| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 101% | 99% | 106% |
| 20241008 | 1,500 | 1,504 | 1,468 | 1,470 | 17,700 | -40 | 97% | 98% | 80% | ▼ | 99% | 99% | 101% | 96% | 103% |
| 20241009 | 1,486 | 1,499 | 1,462 | 1,473 | 20,200 | 3 | 100% | 99% | 114% | ▲ | 98% | 101% | 100% | 97% | 103% |
| 20241010 | 1,476 | 1,476 | 1,436 | 1,444 | 30,400 | -29 | 98% | 98% | 150% | ▼ | 100% | 105% | 103% | 95% | 101% |
| 20241011 | 1,438 | 1,449 | 1,430 | 1,433 | 17,300 | -11 | 99% | 100% | 57% | ▼▼ | 102% | 106% | 102% | 94% | 100% |
| 20241015 | 1,450 | 1,479 | 1,440 | 1,475 | 24,400 | 42 | 103% | 102% | 141% | ▲ | 100% | 106% | 102% | 97% | 103% |
| 20241016 | 1,450 | 1,480 | 1,450 | 1,456 | 27,900 | -19 | 99% | 100% | 114% | ▼ | 101% | 104% | 100% | 95% | 102% |
| 20241017 | 1,469 | 1,506 | 1,469 | 1,488 | 49,700 | 32 | 102% | 101% | 178% | ▲ | 101% | 100% | 98% | 98% | 104% |
| 20241018 | 1,505 | 1,517 | 1,491 | 1,516 | 34,700 | 28 | 102% | 101% | 70% | ▲▲ | 99% | 96% | 95% | 99% | 106% |
| 20241021 | 1,553 | 1,563 | 1,529 | 1,541 | 58,900 | 25 | 102% | 99% | 170% | ▲▲▲ | 99% | 94% | 95% | 100% | 108% |
| 20241022 | 1,549 | 1,549 | 1,523 | 1,532 | 22,700 | -9 | 99% | 99% | 39% | ▼ | 99% | 96% | 97% | 99% | 107% |
| 20241023 | 1,520 | 1,526 | 1,493 | 1,512 | 38,400 | -20 | 99% | 99% | 169% | ▼▼ | 99% | 97% | 97% | 98% | 106% |
| 20241024 | 1,512 | 1,570 | 1,485 | 1,498 | 136,700 | -14 | 99% | 99% | 356% | ▼▼▼ | 98% | 99% | 99% | 97% | 105% |
| 20241025 | 1,483 | 1,501 | 1,446 | 1,456 | 58,500 | -42 | 97% | 98% | 43% | ▼▼▼▼ | 100% | 100% | 101% | 94% | 102% |
| 20241028 | 1,456 | 1,476 | 1,450 | 1,461 | 25,100 | 5 | 100% | 100% | 43% | ▲ | 100% | 99% | 100% | 95% | 102% |
| 20241029 | 1,466 | 1,466 | 1,446 | 1,461 | 27,100 | 0 | 100% | 100% | 108% | -- | 99% | 100% | 101% | 95% | 102% |
| 20241030 | 1,447 | 1,463 | 1,428 | 1,435 | 139,100 | -26 | 98% | 99% | 513% | ▼ | 102% | 103% | 102% | 93% | 100% |
| 20241031 | 1,435 | 1,465 | 1,435 | 1,462 | 21,100 | 27 | 102% | 102% | 15% | ▲ | 100% | 102% | 101% | 95% | 102% |
| 20241101 | 1,450 | 1,455 | 1,436 | 1,445 | 16,100 | -17 | 99% | 100% | 76% | ▼ | 99% | 100% | 100% | 94% | 101% |
| 20241105 | 1,459 | 1,463 | 1,442 | 1,442 | 13,100 | -3 | 100% | 99% | 81% | ▼▼ | 99% | 101% | 101% | 94% | 101% |
| 20241106 | 1,457 | 1,466 | 1,446 | 1,446 | 12,500 | 4 | 100% | 99% | 95% | ▲ | 101% | 101% | 101% | 94% | 101% |
| 20241107 | 1,457 | 1,482 | 1,455 | 1,476 | 17,200 | 30 | 102% | 101% | 138% | ▲▲ | 99% | 100% | 99% | 96% | 103% |
| 20241108 | 1,476 | 1,488 | 1,460 | 1,463 | 14,600 | -13 | 99% | 99% | 85% | ▼ | 99% | 100% | 99% | 95% | 102% |
| 20241111 | 1,462 | 1,462 | 1,448 | 1,448 | 7,500 | -15 | 99% | 99% | 51% | ▼▼ | 101% | 100% | 100% | 94% | 101% |
| 20241112 | 1,456 | 1,494 | 1,456 | 1,470 | 25,500 | 22 | 102% | 101% | 340% | ▲ | 100% | 99% | 100% | 95% | 102% |
| 20241113 | 1,469 | 1,484 | 1,469 | 1,471 | 6,900 | 1 | 100% | 100% | 27% | ▲▲ | 99% | 99% | 100% | 95% | 103% |
| 20241114 | 1,471 | 1,485 | 1,458 | 1,458 | 12,800 | -13 | 99% | 99% | 186% | ▼ | 99% | 100% | 101% | 95% | 102% |
| 20241115 | 1,458 | 1,480 | 1,450 | 1,450 | 21,300 | -8 | 99% | 99% | 166% | ▼▼ | 100% | 101% | 101% | 94% | 101% |
| 20241118 | 1,451 | 1,461 | 1,440 | 1,444 | 19,800 | -6 | 100% | 100% | 93% | ▼▼▼ | 101% | 102% | 102% | 94% | 101% |
| 20241119 | 1,440 | 1,455 | 1,440 | 1,455 | 18,300 | 11 | 101% | 101% | 92% | ▲ | 99% | 100% | 101% | 95% | 101% |
| 20241120 | 1,447 | 1,455 | 1,439 | 1,439 | 13,000 | -16 | 99% | 99% | 71% | ▼ | 102% | 101% | 102% | 95% | 100% |
| 20241121 | 1,440 | 1,464 | 1,440 | 1,464 | 12,100 | 25 | 102% | 102% | 93% | ▲ | 100% | 97% | 100% | 98% | 102% |
| 20241122 | 1,464 | 1,475 | 1,459 | 1,466 | 9,200 | 2 | 100% | 100% | 76% | ▲▲ | 98% | 99% | 100% | 99% | 102% |
| 20241125 | 1,473 | 1,480 | 1,447 | 1,447 | 16,100 | -19 | 99% | 98% | 175% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241126 | 1,451 | 1,455 | 1,439 | 1,450 | 19,600 | 3 | 100% | 100% | 122% | ▲ | 98% | 100% | 101% | 98% | 101% |
| 20241127 | 1,449 | 1,449 | 1,415 | 1,417 | 37,700 | -33 | 98% | 98% | 192% | ▼ | 100% | 102% | 103% | 96% | 100% |
| 20241128 | 1,419 | 1,443 | 1,418 | 1,419 | 24,400 | 2 | 100% | 100% | 65% | ▲ | 99% | 99% | 100% | 96% | 100% |
| 20241129 | 1,460 | 1,480 | 1,444 | 1,451 | 66,500 | 32 | 102% | 99% | 273% | ▲▲ | 100% | 100% | 101% | 98% | 102% |
| 20241202 | 1,445 | 1,456 | 1,439 | 1,445 | 11,500 | -6 | 100% | 100% | 17% | ▼ | 99% | 100% | 100% | 98% | 102% |
| 20241203 | 1,455 | 1,459 | 1,447 | 1,447 | 15,500 | 2 | 100% | 99% | 135% | ▲ | 99% | 101% | 100% | 98% | 102% |
| 20241204 | 1,448 | 1,451 | 1,430 | 1,438 | 24,700 | -9 | 99% | 99% | 159% | ▼ | 100% | 101% | 100% | 97% | 101% |
| 20241205 | 1,448 | 1,452 | 1,437 | 1,443 | 6,100 | 5 | 100% | 100% | 25% | ▲ | 100% | 102% | 100% | 98% | 102% |
| 20241206 | 1,443 | 1,456 | 1,443 | 1,450 | 16,800 | 7 | 100% | 100% | 275% | ▲▲ | 101% | 101% | 0% | 99% | 102% |
| 20241209 | 1,450 | 1,467 | 1,443 | 1,462 | 17,300 | 12 | 101% | 101% | 103% | ▲▲▲ | 100% | 99% | 0% | 99% | 103% |
| 20241210 | 1,470 | 1,480 | 1,465 | 1,465 | 22,300 | 3 | 100% | 100% | 129% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20241211 | 1,470 | 1,474 | 1,457 | 1,466 | 7,800 | 1 | 100% | 100% | 35% | ▲▲▲▲▲ | 99% | 99% | 0% | 100% | 103% |
| 20241212 | 1,475 | 1,477 | 1,460 | 1,463 | 8,100 | -3 | 100% | 99% | 104% | ▼ | 100% | 99% | 0% | 100% | 103% |
| 20241213 | 1,463 | 1,466 | 1,457 | 1,461 | 16,700 | -2 | 100% | 100% | 206% | ▼▼ | 99% | 99% | 0% | 100% | 103% |
| 20241216 | 1,470 | 1,471 | 1,455 | 1,457 | 10,900 | -4 | 100% | 99% | 65% | ▼▼▼ | 100% | 98% | 0% | 99% | 103% |
| 20241217 | 1,460 | 1,465 | 1,453 | 1,460 | 9,300 | 3 | 100% | 100% | 85% | ▲ | 99% | 0% | 0% | 100% | 103% |
| 20241218 | 1,458 | 1,464 | 1,443 | 1,444 | 16,700 | -16 | 99% | 99% | 180% | ▼ | 101% | 0% | 0% | 98% | 102% |
| 20241219 | 1,435 | 1,456 | 1,433 | 1,448 | 13,300 | 4 | 100% | 101% | 80% | ▲ | 99% | 0% | 0% | 99% | 102% |
| 20241220 | 1,457 | 1,457 | 1,438 | 1,438 | 12,800 | -10 | 99% | 99% | 96% | ▼ | % | % | % | 98% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 11:00 | キムラユニティー | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20241128 | 16:30 | キムラユニティー | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20241024 | 11:00 | キムラユニティー | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2024-12-21 15:23:29 |
| 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 |