,200 | -2 | 100% | 100% | 84% | ▼ | 100% | 95% | 96% | 98% | 122% |
| 20240830 | 1,582 | 1,595 | 1,571 | 1,579 | 7,000 | -1 | 100% | 100% | 85% | ▼▼ | 97% | 94% | 95% | 98% | 121% |
| 20240902 | 1,603 | 1,603 | 1,533 | 1,553 | 28,800 | -26 | 98% | 97% | 411% | ▼▼▼ | 99% | 96% | 98% | 96% | 119% |
| 20240903 | 1,554 | 1,555 | 1,526 | 1,537 | 20,400 | -16 | 99% | 99% | 71% | ▼▼▼▼ | 99% | 98% | 100% | 95% | 105% |
| 20240904 | 1,524 | 1,537 | 1,489 | 1,510 | 37,700 | -27 | 98% | 99% | 185% | ▼▼▼▼▼ | 100% | 98% | 102% | 93% | 103% |
| 20240905 | 1,499 | 1,513 | 1,475 | 1,505 | 49,500 | -5 | 100% | 100% | 131% | ▼▼▼▼▼▼ | 99% | 96% | 101% | 93% | 103% |
| 20240906 | 1,510 | 1,519 | 1,485 | 1,497 | 30,900 | -8 | 99% | 99% | 62% | ▼▼▼▼▼▼▼ | 102% | 100% | 105% | 93% | 101% |
| 20240909 | 1,458 | 1,494 | 1,453 | 1,492 | 38,100 | -5 | 100% | 102% | 123% | ▼▼▼▼▼▼▼▼ | 98% | 97% | 102% | 92% | 100% |
| 20240910 | 1,500 | 1,503 | 1,472 | 1,472 | 22,200 | -20 | 99% | 98% | 58% | ▼▼▼▼▼▼▼▼▼ | 97% | 99% | 103% | 91% | 100% |
| 20240911 | 1,472 | 1,474 | 1,411 | 1,427 | 46,200 | -45 | 97% | 97% | 208% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 102% | 103% | 88% | 100% |
| 20240912 | 1,461 | 1,469 | 1,444 | 1,455 | 31,700 | 28 | 102% | 100% | 69% | ▲ | 100% | 104% | 104% | 91% | 102% |
| 20240913 | 1,455 | 1,459 | 1,435 | 1,450 | 30,200 | -5 | 100% | 100% | 95% | ▼ | 100% | 105% | 104% | 92% | 102% |
| 20240917 | 1,450 | 1,460 | 1,428 | 1,449 | 42,000 | -1 | 100% | 100% | 139% | ▼▼ | 100% | 105% | 104% | 92% | 102% |
| 20240918 | 1,455 | 1,478 | 1,455 | 1,460 | 30,900 | 11 | 101% | 100% | 74% | ▲ | 100% | 102% | 102% | 92% | 102% |
| 20240919 | 1,490 | 1,530 | 1,490 | 1,492 | 84,300 | 32 | 102% | 100% | 273% | ▲▲ | 100% | 101% | 102% | 94% | 105% |
| 20240920 | 1,508 | 1,524 | 1,501 | 1,510 | 32,600 | 18 | 101% | 100% | 39% | ▲▲▲ | 99% | 98% | 101% | 95% | 106% |
| 20240924 | 1,529 | 1,529 | 1,507 | 1,521 | 32,000 | 11 | 101% | 99% | 98% | ▲▲▲▲ | 99% | 97% | 101% | 96% | 107% |
| 20240925 | 1,521 | 1,521 | 1,496 | 1,504 | 38,200 | -17 | 99% | 99% | 119% | ▼ | 100% | 97% | 101% | 95% | 105% |
| 20240926 | 1,520 | 1,526 | 1,509 | 1,526 | 72,000 | 22 | 101% | 100% | 188% | ▲ | 100% | 99% | 104% | 96% | 107% |
| 20240927 | 1,488 | 1,493 | 1,467 | 1,493 | 56,500 | -33 | 98% | 100% | 78% | ▼ | 100% | 102% | 107% | 94% | 105% |
| 20240930 | 1,445 | 1,468 | 1,438 | 1,442 | 36,900 | -51 | 97% | 100% | 65% | ▼▼ | 101% | 103% | 106% | 91% | 101% |
| 20241001 | 1,459 | 1,483 | 1,455 | 1,474 | 23,500 | 32 | 102% | 101% | 64% | ▲ | 100% | 103% | 106% | 95% | 103% |
| 20241002 | 1,459 | 1,479 | 1,446 | 1,454 | 31,900 | -20 | 99% | 100% | 136% | ▼ | 100% | 100% | 104% | 95% | 102% |
| 20241003 | 1,480 | 1,492 | 1,468 | 1,473 | 28,600 | 19 | 101% | 100% | 90% | ▲ | 100% | 100% | 104% | 97% | 103% |
| 20241004 | 1,478 | 1,488 | 1,470 | 1,480 | 13,200 | 7 | 100% | 100% | 46% | ▲▲ | 101% | 96% | 102% | 97% | 104% |
| 20241007 | 1,500 | 1,511 | 1,483 | 1,510 | 22,200 | 30 | 102% | 101% | 168% | ▲▲▲ | 98% | 98% | 0% | 99% | 106% |
| 20241008 | 1,500 | 1,504 | 1,468 | 1,470 | 17,700 | -40 | 97% | 98% | 80% | ▼ | 99% | 99% | 0% | 96% | 103% |
| 20241009 | 1,486 | 1,499 | 1,462 | 1,473 | 20,200 | 3 | 100% | 99% | 114% | ▲ | 98% | 101% | 0% | 97% | 103% |
| 20241010 | 1,476 | 1,476 | 1,436 | 1,444 | 30,400 | -29 | 98% | 98% | 150% | ▼ | 100% | 105% | 0% | 95% | 101% |
| 20241011 | 1,438 | 1,449 | 1,430 | 1,433 | 17,300 | -11 | 99% | 100% | 57% | ▼▼ | 102% | 106% | 0% | 94% | 100% |
| 20241015 | 1,450 | 1,479 | 1,440 | 1,475 | 24,400 | 42 | 103% | 102% | 141% | ▲ | 100% | 106% | 0% | 97% | 103% |
| 20241016 | 1,450 | 1,480 | 1,450 | 1,456 | 27,900 | -19 | 99% | 100% | 114% | ▼ | 101% | 104% | 0% | 95% | 102% |
| 20241017 | 1,469 | 1,506 | 1,469 | 1,488 | 49,700 | 32 | 102% | 101% | 178% | ▲ | 101% | 0% | 0% | 98% | 104% |
| 20241018 | 1,505 | 1,517 | 1,491 | 1,516 | 34,700 | 28 | 102% | 101% | 70% | ▲▲ | 99% | 0% | 0% | 99% | 106% |
| 20241021 | 1,553 | 1,563 | 1,529 | 1,541 | 58,900 | 25 | 102% | 99% | 170% | ▲▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20241022 | 1,549 | 1,549 | 1,523 | 1,532 | 22,700 | -9 | 99% | 99% | 39% | ▼ | % | % | % | 99% | 107% |
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 | 3,100 | 66,100 | 0 | 44,400 | 3,100 | 21,700 |
| 2024-10-11 | 4,300 | 29,400 | 0 | 9,300 | 4,300 | 20,100 |
| 2024-10-04 | 5,800 | 28,000 | 0 | 8,800 | 5,800 | 19,200 |
| 2024-09-27 | 7,600 | 30,000 | 100 | 9,500 | 7,500 | 20,500 |
| 2024-09-20 | 75,900 | 33,200 | 69,400 | 11,200 | 6,500 | 22,000 |
| 2024-09-13 | 52,900 | 34,500 | 50,200 | 12,700 | 2,700 | 21,800 |
| 2024-09-06 | 17,100 | 33,200 | 16,000 | 12,300 | 1,100 | 20,900 |
| 2024-08-30 | 1,900 | 27,900 | 1,100 | 11,300 | 800 | 16,600 |
| 2024-08-23 | 1,800 | 27,300 | 900 | 11,000 | 900 | 16,300 |
| 2024-08-16 | 1,000 | 29,000 | 0 | 11,300 | 1,000 | 17,700 |
| 2024-08-09 | 800 | 26,900 | 0 | 10,300 | 800 | 16,600 |
| 2024-08-02 | 1,100 | 32,000 | 200 | 11,900 | 900 | 20,100 |
| 2024-07-26 | 4,300 | 34,000 | 200 | 14,600 | 4,100 | 19,400 |
| 2024-07-19 | 2,200 | 28,700 | 200 | 11,900 | 2,000 | 16,800 |
| 2024-07-12 | 2,200 | 26,000 | 200 | 11,600 | 2,000 | 14,400 |
| 2024-07-05 | 4,300 | 22,700 | 200 | 8,200 | 4,100 | 14,500 |
| 2024-06-28 | 5,700 | 17,300 | 200 | 6,800 | 5,500 | 10,500 |
| 2024-06-21 | 5,700 | 17,500 | 200 | 6,200 | 5,500 | 11,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240725 | 15:00 | キムラユニティー | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240719 | 17:00 | キムラユニティー | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240620 | 17:00 | キムラユニティー | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240507 | 15:30 | キムラユニティー | (訂正・数値データ訂正)「2024年３月期 決算短信[日本基準]（連結）」 の一部訂正に関するお知らせ |
| 20240425 | 11:00 | キムラユニティー | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240327 | 15:00 | キムラユニティー | キムラユニティーグループ中期経営計画2026策定に関するお知らせ |
| 20240222 | 15:00 | キムラユニティー | 連結業績予想の修正及び期末配当予想の修正に関するお知らせ |
| 20240125 | 15:10 | キムラユニティー | 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 |
|---|---|---|---|
| 9368 | 1 | キムラユニティー株式会社 | 2024-10-23 05:25:56 |
| 9368 | 2 | 業績・財務 | 業績・財務 | IR情報 | 2024-06-27 00:39:36 |
| 9368 | 2 | 株主通信 | IRライブラリ | IR情報 | 2024-06-27 00:39:35 |
| 9368 | 2 | 有価証券報告書 | IRライブラリ | IR情報 | 2024-06-27 00:39:34 |
| 9368 | 2 | 決算短信 | IRライブラリ | IR情報 | 2024-06-27 00:39:33 |
| 9368 | 2 | 決算説明会 | IRライブラリ | IR情報 | 2024-06-27 00:39:31 |
| 9368 | 2 | 決算発表 | IRライブラリ | IR情報 | 2024-06-27 00:39:30 |
| 9368 | 2 | 株主優待 | 株式情報 | IR情報 | 2024-06-27 00:39:28 |
| 9368 | 2 | 配当・株主還元 | 株式情報 | IR情報 | 2024-06-27 00:39:27 |
| 9368 | 2 | 株主総会 | 株式情報 | IR情報 | 2024-06-27 00:39:26 |