| 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 | 3,210 | 3,255 | 3,205 | 3,230 | 1,600 | 20 | 101% | 101% | 70% | ▲ | 99% | 101% | 103% | 96% | 102% |
| 20250311 | 3,265 | 3,285 | 3,230 | 3,240 | 3,400 | 10 | 100% | 99% | 213% | ▲▲ | 99% | 101% | 102% | 99% | 102% |
| 20250312 | 3,290 | 3,290 | 3,240 | 3,260 | 1,000 | 20 | 101% | 99% | 29% | ▲▲▲ | 100% | 102% | 97% | 100% | 103% |
| 20250313 | 3,270 | 3,275 | 3,250 | 3,270 | 1,000 | 10 | 100% | 100% | 100% | ▲▲▲▲ | 100% | 103% | 95% | 100% | 103% |
| 20250314 | 3,290 | 3,300 | 3,280 | 3,280 | 1,900 | 10 | 100% | 100% | 190% | ▲▲▲▲▲ | 100% | 103% | 93% | 100% | 104% |
| 20250317 | 3,300 | 3,310 | 3,295 | 3,310 | 1,700 | 30 | 101% | 100% | 89% | ▲▲▲▲▲▲ | 100% | 102% | 91% | 100% | 105% |
| 20250318 | 3,325 | 3,330 | 3,315 | 3,320 | 1,500 | 10 | 100% | 100% | 88% | ▲▲▲▲▲▲▲ | 100% | 101% | 91% | 100% | 105% |
| 20250319 | 3,340 | 3,340 | 3,305 | 3,340 | 2,100 | 20 | 101% | 100% | 140% | ▲▲▲▲▲▲▲▲ | 101% | 101% | 91% | 100% | 106% |
| 20250321 | 3,340 | 3,380 | 3,340 | 3,380 | 3,900 | 40 | 101% | 101% | 186% | ▲▲▲▲▲▲▲▲▲ | 100% | 99% | 90% | 100% | 107% |
| 20250324 | 3,390 | 3,410 | 3,390 | 3,395 | 3,100 | 15 | 100% | 100% | 79% | ▲▲▲▲▲▲▲▲▲▲ | 99% | 93% | 90% | 100% | 107% |
| 20250325 | 3,395 | 3,395 | 3,275 | 3,350 | 5,400 | -45 | 99% | 99% | 174% | ▼ | 100% | 94% | 91% | 99% | 106% |
| 20250326 | 3,350 | 3,390 | 3,340 | 3,360 | 4,300 | 10 | 100% | 100% | 80% | ▲ | 100% | 92% | 90% | 99% | 106% |
| 20250327 | 3,360 | 3,365 | 3,340 | 3,365 | 5,200 | 5 | 100% | 100% | 121% | ▲▲ | 104% | 100% | 100% | 99% | 106% |
| 20250328 | 3,035 | 3,190 | 3,035 | 3,160 | 13,200 | -205 | 94% | 104% | 254% | ▼ | 99% | 95% | 96% | 93% | 100% |
| 20250331 | 3,160 | 3,180 | 3,070 | 3,135 | 3,000 | -25 | 99% | 99% | 23% | ▼▼ | 98% | 94% | 108% | 92% | 100% |
| 20250401 | 3,135 | 3,135 | 3,075 | 3,075 | 500 | -60 | 98% | 98% | 17% | ▼▼▼ | 98% | 96% | 109% | 91% | 100% |
| 20250402 | 3,085 | 3,085 | 3,020 | 3,020 | 3,400 | -55 | 98% | 98% | 680% | ▼▼▼▼ | 100% | 99% | 113% | 89% | 100% |
| 20250403 | 3,000 | 3,020 | 2,999 | 3,000 | 4,000 | -20 | 99% | 100% | 118% | ▼▼▼▼▼ | 97% | 99% | 113% | 88% | 100% |
| 20250404 | 2,985 | 2,990 | 2,886 | 2,886 | 5,400 | -114 | 96% | 97% | 135% | ▼▼▼▼▼▼ | 107% | 106% | 122% | 85% | 100% |
| 20250408 | 2,765 | 2,950 | 2,765 | 2,950 | 5,500 | 64 | 102% | 107% | 102% | ▲ | 102% | 105% | 118% | 87% | 102% |
| 20250409 | 2,850 | 2,950 | 2,850 | 2,901 | 3,700 | -49 | 98% | 102% | 67% | ▼ | 99% | 101% | 113% | 85% | 101% |
| 20250410 | 2,999 | 3,030 | 2,954 | 2,970 | 1,400 | 69 | 102% | 99% | 38% | ▲ | 98% | 102% | 114% | 87% | 103% |
| 20250411 | 2,970 | 3,000 | 2,891 | 2,913 | 5,100 | -57 | 98% | 98% | 364% | ▼ | 101% | 104% | 116% | 86% | 101% |
| 20250414 | 2,914 | 2,964 | 2,914 | 2,944 | 1,700 | 31 | 101% | 101% | 33% | ▲ | 101% | 102% | 113% | 87% | 102% |
| 20250415 | 2,980 | 3,000 | 2,980 | 3,000 | 1,200 | 56 | 102% | 101% | 71% | ▲▲ | 100% | 100% | 110% | 88% | 104% |
| 20250416 | 3,030 | 3,040 | 3,020 | 3,040 | 1,600 | 40 | 101% | 100% | 133% | ▲▲▲ | 99% | 99% | 109% | 90% | 105% |
| 20250417 | 3,045 | 3,045 | 3,000 | 3,000 | 1,600 | -40 | 99% | 99% | 100% | ▼ | 101% | 100% | 111% | 88% | 104% |
| 20250418 | 3,005 | 3,035 | 3,005 | 3,035 | 1,200 | 35 | 101% | 101% | 75% | ▲ | 100% | 99% | 110% | 89% | 105% |
| 20250421 | 3,030 | 3,035 | 3,005 | 3,035 | 2,800 | 0 | 100% | 100% | 233% | -- | 99% | 100% | 110% | 89% | 105% |
| 20250422 | 3,035 | 3,045 | 3,005 | 3,005 | 1,700 | -30 | 99% | 99% | 61% | ▼ | 99% | 110% | 109% | 89% | 104% |
| 20250423 | 3,055 | 3,055 | 3,010 | 3,020 | 1,000 | 15 | 100% | 99% | 59% | ▲ | 99% | 111% | 109% | 90% | 105% |
| 20250424 | 3,040 | 3,095 | 2,925 | 3,010 | 9,300 | -10 | 100% | 99% | 930% | ▼ | 100% | 110% | 110% | 89% | 104% |
| 20250425 | 3,020 | 3,020 | 3,005 | 3,010 | 900 | 0 | 100% | 100% | 10% | -- | 101% | 110% | 113% | 95% | 104% |
| 20250428 | 3,005 | 3,025 | 2,941 | 3,025 | 7,600 | 15 | 100% | 101% | 844% | ▲ | 112% | 110% | 112% | 96% | 105% |
| 20250430 | 3,025 | 3,375 | 3,015 | 3,375 | 19,700 | 350 | 112% | 112% | 259% | ▲▲ | 99% | 99% | 102% | 100% | 117% |
| 20250501 | 3,350 | 3,400 | 3,250 | 3,315 | 15,200 | -60 | 98% | 99% | 77% | ▼ | 99% | 100% | 103% | 98% | 115% |
| 20250502 | 3,340 | 3,340 | 3,315 | 3,320 | 1,900 | 5 | 100% | 99% | 13% | ▲ | 99% | 100% | 104% | 98% | 115% |
| 20250507 | 3,330 | 3,380 | 3,300 | 3,300 | 13,700 | -20 | 99% | 99% | 721% | ▼ | 99% | 99% | 105% | 98% | 114% |
| 20250508 | 3,345 | 3,375 | 3,310 | 3,325 | 7,400 | 25 | 101% | 99% | 54% | ▲ | 99% | 99% | 105% | 99% | 115% |
| 20250509 | 3,335 | 3,340 | 3,300 | 3,300 | 8,000 | -25 | 99% | 99% | 108% | ▼ | 100% | 100% | 106% | 98% | 114% |
| 20250512 | 3,320 | 3,325 | 3,295 | 3,325 | 4,600 | 25 | 101% | 100% | 58% | ▲ | 100% | 99% | 106% | 99% | 114% |
| 20250513 | 3,330 | 3,340 | 3,305 | 3,325 | 5,500 | 0 | 100% | 100% | 120% | -- | 100% | 100% | 106% | 99% | 114% |
| 20250514 | 3,310 | 3,315 | 3,295 | 3,300 | 1,700 | -25 | 99% | 100% | 31% | ▼ | 99% | 99% | 106% | 98% | 112% |
| 20250515 | 3,330 | 3,330 | 3,300 | 3,310 | 5,400 | 10 | 100% | 99% | 318% | ▲ | 99% | 99% | 106% | 98% | 110% |
| 20250516 | 3,315 | 3,315 | 3,270 | 3,290 | 3,100 | -20 | 99% | 99% | 57% | ▼ | 101% | 100% | 107% | 97% | 110% |
| 20250519 | 3,290 | 3,320 | 3,290 | 3,310 | 2,800 | 20 | 101% | 101% | 90% | ▲ | 100% | 100% | 106% | 98% | 110% |
| 20250520 | 3,315 | 3,320 | 3,275 | 3,300 | 6,100 | -10 | 100% | 100% | 218% | ▼ | 100% | 104% | 108% | 98% | 110% |
| 20250521 | 3,270 | 3,280 | 3,260 | 3,280 | 6,500 | -20 | 99% | 100% | 107% | ▼▼ | 100% | 104% | 107% | 97% | 109% |
| 20250522 | 3,275 | 3,275 | 3,255 | 3,275 | 1,500 | -5 | 100% | 100% | 23% | ▼▼▼ | 99% | 103% | 107% | 97% | 109% |
| 20250523 | 3,290 | 3,295 | 3,250 | 3,270 | 4,000 | -5 | 100% | 99% | 267% | ▼▼▼▼ | 102% | 105% | 0% | 97% | 109% |
| 20250526 | 3,270 | 3,325 | 3,250 | 3,325 | 7,100 | 55 | 102% | 102% | 178% | ▲ | 101% | 103% | 0% | 99% | 110% |
| 20250527 | 3,355 | 3,450 | 3,355 | 3,400 | 13,200 | 75 | 102% | 101% | 186% | ▲▲ | 99% | 101% | 0% | 100% | 113% |
| 20250528 | 3,430 | 3,440 | 3,385 | 3,385 | 3,200 | -15 | 100% | 99% | 24% | ▼ | 99% | 103% | 0% | 100% | 112% |
| 20250529 | 3,420 | 3,465 | 3,390 | 3,395 | 4,900 | 10 | 100% | 99% | 153% | ▲ | 101% | 104% | 0% | 100% | 104% |
| 20250530 | 3,370 | 3,420 | 3,330 | 3,420 | 2,100 | 25 | 101% | 101% | 43% | ▲▲ | 100% | 102% | 0% | 100% | 105% |
| 20250602 | 3,445 | 3,455 | 3,425 | 3,455 | 2,400 | 35 | 101% | 100% | 114% | ▲▲▲ | 100% | 102% | 0% | 100% | 106% |
| 20250603 | 3,460 | 3,540 | 3,460 | 3,470 | 8,200 | 15 | 100% | 100% | 342% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 106% |
| 20250604 | 3,470 | 3,540 | 3,470 | 3,510 | 4,100 | 40 | 101% | 101% | 50% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 107% |
| 20250605 | 3,510 | 3,540 | 3,400 | 3,480 | 4,500 | -30 | 99% | 99% | 110% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20250606 | 3,515 | 3,540 | 3,515 | 3,520 | 3,700 | 40 | 101% | 100% | 82% | ▲ | % | % | % | 100% | 108% |
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 | 600 | 20,800 | 0 | 14,800 | 600 | 6,000 |
| 2025-05-23 | 300 | 23,200 | 0 | 16,800 | 300 | 6,400 |
| 2025-05-16 | 700 | 27,200 | 0 | 20,500 | 700 | 6,700 |
| 2025-05-09 | 500 | 34,900 | 0 | 28,600 | 500 | 6,300 |
| 2025-05-02 | 300 | 42,300 | 0 | 35,600 | 300 | 6,700 |
| 2025-04-25 | 400 | 36,700 | 0 | 31,500 | 400 | 5,200 |
| 2025-04-18 | 0 | 37,100 | 0 | 31,800 | 0 | 5,300 |
| 2025-04-11 | 0 | 36,800 | 0 | 31,000 | 0 | 5,800 |
| 2025-04-04 | 100 | 37,900 | 0 | 32,000 | 100 | 5,900 |
| 2025-03-28 | 0 | 39,200 | 0 | 33,200 | 0 | 6,000 |
| 2025-03-21 | 0 | 38,000 | 0 | 31,300 | 0 | 6,700 |
| 2025-03-14 | 0 | 36,800 | 0 | 30,900 | 0 | 5,900 |
| 2025-03-07 | 0 | 36,600 | 0 | 31,200 | 0 | 5,400 |
| 2025-02-28 | 0 | 36,700 | 0 | 31,000 | 0 | 5,700 |
| 2025-02-21 | 0 | 37,600 | 0 | 31,300 | 0 | 6,300 |
| 2025-02-14 | 0 | 37,000 | 0 | 31,400 | 0 | 5,600 |
| 2025-02-07 | 0 | 35,800 | 0 | 30,900 | 0 | 4,900 |
| 2025-01-31 | 0 | 36,000 | 0 | 30,800 | 0 | 5,200 |
| 2025-01-24 | 0 | 36,000 | 0 | 30,400 | 0 | 5,600 |
| 2025-01-17 | 0 | 36,100 | 0 | 30,300 | 0 | 5,800 |
| 2025-01-10 | 0 | 36,000 | 0 | 30,300 | 0 | 5,700 |
| 2024-12-27 | 0 | 36,500 | 0 | 30,400 | 0 | 6,100 |
| 2024-12-20 | 0 | 36,300 | 0 | 30,300 | 0 | 6,000 |
| 2024-12-13 | 0 | 36,300 | 0 | 30,500 | 0 | 5,800 |
| 2024-12-06 | 0 | 37,000 | 0 | 31,000 | 0 | 6,000 |
| 2024-11-29 | 0 | 36,500 | 0 | 30,300 | 0 | 6,200 |
| 2024-11-22 | 0 | 35,600 | 0 | 29,700 | 0 | 5,900 |
| 2024-11-15 | 0 | 35,100 | 0 | 29,400 | 0 | 5,700 |
| 2024-11-08 | 0 | 34,900 | 0 | 29,200 | 0 | 5,700 |
| 2024-11-01 | 0 | 35,000 | 0 | 29,400 | 0 | 5,600 |
| 2024-10-25 | 0 | 35,200 | 0 | 29,500 | 0 | 5,700 |
| 2024-10-18 | 0 | 36,800 | 0 | 30,800 | 0 | 6,000 |
| 2024-10-11 | 0 | 38,800 | 0 | 31,500 | 0 | 7,300 |
| 2024-10-04 | 0 | 38,700 | 0 | 31,700 | 0 | 7,000 |
| 2024-09-27 | 0 | 39,200 | 0 | 31,900 | 0 | 7,300 |
| 2024-09-20 | 0 | 40,500 | 0 | 32,200 | 0 | 8,300 |
| 2024-09-13 | 0 | 39,000 | 0 | 29,700 | 0 | 9,300 |
| 2024-09-06 | 0 | 37,700 | 0 | 29,400 | 0 | 8,300 |
| 2024-08-30 | 0 | 37,900 | 0 | 29,700 | 0 | 8,200 |
| 2024-08-23 | 0 | 38,500 | 0 | 29,800 | 0 | 8,700 |
| 2024-08-16 | 0 | 38,900 | 0 | 29,600 | 0 | 9,300 |
| 2024-08-09 | 0 | 38,900 | 0 | 29,900 | 0 | 9,000 |
| 2024-08-02 | 0 | 45,500 | 0 | 31,400 | 0 | 14,100 |
| 2024-07-26 | 0 | 46,500 | 0 | 31,400 | 0 | 15,100 |
| 2024-07-19 | 0 | 48,200 | 0 | 31,900 | 0 | 16,300 |
| 2024-07-12 | 0 | 47,400 | 0 | 30,800 | 0 | 16,600 |
| 2024-07-05 | 0 | 48,000 | 0 | 31,900 | 0 | 16,100 |
| 2024-06-28 | 0 | 47,000 | 0 | 30,200 | 0 | 16,800 |
| 2024-06-21 | 0 | 46,800 | 0 | 30,100 | 0 | 16,700 |
| 2024-06-14 | 0 | 46,900 | 0 | 30,200 | 0 | 16,700 |
| 2024-06-07 | 0 | 45,400 | 0 | 28,000 | 0 | 17,400 |
| 2024-05-31 | 0 | 45,100 | 0 | 28,000 | 0 | 17,100 |
| 2024-05-24 | 0 | 43,000 | 0 | 25,100 | 0 | 17,900 |
| 2024-05-17 | 0 | 45,400 | 0 | 26,600 | 0 | 18,800 |
| 2024-05-10 | 0 | 50,000 | 0 | 26,600 | 0 | 23,400 |
| 2024-05-02 | 0 | 52,000 | 0 | 26,300 | 0 | 25,700 |
| 2024-04-26 | 0 | 51,300 | 0 | 25,300 | 0 | 26,000 |
| 2024-04-19 | 0 | 53,000 | 0 | 24,300 | 0 | 28,700 |
| 2024-04-12 | 0 | 55,400 | 0 | 25,800 | 0 | 29,600 |
| 2024-04-05 | 0 | 52,900 | 0 | 23,200 | 0 | 29,700 |
| 2024-03-29 | 0 | 41,100 | 0 | 10,100 | 0 | 31,000 |
| 2024-03-22 | 0 | 35,000 | 0 | 6,100 | 0 | 28,900 |
| 2024-03-15 | 0 | 39,500 | 0 | 17,000 | 0 | 22,500 |
| 2024-03-08 | 0 | 34,800 | 0 | 11,500 | 0 | 23,300 |
| 2024-03-01 | 0 | 46,700 | 0 | 12,200 | 0 | 34,500 |
| 2024-02-22 | 0 | 54,100 | 0 | 13,700 | 0 | 40,400 |
| 2024-02-16 | 0 | 53,600 | 0 | 15,200 | 0 | 38,400 |
| 2024-02-09 | 0 | 59,400 | 0 | 17,300 | 0 | 42,100 |
| 2024-02-02 | 200 | 52,300 | 200 | 18,600 | 0 | 33,700 |
| 2024-01-26 | 0 | 37,400 | 0 | 30,300 | 0 | 7,100 |
| 2024-01-19 | 0 | 37,900 | 0 | 31,500 | 0 | 6,400 |
| 2024-01-12 | 0 | 39,300 | 0 | 33,900 | 0 | 5,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250430 | 15:00 | ＫＳＫ | 2025年３月期配当予想の修正に関するお知らせ |
| 20250430 | 15:00 | ＫＳＫ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250328 | 17:00 | ＫＳＫ | 当社株式の貸借銘柄選定に関するお知らせ |
| 20250131 | 15:00 | ＫＳＫ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240802 | 11:00 | ＫＳＫ | 取締役に対する株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
| 20240802 | 11:00 | ＫＳＫ | 従業員等に対するストック・オプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240731 | 15:00 | ＫＳＫ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:00 | ＫＳＫ | 取締役に対する株式報酬型ストック・オプションの発行に関するお知らせ |
| 20240627 | 15:00 | ＫＳＫ | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240627 | 15:00 | ＫＳＫ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240520 | 15:00 | ＫＳＫ | 従業員等に対するストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240430 | 17:35 | ＫＳＫ | 中期経営計画(2025年３月期-2027年３月期)策定に関するお知らせ |
| 20240216 | 15:00 | ＫＳＫ | 代表取締役の異動（社長交代）および役員等の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VME0 | 350 | 2025-04-15 16:04 | 株式会社ＫＳＫ | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9687 | 2 | 2024年10月31日 IR情報 2025年3月期 第2四半期決算発表をいたしました 詳しく見る | 2024-10-31 21:34:56 |
| 9687 | 2 | 2024年8月2日 IR情報 取締役に対する株式報酬型ストック・オプションの発行内容確定に関するお知らせ 詳しく見る | 2024-08-02 19:31:57 |
| 9687 | 2 | 2024年8月2日 IR情報 従業員等に対するストック・オプション（新株予約権）の発行内容確定に関するお知らせ 詳しく見る | 2024-08-02 19:31:56 |
| 9687 | 2 | 2024年7月31日 IR情報 2024年3月期 第1四半期決算発表をいたしました 詳しく見る | 2024-07-31 16:34:24 |
| 9687 | 2 | 2024年6月27日 IR情報 取締役に対する株式報酬型ストック・オプションの発行に関するお知らせ 詳しく見る | 2024-06-27 17:36:01 |
| 9687 | 2 | 2024年6月27日 IR情報 ストック・オプション（新株予約権）の発行に関するお知らせ 詳しく見る | 2024-06-27 17:36:00 |
| 9687 | 2 | 2024年6月27日 IR情報 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ 詳しく見る | 2024-06-27 17:35:59 |
| 9687 | 2 | 2024年5月20日 IR情報 従業員等に対するストック・オプション（新株予約権）の発行に関するお知らせ 詳しく見る | 2024-06-18 17:30:53 |
| 9687 | 2 | 2024年5月24日 IR情報 2024年3月期 決算説明会を開催いたしました 詳しく見る | 2024-06-18 17:30:52 |
| 9687 | 2 | 2024年6月6日 IR情報 当社 第50期定時株主総会の開催についてご通知申しあげます 詳しく見る | 2024-06-18 17:30:50 |