| 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 | 670 | 675 | 665 | 675 | 800 | 10 | 102% | 101% | 28% | ▲▲ | 102% | 103% | 108% | 100% | 110% |
| 20250311 | 675 | 689 | 650 | 689 | 4,600 | 14 | 102% | 102% | 575% | ▲▲▲ | 101% | 101% | 106% | 100% | 112% |
| 20250312 | 689 | 694 | 673 | 694 | 3,100 | 5 | 101% | 101% | 67% | ▲▲▲▲ | 100% | 100% | 104% | 100% | 113% |
| 20250314 | 694 | 697 | 676 | 695 | 4,100 | 1 | 100% | 100% | 132% | ▲▲▲▲▲ | 100% | 102% | 104% | 100% | 107% |
| 20250317 | 693 | 697 | 684 | 695 | 3,900 | 0 | 100% | 100% | 95% | -- | 100% | 105% | 102% | 100% | 107% |
| 20250318 | 696 | 697 | 695 | 695 | 500 | 0 | 100% | 100% | 13% | -- | 100% | 105% | 97% | 100% | 107% |
| 20250319 | 697 | 697 | 697 | 697 | 1,000 | 2 | 100% | 100% | 200% | ▲ | 100% | 105% | 89% | 100% | 107% |
| 20250321 | 694 | 696 | 692 | 696 | 700 | -1 | 100% | 100% | 70% | ▼ | 101% | 105% | 89% | 100% | 107% |
| 20250324 | 696 | 705 | 678 | 705 | 3,200 | 9 | 101% | 101% | 457% | ▲ | 104% | 103% | 88% | 100% | 109% |
| 20250325 | 706 | 732 | 698 | 732 | 3,100 | 27 | 104% | 104% | 97% | ▲▲ | 99% | 98% | 84% | 100% | 113% |
| 20250326 | 739 | 739 | 720 | 729 | 2,400 | -3 | 100% | 99% | 77% | ▼ | 100% | 99% | 85% | 100% | 112% |
| 20250327 | 729 | 730 | 714 | 730 | 600 | 1 | 100% | 100% | 25% | ▲ | 104% | 101% | 88% | 100% | 112% |
| 20250328 | 705 | 730 | 705 | 730 | 1,700 | 0 | 100% | 104% | 283% | -- | 99% | 92% | 85% | 100% | 112% |
| 20250331 | 730 | 730 | 701 | 724 | 3,800 | -6 | 99% | 99% | 224% | ▼ | 100% | 82% | 87% | 99% | 112% |
| 20250401 | 724 | 724 | 694 | 723 | 1,500 | -1 | 100% | 100% | 39% | ▼▼ | 101% | 77% | 90% | 99% | 111% |
| 20250402 | 708 | 717 | 692 | 712 | 6,500 | -11 | 98% | 101% | 433% | ▼▼▼ | 97% | 85% | 92% | 97% | 110% |
| 20250403 | 697 | 701 | 671 | 675 | 1,700 | -37 | 95% | 97% | 26% | ▼▼▼▼ | 92% | 93% | 99% | 92% | 104% |
| 20250404 | 645 | 645 | 591 | 593 | 15,400 | -82 | 88% | 92% | 906% | ▼▼▼▼▼ | 101% | 114% | 118% | 81% | 100% |
| 20250408 | 541 | 558 | 534 | 548 | 5,900 | -45 | 92% | 101% | 38% | ▼▼▼▼▼▼ | 99% | 122% | 129% | 75% | 100% |
| 20250409 | 508 | 518 | 489 | 502 | 59,600 | -46 | 92% | 99% | 1010% | ▼▼▼▼▼▼▼ | 99% | 104% | 110% | 69% | 100% |
| 20250410 | 592 | 592 | 566 | 589 | 11,500 | 87 | 117% | 99% | 19% | ▲ | 100% | 103% | 109% | 80% | 117% |
| 20250411 | 599 | 600 | 573 | 600 | 10,700 | 11 | 102% | 100% | 93% | ▲▲ | 100% | 99% | 110% | 82% | 120% |
| 20250414 | 620 | 624 | 601 | 618 | 2,100 | 18 | 103% | 100% | 20% | ▲▲▲ | 103% | 103% | 114% | 84% | 123% |
| 20250415 | 598 | 626 | 598 | 618 | 7,800 | 0 | 100% | 103% | 371% | -- | 99% | 99% | 112% | 84% | 123% |
| 20250416 | 608 | 617 | 601 | 601 | 1,600 | -17 | 97% | 99% | 21% | ▼ | 102% | 101% | 113% | 82% | 120% |
| 20250417 | 602 | 630 | 602 | 614 | 2,500 | 13 | 102% | 102% | 156% | ▲ | 100% | 100% | 110% | 84% | 122% |
| 20250418 | 617 | 617 | 614 | 614 | 700 | 0 | 100% | 100% | 28% | -- | 98% | 103% | 113% | 84% | 122% |
| 20250421 | 604 | 631 | 583 | 594 | 4,900 | -20 | 97% | 98% | 700% | ▼ | 101% | 104% | 115% | 81% | 118% |
| 20250422 | 594 | 600 | 584 | 600 | 2,700 | 6 | 101% | 101% | 55% | ▲ | 101% | 105% | 114% | 82% | 120% |
| 20250423 | 600 | 608 | 589 | 607 | 2,000 | 7 | 101% | 101% | 74% | ▲▲ | 101% | 105% | 112% | 83% | 121% |
| 20250424 | 610 | 621 | 609 | 616 | 2,600 | 9 | 101% | 101% | 130% | ▲▲▲ | 100% | 103% | 110% | 84% | 123% |
| 20250425 | 620 | 621 | 610 | 620 | 700 | 4 | 101% | 100% | 27% | ▲▲▲▲ | 100% | 103% | 110% | 85% | 124% |
| 20250428 | 620 | 620 | 613 | 620 | 1,000 | 0 | 100% | 100% | 143% | -- | 102% | 105% | 111% | 86% | 124% |
| 20250430 | 619 | 640 | 607 | 630 | 5,300 | 10 | 102% | 102% | 530% | ▲ | 101% | 104% | 110% | 87% | 125% |
| 20250501 | 630 | 639 | 620 | 638 | 2,100 | 8 | 101% | 101% | 40% | ▲▲ | 99% | 102% | 107% | 90% | 127% |
| 20250502 | 645 | 649 | 632 | 640 | 6,800 | 2 | 100% | 99% | 324% | ▲▲▲ | 100% | 107% | 108% | 95% | 127% |
| 20250507 | 637 | 639 | 625 | 639 | 2,700 | -1 | 100% | 100% | 40% | ▼ | 102% | 107% | 108% | 100% | 127% |
| 20250508 | 636 | 649 | 611 | 649 | 7,200 | 10 | 102% | 102% | 267% | ▲ | 100% | 99% | 106% | 100% | 129% |
| 20250509 | 654 | 665 | 653 | 653 | 7,000 | 4 | 101% | 100% | 97% | ▲▲ | 100% | 104% | 105% | 100% | 130% |
| 20250512 | 655 | 655 | 655 | 655 | 800 | 2 | 100% | 100% | 11% | ▲▲▲ | 104% | 104% | 106% | 100% | 111% |
| 20250513 | 654 | 680 | 647 | 680 | 8,800 | 25 | 104% | 104% | 1100% | ▲▲▲▲ | 95% | 102% | 104% | 100% | 114% |
| 20250514 | 665 | 683 | 632 | 632 | 14,400 | -48 | 93% | 95% | 164% | ▼ | 103% | 109% | 109% | 93% | 106% |
| 20250515 | 626 | 645 | 626 | 645 | 1,600 | 13 | 102% | 103% | 11% | ▲ | 105% | 106% | 102% | 95% | 109% |
| 20250516 | 645 | 687 | 645 | 680 | 5,300 | 35 | 105% | 105% | 331% | ▲▲ | 100% | 101% | 97% | 100% | 114% |
| 20250519 | 680 | 690 | 679 | 679 | 2,700 | -1 | 100% | 100% | 51% | ▼ | 96% | 97% | 96% | 100% | 114% |
| 20250520 | 689 | 695 | 659 | 662 | 12,600 | -17 | 97% | 96% | 467% | ▼▼ | 104% | 105% | 101% | 97% | 111% |
| 20250521 | 652 | 680 | 651 | 680 | 1,900 | 18 | 103% | 104% | 15% | ▲ | 100% | 101% | 96% | 100% | 114% |
| 20250522 | 682 | 695 | 678 | 685 | 7,700 | 5 | 101% | 100% | 405% | ▲▲ | 99% | 102% | 0% | 100% | 114% |
| 20250526 | 675 | 675 | 670 | 670 | 4,000 | -15 | 98% | 99% | 52% | ▼ | 101% | 103% | 0% | 98% | 110% |
| 20250527 | 660 | 682 | 651 | 668 | 3,400 | -2 | 100% | 101% | 85% | ▼▼ | 102% | 98% | 0% | 98% | 108% |
| 20250528 | 672 | 685 | 659 | 685 | 1,700 | 17 | 103% | 102% | 50% | ▲ | 100% | 95% | 0% | 100% | 110% |
| 20250529 | 690 | 690 | 690 | 690 | 100 | 5 | 101% | 100% | 6% | ▲▲ | 100% | 96% | 0% | 100% | 111% |
| 20250530 | 682 | 682 | 682 | 682 | 300 | -8 | 99% | 100% | 300% | ▼ | 96% | 97% | 0% | 99% | 108% |
| 20250602 | 676 | 686 | 645 | 649 | 9,500 | -33 | 95% | 96% | 3167% | ▼▼ | 100% | 100% | 0% | 94% | 103% |
| 20250603 | 659 | 660 | 641 | 657 | 13,600 | 8 | 101% | 100% | 143% | ▲ | 100% | 0% | 0% | 95% | 104% |
| 20250604 | 658 | 661 | 653 | 655 | 10,300 | -2 | 100% | 100% | 76% | ▼ | 100% | 0% | 0% | 95% | 104% |
| 20250605 | 657 | 662 | 656 | 658 | 5,200 | 3 | 100% | 100% | 50% | ▲ | 100% | 0% | 0% | 95% | 104% |
| 20250606 | 658 | 658 | 658 | 658 | 100 | 0 | 100% | 100% | 2% | -- | % | % | % | 95% | 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 | 0 | 81,500 | 0 | 62,900 | 0 | 18,600 |
| 2025-05-23 | 0 | 80,600 | 0 | 62,000 | 0 | 18,600 |
| 2025-05-16 | 0 | 76,400 | 0 | 57,300 | 0 | 19,100 |
| 2025-05-09 | 0 | 77,400 | 0 | 55,300 | 0 | 22,100 |
| 2025-05-02 | 0 | 81,300 | 0 | 54,000 | 0 | 27,300 |
| 2025-04-25 | 0 | 83,600 | 0 | 55,600 | 0 | 28,000 |
| 2025-04-18 | 0 | 80,900 | 0 | 53,100 | 0 | 27,800 |
| 2025-04-11 | 0 | 83,300 | 0 | 55,400 | 0 | 27,900 |
| 2025-04-04 | 0 | 115,500 | 0 | 90,800 | 0 | 24,700 |
| 2025-03-28 | 0 | 121,900 | 0 | 96,200 | 0 | 25,700 |
| 2025-03-21 | 0 | 122,500 | 0 | 96,000 | 0 | 26,500 |
| 2025-03-14 | 0 | 121,900 | 0 | 95,100 | 0 | 26,800 |
| 2025-03-07 | 0 | 120,500 | 0 | 94,100 | 0 | 26,400 |
| 2025-02-28 | 0 | 118,800 | 0 | 92,400 | 0 | 26,400 |
| 2025-02-21 | 0 | 116,000 | 0 | 94,700 | 0 | 21,300 |
| 2025-02-14 | 0 | 119,400 | 0 | 98,500 | 0 | 20,900 |
| 2025-02-07 | 0 | 123,700 | 0 | 103,300 | 0 | 20,400 |
| 2025-01-31 | 0 | 123,600 | 0 | 102,900 | 0 | 20,700 |
| 2025-01-24 | 0 | 124,800 | 0 | 101,700 | 0 | 23,100 |
| 2025-01-17 | 0 | 127,300 | 0 | 99,700 | 0 | 27,600 |
| 2025-01-10 | 0 | 131,400 | 0 | 99,700 | 0 | 31,700 |
| 2024-12-27 | 0 | 142,700 | 0 | 106,000 | 0 | 36,700 |
| 2024-12-20 | 0 | 143,100 | 0 | 106,100 | 0 | 37,000 |
| 2024-12-13 | 0 | 153,300 | 0 | 112,100 | 0 | 41,200 |
| 2024-12-06 | 0 | 154,500 | 0 | 112,000 | 0 | 42,500 |
| 2024-11-29 | 0 | 156,200 | 0 | 112,500 | 0 | 43,700 |
| 2024-11-22 | 0 | 155,900 | 0 | 111,200 | 0 | 44,700 |
| 2024-11-15 | 0 | 156,700 | 0 | 109,700 | 0 | 47,000 |
| 2024-11-08 | 0 | 151,300 | 0 | 104,000 | 0 | 47,300 |
| 2024-11-01 | 0 | 154,200 | 0 | 102,300 | 0 | 51,900 |
| 2024-10-25 | 0 | 153,800 | 0 | 101,900 | 0 | 51,900 |
| 2024-10-18 | 0 | 157,500 | 0 | 103,100 | 0 | 54,400 |
| 2024-10-11 | 0 | 159,400 | 0 | 103,600 | 0 | 55,800 |
| 2024-10-04 | 0 | 156,300 | 0 | 104,500 | 0 | 51,800 |
| 2024-09-27 | 0 | 154,900 | 0 | 104,600 | 0 | 50,300 |
| 2024-09-20 | 0 | 155,000 | 0 | 105,200 | 0 | 49,800 |
| 2024-09-13 | 0 | 154,200 | 0 | 104,900 | 0 | 49,300 |
| 2024-09-06 | 0 | 154,500 | 0 | 104,900 | 0 | 49,600 |
| 2024-08-30 | 0 | 153,100 | 0 | 100,100 | 0 | 53,000 |
| 2024-08-23 | 0 | 153,100 | 0 | 99,900 | 0 | 53,200 |
| 2024-08-16 | 0 | 157,600 | 0 | 93,700 | 0 | 63,900 |
| 2024-08-09 | 0 | 165,800 | 0 | 120,400 | 0 | 45,400 |
| 2024-08-02 | 0 | 185,500 | 0 | 151,200 | 0 | 34,300 |
| 2024-07-26 | 0 | 189,300 | 0 | 158,300 | 0 | 31,000 |
| 2024-07-19 | 0 | 182,500 | 0 | 155,300 | 0 | 27,200 |
| 2024-07-12 | 0 | 180,400 | 0 | 149,700 | 0 | 30,700 |
| 2024-07-05 | 0 | 175,100 | 0 | 147,500 | 0 | 27,600 |
| 2024-06-28 | 0 | 169,800 | 0 | 144,000 | 0 | 25,800 |
| 2024-06-21 | 0 | 170,100 | 0 | 146,900 | 0 | 23,200 |
| 2024-06-14 | 0 | 170,100 | 0 | 146,900 | 0 | 23,200 |
| 2024-06-07 | 0 | 168,900 | 0 | 145,600 | 0 | 23,300 |
| 2024-05-31 | 0 | 168,700 | 0 | 141,800 | 0 | 26,900 |
| 2024-05-24 | 0 | 169,200 | 0 | 141,700 | 0 | 27,500 |
| 2024-05-17 | 0 | 173,000 | 0 | 145,700 | 0 | 27,300 |
| 2024-05-10 | 0 | 177,200 | 0 | 152,500 | 0 | 24,700 |
| 2024-05-02 | 0 | 171,600 | 0 | 150,600 | 0 | 21,000 |
| 2024-04-26 | 0 | 171,700 | 0 | 150,600 | 0 | 21,100 |
| 2024-04-19 | 0 | 174,300 | 0 | 154,100 | 0 | 20,200 |
| 2024-04-12 | 0 | 175,700 | 0 | 154,300 | 0 | 21,400 |
| 2024-04-05 | 0 | 179,200 | 0 | 151,600 | 0 | 27,600 |
| 2024-03-29 | 0 | 179,300 | 0 | 151,600 | 0 | 27,700 |
| 2024-03-22 | 0 | 174,900 | 0 | 151,300 | 0 | 23,600 |
| 2024-03-15 | 0 | 175,200 | 0 | 152,800 | 0 | 22,400 |
| 2024-03-08 | 0 | 167,400 | 0 | 144,000 | 0 | 23,400 |
| 2024-03-01 | 0 | 172,400 | 0 | 152,300 | 0 | 20,100 |
| 2024-02-22 | 0 | 168,100 | 0 | 148,500 | 0 | 19,600 |
| 2024-02-16 | 0 | 165,100 | 0 | 145,700 | 0 | 19,400 |
| 2024-02-09 | 0 | 163,100 | 0 | 143,200 | 0 | 19,900 |
| 2024-02-02 | 0 | 170,000 | 0 | 148,700 | 0 | 21,300 |
| 2024-01-26 | 0 | 179,000 | 0 | 156,800 | 0 | 22,200 |
| 2024-01-19 | 0 | 184,300 | 0 | 158,100 | 0 | 26,200 |
| 2024-01-12 | 0 | 183,800 | 0 | 157,000 | 0 | 26,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250527 | 15:00 | ＫＹＣＯＭ | 2025年３月期 剰余金の配当に関するお知らせ |
| 20250527 | 15:00 | ＫＹＣＯＭ | 代表取締役の異動に関するお知らせ |
| 20250513 | 15:00 | ＫＹＣＯＭ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250513 | 15:00 | ＫＹＣＯＭ | 個別業績と前期実績値との差異に関するお知らせ |
| 20250418 | 16:30 | ＫＹＣＯＭ | 公認会計士等の異動に関するお知らせ |
| 20250221 | 16:30 | ＫＹＣＯＭ | 当社連結子会社によるナレッジファクトリー株式会社の株式の取得に関するお知らせ |
| 20250213 | 15:00 | ＫＹＣＯＭ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241107 | 15:00 | ＫＹＣＯＭ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 15:00 | ＫＹＣＯＭ | 2025年３月期第２四半期（中間期）連結業績予想と実績値の差異および通期連結業績予想の修正に関するお知らせ |
| 20240805 | 16:00 | ＫＹＣＯＭ | 2025年3月期第１四半期決算発表の日程変更に関するお知らせ |
| 20240621 | 16:00 | ＫＹＣＯＭ | 上場維持基準への適合に関するお知らせ |
| 20240527 | 15:00 | ＫＹＣＯＭ | 2024年３月期 剰余金の配当に関するお知らせ |
| 20240415 | 17:00 | ＫＹＣＯＭ | 主要株主の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9685 | 1 | KYCOMホールディングス株式会社 | 2025-06-06 15:22:16 |
| 9685 | 2 | IR情報｜KYCOMホールディングス株式会社 | 2024-06-15 05:31:28 |
| 9685 | 2 | 免責事項｜IR情報｜KYCOMホールディングス株式会社 | 2024-06-14 22:26:14 |
| 9685 | 2 | 電子公告｜IR情報｜KYCOMホールディングス株式会社 | 2024-06-14 22:26:12 |
| 9685 | 2 | 株主総会｜IR情報｜KYCOMホールディングス株式会社 | 2024-06-14 22:26:11 |
| 9685 | 2 | 株式情報｜IR情報｜KYCOMホールディングス株式会社 | 2024-06-14 22:26:09 |
| 9685 | 2 | その他IR資料｜IR情報｜KYCOMホールディングス株式会社 | 2024-06-14 22:26:08 |
| 9685 | 2 | 有価証券報告書｜IR情報｜KYCOMホールディングス株式会社 | 2024-06-14 22:26:06 |
| 9685 | 2 | 決算説明資料｜IR情報｜KYCOMホールディングス株式会社 | 2024-06-14 22:26:04 |
| 9685 | 2 | 決算短信｜IR情報｜KYCOMホールディングス株式会社 | 2024-06-14 22:26:03 |