| 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 | 1,640 | 1,649 | 1,626 | 1,639 | 14,800 | 4 | 100% | 100% | 70% | ▲ | 100% | 100% | 103% | 100% | 107% |
| 20250311 | 1,639 | 1,639 | 1,610 | 1,639 | 23,200 | 0 | 100% | 100% | 157% | -- | 99% | 100% | 103% | 100% | 106% |
| 20250312 | 1,639 | 1,644 | 1,625 | 1,630 | 16,300 | -9 | 99% | 99% | 70% | ▼ | 99% | 101% | 50% | 99% | 102% |
| 20250313 | 1,638 | 1,638 | 1,620 | 1,620 | 21,200 | -10 | 99% | 99% | 130% | ▼▼ | 99% | 103% | 49% | 99% | 101% |
| 20250314 | 1,636 | 1,639 | 1,622 | 1,623 | 12,900 | 3 | 100% | 99% | 61% | ▲ | 100% | 104% | 49% | 99% | 101% |
| 20250317 | 1,632 | 1,637 | 1,623 | 1,634 | 12,100 | 11 | 101% | 100% | 94% | ▲▲ | 100% | 104% | 48% | 100% | 102% |
| 20250318 | 1,637 | 1,640 | 1,629 | 1,637 | 13,200 | 3 | 100% | 100% | 109% | ▲▲▲ | 100% | 103% | 47% | 100% | 102% |
| 20250319 | 1,644 | 1,654 | 1,641 | 1,649 | 12,200 | 12 | 101% | 100% | 92% | ▲▲▲▲ | 102% | 102% | 47% | 100% | 103% |
| 20250321 | 1,655 | 1,687 | 1,655 | 1,685 | 27,700 | 36 | 102% | 102% | 227% | ▲▲▲▲▲ | 98% | 98% | 45% | 100% | 105% |
| 20250324 | 1,719 | 1,733 | 1,670 | 1,691 | 48,900 | 6 | 100% | 98% | 177% | ▲▲▲▲▲▲ | 98% | 47% | 45% | 100% | 105% |
| 20250325 | 1,725 | 1,725 | 1,681 | 1,695 | 37,300 | 4 | 100% | 98% | 76% | ▲▲▲▲▲▲▲ | 99% | 47% | 46% | 100% | 106% |
| 20250326 | 1,699 | 1,707 | 1,677 | 1,677 | 59,600 | -18 | 99% | 99% | 160% | ▼ | 100% | 47% | 46% | 99% | 104% |
| 20250327 | 1,685 | 1,716 | 1,682 | 1,693 | 65,100 | 16 | 101% | 100% | 109% | ▲ | 102% | 98% | 97% | 100% | 105% |
| 20250328 | 802 | 830 | 802 | 817 | 101,000 | -876 | 48% | 102% | 155% | ▼ | 99% | 95% | 96% | 48% | 100% |
| 20250331 | 811 | 816 | 800 | 804 | 82,900 | -13 | 98% | 99% | 82% | ▼▼ | 99% | 92% | 96% | 47% | 100% |
| 20250401 | 810 | 812 | 795 | 798 | 62,300 | -6 | 99% | 99% | 75% | ▼▼▼ | 98% | 91% | 98% | 47% | 100% |
| 20250402 | 798 | 798 | 785 | 785 | 42,500 | -13 | 98% | 98% | 68% | ▼▼▼▼ | 101% | 98% | 101% | 46% | 100% |
| 20250403 | 770 | 782 | 765 | 774 | 62,900 | -11 | 99% | 101% | 148% | ▼▼▼▼▼ | 98% | 99% | 102% | 46% | 100% |
| 20250404 | 761 | 763 | 730 | 749 | 100,000 | -25 | 97% | 98% | 159% | ▼▼▼▼▼▼ | 101% | 105% | 108% | 44% | 100% |
| 20250408 | 725 | 745 | 720 | 730 | 148,200 | -19 | 97% | 101% | 148% | ▼▼▼▼▼▼▼ | 100% | 106% | 109% | 43% | 100% |
| 20250409 | 720 | 725 | 702 | 722 | 69,800 | -8 | 99% | 100% | 47% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 103% | 43% | 100% |
| 20250410 | 760 | 760 | 741 | 755 | 67,800 | 33 | 105% | 99% | 97% | ▲ | 102% | 102% | 106% | 45% | 105% |
| 20250411 | 741 | 754 | 727 | 754 | 37,600 | -1 | 100% | 102% | 55% | ▼ | 99% | 102% | 102% | 44% | 104% |
| 20250414 | 766 | 766 | 757 | 760 | 28,300 | 6 | 101% | 99% | 75% | ▲ | 100% | 102% | 103% | 45% | 105% |
| 20250415 | 761 | 770 | 759 | 762 | 27,200 | 2 | 100% | 100% | 96% | ▲▲ | 99% | 102% | 103% | 45% | 106% |
| 20250416 | 760 | 761 | 754 | 755 | 25,900 | -7 | 99% | 99% | 95% | ▼ | 100% | 103% | 104% | 45% | 105% |
| 20250417 | 755 | 760 | 754 | 758 | 16,700 | 3 | 100% | 100% | 64% | ▲ | 103% | 102% | 103% | 45% | 105% |
| 20250418 | 759 | 779 | 759 | 779 | 24,700 | 21 | 103% | 103% | 148% | ▲▲ | 99% | 101% | 101% | 46% | 108% |
| 20250421 | 773 | 777 | 765 | 768 | 20,200 | -11 | 99% | 99% | 82% | ▼ | 101% | 101% | 102% | 45% | 106% |
| 20250422 | 771 | 778 | 767 | 778 | 17,200 | 10 | 101% | 101% | 85% | ▲ | 99% | 100% | 100% | 46% | 108% |
| 20250423 | 780 | 784 | 774 | 774 | 29,000 | -4 | 99% | 99% | 169% | ▼ | 100% | 100% | 101% | 46% | 107% |
| 20250424 | 776 | 782 | 774 | 774 | 24,500 | 0 | 100% | 100% | 84% | -- | 100% | 99% | 100% | 46% | 107% |
| 20250425 | 780 | 784 | 778 | 780 | 25,800 | 6 | 101% | 100% | 105% | ▲ | 97% | 96% | 98% | 95% | 108% |
| 20250428 | 800 | 810 | 762 | 777 | 301,700 | -3 | 100% | 97% | 1169% | ▼ | 98% | 99% | 102% | 97% | 108% |
| 20250430 | 787 | 787 | 770 | 774 | 52,400 | -3 | 100% | 98% | 17% | ▼▼ | 99% | 101% | 103% | 97% | 107% |
| 20250501 | 774 | 776 | 769 | 770 | 31,300 | -4 | 99% | 99% | 60% | ▼▼▼ | 100% | 102% | 104% | 98% | 107% |
| 20250502 | 770 | 772 | 760 | 767 | 43,000 | -3 | 100% | 100% | 137% | ▼▼▼▼ | 100% | 101% | 104% | 98% | 106% |
| 20250507 | 770 | 772 | 764 | 769 | 37,500 | 2 | 100% | 100% | 87% | ▲ | 101% | 101% | 103% | 99% | 107% |
| 20250508 | 775 | 784 | 774 | 780 | 54,800 | 11 | 101% | 101% | 146% | ▲▲ | 100% | 100% | 102% | 100% | 108% |
| 20250509 | 783 | 783 | 776 | 783 | 31,000 | 3 | 100% | 100% | 57% | ▲▲▲ | 100% | 100% | 102% | 100% | 108% |
| 20250512 | 781 | 785 | 779 | 780 | 29,800 | -3 | 100% | 100% | 96% | ▼ | 100% | 100% | 102% | 100% | 103% |
| 20250513 | 781 | 784 | 776 | 780 | 22,300 | 0 | 100% | 100% | 75% | -- | 100% | 99% | 102% | 100% | 103% |
| 20250514 | 780 | 781 | 769 | 781 | 33,800 | 1 | 100% | 100% | 152% | ▲ | 100% | 99% | 103% | 100% | 103% |
| 20250515 | 779 | 779 | 769 | 777 | 21,100 | -4 | 99% | 100% | 62% | ▼ | 100% | 99% | 102% | 99% | 103% |
| 20250516 | 777 | 779 | 771 | 779 | 13,800 | 2 | 100% | 100% | 65% | ▲ | 100% | 100% | 103% | 99% | 103% |
| 20250519 | 771 | 775 | 770 | 773 | 15,300 | -6 | 99% | 100% | 111% | ▼ | 99% | 101% | 103% | 99% | 102% |
| 20250520 | 774 | 775 | 765 | 765 | 17,500 | -8 | 99% | 99% | 114% | ▼▼ | 100% | 102% | 104% | 98% | 100% |
| 20250521 | 768 | 771 | 766 | 768 | 20,300 | 3 | 100% | 100% | 116% | ▲ | 100% | 103% | 104% | 98% | 100% |
| 20250522 | 769 | 775 | 767 | 770 | 12,800 | 2 | 100% | 100% | 63% | ▲▲ | 100% | 104% | 103% | 98% | 101% |
| 20250523 | 771 | 774 | 770 | 773 | 9,600 | 3 | 100% | 100% | 75% | ▲▲▲ | 100% | 103% | 0% | 99% | 101% |
| 20250526 | 776 | 779 | 773 | 779 | 21,500 | 6 | 101% | 100% | 224% | ▲▲▲▲ | 100% | 102% | 0% | 99% | 102% |
| 20250527 | 782 | 792 | 782 | 785 | 32,500 | 6 | 101% | 100% | 151% | ▲▲▲▲▲ | 99% | 99% | 0% | 100% | 103% |
| 20250528 | 800 | 804 | 793 | 795 | 38,400 | 10 | 101% | 99% | 118% | ▲▲▲▲▲▲ | 100% | 99% | 0% | 100% | 104% |
| 20250529 | 796 | 807 | 794 | 799 | 31,200 | 4 | 101% | 100% | 81% | ▲▲▲▲▲▲▲ | 99% | 99% | 0% | 100% | 104% |
| 20250530 | 801 | 801 | 795 | 795 | 17,000 | -4 | 99% | 99% | 54% | ▼ | 99% | 100% | 0% | 99% | 104% |
| 20250602 | 795 | 798 | 787 | 788 | 25,100 | -7 | 99% | 99% | 148% | ▼▼ | 99% | 101% | 0% | 99% | 103% |
| 20250603 | 790 | 790 | 782 | 785 | 20,000 | -3 | 100% | 99% | 80% | ▼▼▼ | 100% | 0% | 0% | 98% | 103% |
| 20250604 | 786 | 792 | 786 | 787 | 13,500 | 2 | 100% | 100% | 68% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20250605 | 790 | 792 | 788 | 791 | 9,600 | 4 | 101% | 100% | 71% | ▲▲ | 101% | 0% | 0% | 99% | 103% |
| 20250606 | 791 | 796 | 791 | 796 | 12,100 | 5 | 101% | 101% | 126% | ▲▲▲ | % | % | % | 100% | 104% |
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 | 1,800 | 147,000 | 0 | 96,200 | 1,800 | 50,800 |
| 2025-05-23 | 1,700 | 148,700 | 0 | 95,300 | 1,700 | 53,400 |
| 2025-05-16 | 1,700 | 149,700 | 0 | 95,000 | 1,700 | 54,700 |
| 2025-05-09 | 3,300 | 153,900 | 0 | 95,400 | 3,300 | 58,500 |
| 2025-05-02 | 7,000 | 156,800 | 0 | 99,700 | 7,000 | 57,100 |
| 2025-04-25 | 7,300 | 144,100 | 0 | 99,200 | 7,300 | 44,900 |
| 2025-04-18 | 2,700 | 144,100 | 0 | 98,800 | 2,700 | 45,300 |
| 2025-04-11 | 1,700 | 138,300 | 0 | 99,400 | 1,700 | 38,900 |
| 2025-04-04 | 2,400 | 139,300 | 0 | 100,000 | 2,400 | 39,300 |
| 2025-03-28 | 10,900 | 135,300 | 0 | 101,200 | 10,900 | 34,100 |
| 2025-03-21 | 3,000 | 70,600 | 0 | 51,900 | 3,000 | 18,700 |
| 2025-03-14 | 1,600 | 73,800 | 0 | 54,100 | 1,600 | 19,700 |
| 2025-03-07 | 1,400 | 75,100 | 0 | 53,600 | 1,400 | 21,500 |
| 2025-02-28 | 1,700 | 80,700 | 0 | 56,500 | 1,700 | 24,200 |
| 2025-02-21 | 1,900 | 85,000 | 0 | 57,200 | 1,900 | 27,800 |
| 2025-02-14 | 2,600 | 84,600 | 0 | 56,300 | 2,600 | 28,300 |
| 2025-02-07 | 2,000 | 81,700 | 0 | 53,300 | 2,000 | 28,400 |
| 2025-01-31 | 7,000 | 87,800 | 0 | 57,000 | 7,000 | 30,800 |
| 2025-01-24 | 1,000 | 88,900 | 0 | 62,500 | 1,000 | 26,400 |
| 2025-01-17 | 900 | 87,900 | 0 | 58,400 | 900 | 29,500 |
| 2025-01-10 | 800 | 78,300 | 0 | 50,600 | 800 | 27,700 |
| 2024-12-27 | 2,900 | 81,900 | 0 | 53,000 | 2,900 | 28,900 |
| 2024-12-20 | 3,800 | 79,800 | 0 | 54,300 | 3,800 | 25,500 |
| 2024-12-13 | 3,900 | 85,900 | 0 | 53,600 | 3,900 | 32,300 |
| 2024-12-06 | 5,400 | 87,500 | 0 | 54,400 | 5,400 | 33,100 |
| 2024-11-29 | 4,200 | 87,800 | 0 | 54,800 | 4,200 | 33,000 |
| 2024-11-22 | 3,800 | 83,300 | 0 | 54,200 | 3,800 | 29,100 |
| 2024-11-15 | 4,000 | 82,900 | 0 | 52,700 | 4,000 | 30,200 |
| 2024-11-08 | 4,100 | 84,900 | 0 | 52,800 | 4,100 | 32,100 |
| 2024-11-01 | 4,000 | 88,600 | 0 | 53,100 | 4,000 | 35,500 |
| 2024-10-25 | 4,800 | 94,400 | 0 | 52,600 | 4,800 | 41,800 |
| 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
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 | 2025-06-08 10:28:50 |
| 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 |