株式銘柄のスクリーニング「kabuu」(9726--ＫＮＴＣＴ)

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	1,182	1,182	1,166	1,166	10,900	-3	100%	99%	53%	▼▼	99%	100%	108%	95%	104%
20250311	1,160	1,160	1,137	1,144	20,700	-22	98%	99%	190%	▼▼▼	102%	103%	110%	93%	102%
20250312	1,137	1,160	1,135	1,157	21,900	13	101%	102%	106%	▲	100%	103%	106%	94%	103%
20250313	1,157	1,169	1,151	1,158	11,600	1	100%	100%	53%	▲▲	100%	103%	106%	94%	103%
20250314	1,156	1,166	1,144	1,155	18,200	-3	100%	100%	157%	▼	99%	102%	104%	94%	103%
20250317	1,172	1,177	1,155	1,165	16,700	10	101%	99%	92%	▲	99%	103%	104%	98%	104%
20250318	1,176	1,176	1,166	1,166	18,800	1	100%	99%	113%	▲▲	102%	104%	101%	98%	104%
20250319	1,172	1,193	1,172	1,192	21,700	26	102%	102%	115%	▲▲▲	100%	105%	99%	100%	106%
20250321	1,189	1,195	1,169	1,194	24,800	2	100%	100%	114%	▲▲▲▲	99%	104%	99%	100%	106%
20250324	1,198	1,201	1,185	1,192	25,900	-2	100%	99%	104%	▼	101%	101%	100%	100%	106%
20250325	1,199	1,216	1,184	1,207	40,000	15	101%	101%	154%	▲	101%	99%	99%	100%	107%
20250326	1,210	1,226	1,202	1,224	42,300	17	101%	101%	106%	▲▲	102%	100%	99%	100%	109%
20250327	1,219	1,248	1,219	1,248	46,500	24	102%	102%	110%	▲▲▲	97%	98%	96%	100%	111%
20250328	1,248	1,248	1,211	1,213	28,900	-35	97%	97%	62%	▼	98%	100%	101%	97%	108%
20250331	1,186	1,191	1,166	1,167	31,100	-46	96%	98%	108%	▼▼	100%	93%	101%	94%	102%
20250401	1,197	1,220	1,178	1,198	47,900	31	103%	100%	154%	▲	101%	91%	100%	96%	105%
20250402	1,209	1,246	1,209	1,223	53,700	25	102%	101%	112%	▲▲	102%	96%	103%	98%	107%
20250403	1,163	1,188	1,161	1,181	33,300	-42	97%	102%	62%	▼	96%	97%	104%	95%	103%
20250404	1,161	1,176	1,107	1,114	49,500	-67	94%	96%	149%	▼▼	106%	109%	116%	89%	100%
20250408	1,038	1,105	1,038	1,098	46,000	-16	99%	106%	93%	▼▼▼	97%	106%	114%	88%	100%
20250409	1,070	1,074	1,033	1,042	32,900	-56	95%	97%	72%	▼▼▼▼	99%	101%	109%	83%	100%
20250410	1,129	1,129	1,104	1,120	47,000	78	107%	99%	143%	▲	103%	104%	113%	90%	107%
20250411	1,092	1,128	1,064	1,126	38,700	6	101%	103%	82%	▲▲	101%	105%	110%	90%	108%
20250414	1,126	1,154	1,126	1,135	23,800	9	101%	101%	61%	▲▲▲	99%	103%	107%	91%	109%
20250415	1,152	1,154	1,137	1,139	9,000	4	100%	99%	38%	▲▲▲▲	100%	105%	108%	91%	109%
20250416	1,139	1,147	1,137	1,137	8,800	-2	100%	100%	98%	▼	100%	106%	108%	91%	109%
20250417	1,138	1,143	1,118	1,138	12,500	1	100%	100%	142%	▲	103%	106%	108%	91%	109%
20250418	1,139	1,180	1,136	1,177	17,600	39	103%	103%	141%	▲▲	102%	103%	106%	94%	113%
20250421	1,160	1,188	1,160	1,181	15,800	4	100%	102%	90%	▲▲▲	102%	101%	105%	95%	113%
20250422	1,173	1,197	1,173	1,197	18,200	16	101%	102%	115%	▲▲▲▲	101%	98%	103%	96%	115%
20250423	1,197	1,221	1,188	1,203	29,200	6	101%	101%	160%	▲▲▲▲▲	98%	98%	102%	96%	115%
20250424	1,203	1,203	1,178	1,182	18,500	-21	98%	98%	63%	▼	101%	101%	97%	95%	113%
20250425	1,178	1,192	1,175	1,189	12,800	7	101%	101%	69%	▲	99%	102%	94%	97%	114%
20250428	1,189	1,199	1,176	1,176	18,700	-13	99%	99%	146%	▼	100%	103%	95%	96%	113%
20250430	1,176	1,179	1,160	1,173	11,900	-3	100%	100%	64%	▼▼	101%	105%	95%	96%	113%
20250501	1,164	1,180	1,162	1,171	13,800	-2	100%	101%	116%	▼▼▼	102%	106%	94%	96%	112%
20250502	1,164	1,223	1,161	1,191	60,700	20	102%	102%	440%	▲	102%	103%	90%	99%	114%
20250507	1,195	1,229	1,161	1,217	96,000	26	102%	102%	158%	▲▲	100%	102%	89%	100%	117%
20250508	1,206	1,221	1,196	1,208	8,900	-9	99%	100%	9%	▼	100%	94%	88%	99%	116%
20250509	1,221	1,272	1,202	1,225	130,600	17	101%	100%	1467%	▲	101%	91%	86%	100%	118%
20250512	1,227	1,244	1,227	1,234	10,600	9	101%	101%	8%	▲▲	98%	89%	84%	100%	110%
20250513	1,249	1,249	1,222	1,225	24,600	-9	99%	98%	232%	▼	95%	92%	88%	99%	109%
20250514	1,199	1,210	1,126	1,142	119,700	-83	93%	95%	487%	▼▼	98%	96%	93%	93%	101%
20250515	1,140	1,140	1,115	1,115	28,700	-27	98%	98%	24%	▼▼▼	100%	97%	95%	90%	100%
20250516	1,115	1,125	1,106	1,115	19,700	0	100%	100%	69%	--	99%	96%	93%	90%	100%
20250519	1,116	1,121	1,105	1,106	24,400	-9	99%	99%	124%	▼	100%	97%	92%	90%	100%
20250520	1,104	1,107	1,092	1,099	28,300	-7	99%	100%	116%	▼▼	98%	96%	92%	89%	100%
20250521	1,102	1,111	1,080	1,080	26,400	-19	98%	98%	93%	▼▼▼	99%	98%	93%	88%	100%
20250522	1,073	1,075	1,049	1,057	43,800	-23	98%	99%	166%	▼▼▼▼	100%	98%	93%	86%	100%
20250523	1,073	1,091	1,070	1,070	15,400	13	101%	100%	35%	▲	98%	98%	0%	87%	101%
20250526	1,077	1,090	1,041	1,056	47,000	-14	99%	98%	305%	▼	100%	100%	0%	86%	100%
20250527	1,057	1,067	1,055	1,055	18,500	-1	100%	100%	39%	▼▼	98%	97%	0%	85%	100%
20250528	1,069	1,071	1,048	1,048	26,300	-7	99%	98%	142%	▼▼▼	100%	97%	0%	85%	100%
20250529	1,053	1,058	1,048	1,055	26,400	7	101%	100%	100%	▲	100%	96%	0%	85%	101%
20250530	1,055	1,066	1,055	1,055	23,100	0	100%	100%	88%	--	99%	95%	0%	85%	101%
20250602	1,054	1,054	1,034	1,040	32,900	-15	99%	99%	142%	▼	97%	96%	0%	84%	100%
20250603	1,040	1,040	1,010	1,010	59,200	-30	97%	97%	180%	▼▼	100%	0%	0%	82%	100%
20250604	1,021	1,029	1,018	1,018	23,400	8	101%	100%	40%	▲	99%	0%	0%	82%	101%
20250605	1,013	1,016	1,002	1,002	35,000	-16	98%	99%	150%	▼	99%	0%	0%	81%	100%
20250606	1,010	1,012	998	1,000	34,500	-2	100%	99%	99%	▼▼	%	%	%	81%	100%

信用取引情報

thedate	short	long	一般信用売残	一般信用買残	制度信用買残
2025-05-30	0	122,600	0	73,300	49,300
2025-05-23	0	110,800	0	67,800	43,000
2025-05-16	0	101,800	0	66,700	35,100
2025-05-09	0	95,000	0	64,000	31,000
2025-05-02	0	99,500	0	65,200	34,300
2025-04-25	0	101,700	0	64,500	37,200
2025-04-18	0	102,700	0	61,900	40,800
2025-04-11	100	101,900	100	61,200	40,700
2025-04-04	100	109,100	100	67,600	41,500
2025-03-28	300	109,200	300	73,000	36,200
2025-03-21	5,200	118,200	5,200	79,500	38,700
2025-03-14	3,300	109,300	3,300	70,900	38,400
2025-03-07	1,300	108,900	1,300	71,400	37,500
2025-02-28	0	115,000	0	72,300	42,700
2025-02-21	0	117,200	0	75,400	41,800
2025-02-14	0	112,100	0	74,200	37,900
2025-02-07	0	100,400	0	63,600	36,800
2025-01-31	0	109,900	0	68,200	41,700
2025-01-24	0	110,100	0	70,700	39,400
2025-01-17	0	109,700	0	69,700	40,000
2025-01-10	0	109,800	0	69,200	40,600
2024-12-27	0	97,800	0	61,100	36,700
2024-12-20	0	98,400	0	62,300	36,100
2024-12-13	0	98,600	0	64,600	34,000
2024-12-06	0	95,900	0	63,900	32,000
2024-11-29	0	86,600	0	55,200	31,400
2024-11-22	0	82,700	0	54,900	27,800
2024-11-15	0	76,900	0	51,200	25,700
2024-11-08	0	73,900	0	49,800	24,100
2024-11-01	0	78,400	0	50,500	27,900
2024-10-25	0	75,600	0	47,700	27,900
2024-10-18	0	77,700	0	50,600	27,100
2024-10-11	0	79,300	0	51,400	27,900
2024-10-04	0	79,300	0	51,400	27,900
2024-09-27	1,500	83,600	1,500	53,700	29,900
2024-09-20	6,300	87,600	6,300	55,200	32,400
2024-09-13	4,100	89,900	4,100	54,200	35,700
2024-09-06	2,300	89,700	2,300	54,300	35,400
2024-08-30	800	96,600	800	58,900	37,700
2024-08-23	500	94,800	500	56,700	38,100
2024-08-16	0	91,600	0	52,700	38,900
2024-08-09	0	98,800	0	50,600	48,200
2024-08-02	0	132,900	0	95,400	37,500
2024-07-26	100	121,600	100	88,400	33,200
2024-07-19	0	115,600	0	84,000	31,600
2024-07-12	0	113,100	0	79,200	33,900
2024-07-05	0	119,000	0	80,300	38,700
2024-06-28	0	134,700	0	93,400	41,300
2024-06-21	0	147,500	0	93,100	54,400
2024-06-14	500	176,300	500	120,900	55,400
2024-06-07	400	176,000	400	118,100	57,900
2024-05-31	0	173,000	0	116,900	56,100
2024-05-24	0	177,100	0	118,000	59,100
2024-05-17	100	192,500	100	120,700	71,800
2024-05-10	0	200,300	0	116,700	83,600
2024-05-02	0	209,000	0	121,700	87,300
2024-04-26	0	209,500	0	120,600	88,900
2024-04-19	0	216,600	0	127,100	89,500
2024-04-12	0	209,500	0	128,800	80,700
2024-04-05	0	201,500	0	129,300	72,200
2024-03-29	0	227,600	0	160,700	66,900
2024-03-22	900	238,300	900	163,100	75,200
2024-03-15	800	244,400	800	143,200	101,200
2024-03-08	800	231,600	800	120,600	111,000
2024-03-01	0	240,200	0	119,600	120,600
2024-02-22	0	232,700	0	118,800	113,900
2024-02-16	0	231,100	0	120,000	111,100
2024-02-09	500	226,400	500	116,800	109,600
2024-02-02	600	208,100	600	115,800	92,300
2024-01-26	500	207,300	500	111,900	95,400
2024-01-19	500	221,100	500	117,400	103,700
2024-01-12	500	217,300	500	107,100	110,200

機関空売り情報

報告日	空売り機関	残高	割合		増減	初値	高値	安値	終値	出来高
2024-05-20	MERRILL LYNCH INTERNATIONAL	134,036	0.49%	▼	-3,800	1,306	1,320	1,302	1,304	25,400
2024-05-17	MERRILL LYNCH INTERNATIONAL	137,836	0.50%	▼	-1,600	1,270	1,306	1,270	1,303	25,500
2024-05-16	MERRILL LYNCH INTERNATIONAL	139,436	0.51%	▲	2,000	1,288	1,291	1,270	1,274	31,600
2024-05-10	MERRILL LYNCH INTERNATIONAL	137,436	0.50%	▼	-4,500	1,264	1,320	1,242	1,292	100,300
2024-05-09	MERRILL LYNCH INTERNATIONAL	141,936	0.51%	▼	-1,000	1,305	1,325	1,278	1,324	50,700
2024-05-07	MERRILL LYNCH INTERNATIONAL	142,936	0.52%	▼	-4,000	1,280	1,310	1,280	1,310	46,100
2024-04-22	MERRILL LYNCH INTERNATIONAL	146,936	0.53%	▼	-1,400	1,245	1,250	1,234	1,244	22,300
2024-04-19	MERRILL LYNCH INTERNATIONAL	148,336	0.54%	▲	5,300	1,242	1,250	1,215	1,215	59,100
2024-04-16	MERRILL LYNCH INTERNATIONAL	143,036	0.52%	▲	1,700	1,275	1,275	1,233	1,242	37,200
2024-04-11	MERRILL LYNCH INTERNATIONAL	141,336	0.51%	▲	4,200	1,270	1,270	1,252	1,252	34,100
2024-04-10	MERRILL LYNCH INTERNATIONAL	137,136	0.50%	▲	4,300	1,280	1,290	1,276	1,279	21,800
2024-04-04	MERRILL LYNCH INTERNATIONAL	132,836	0.48%	▼	-9,600	1,276	1,277	1,246	1,256	72,700
2024-04-03	MERRILL LYNCH INTERNATIONAL	142,436	0.52%	▼	-5,600	1,289	1,294	1,269	1,277	34,200
2024-04-02	MERRILL LYNCH INTERNATIONAL	148,036	0.54%	▼	-9,900	1,325	1,334	1,285	1,289	69,100
2024-03-29	MERRILL LYNCH INTERNATIONAL	157,936	0.57%	▼	-5,200	1,345	1,365	1,345	1,350	24,800
2024-03-28	MERRILL LYNCH INTERNATIONAL	163,136	0.59%	▼	-3,900	1,360	1,378	1,350	1,355	37,700
2024-03-27	MERRILL LYNCH INTERNATIONAL	167,036	0.61%	▼	-4,200	1,382	1,390	1,372	1,373	47,200
2024-03-25	MERRILL LYNCH INTERNATIONAL	171,236	0.62%	▼	-2,100	1,384	1,404	1,372	1,395	62,500
2024-03-22	MERRILL LYNCH INTERNATIONAL	173,336	0.63%	▼	-4,600	1,356	1,389	1,356	1,380	53,500
2024-03-21	MERRILL LYNCH INTERNATIONAL	177,936	0.65%	▼	-2,600	1,375	1,392	1,370	1,370	89,500
2024-03-19	MERRILL LYNCH INTERNATIONAL	180,536	0.66%	▼	-4,100	1,335	1,361	1,335	1,361	61,700
2024-03-18	MERRILL LYNCH INTERNATIONAL	184,636	0.67%	▲	28,400	1,289	1,357	1,289	1,350	150,800
2024-03-15	MERRILL LYNCH INTERNATIONAL	156,236	0.57%	▲	600	1,281	1,281	1,262	1,270	41,400
2024-03-14	MERRILL LYNCH INTERNATIONAL	155,636	0.56%	▼	-2,600	1,261	1,295	1,261	1,288	49,700
2024-03-05	MERRILL LYNCH INTERNATIONAL	158,236	0.57%	▼	-600	1,195	1,205	1,180	1,200	38,800

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250319	15:30	ＫＮＴＣＴ	海外子会社の設立に関するお知らせ
20241112	15:00	ＫＮＴＣＴ	2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結）
20240807	15:00	ＫＮＴＣＴ	2025年３月期第１四半期決算短信〔日本基準〕（連結）
20240614	15:00	ＫＮＴＣＴ	支配株主等に関する事項について
20240614	15:00	ＫＮＴＣＴ	再発防止策の進捗状況に関するお知らせ（最終版）
20240124	15:00	ＫＮＴＣＴ	補欠監査役選任取消しのお知らせ

EDINEt更新情報

企業サイト更新情報

code	cate	site_title	modified
9726	1	KNT-CTホールディングス株式会社	2025-06-06 15:22:50
9726	2	機関投資家向け決算説明会	2025-05-16 22:33:55
9726	2	補足資料	2025-05-13 17:34:25
9726	2	TOPICS2025年5月13日　2025年3月期　決算発表	2025-05-13 17:34:23
9726	2	2025年3月期第3四半期決算短信〔日本基準〕	2025-02-13 21:34:49
9726	2	IRニュース（2025年） \| IR情報（株主・投資家の皆さまへ） \| KNT-CTホールディングス株式会社	2025-01-11 00:32:53
9726	2	第88期半期報告書	2024-11-14 01:34:07
9726	2	補足資料	2024-11-13 01:34:00
9726	2	TOPICS2024年11月12日　2025年3月期第2四半期　決算発表	2024-11-13 01:33:59
9726	2	2025年3月期第1四半期決算短信〔日本基準〕	2024-08-20 16:39:48

9726--ＫＮＴＣＴ-【サービス業】【旅行業界】近鉄系国内、海外のパック旅行が中心売上高:2554270-当期純利益:75400-総資産:1320820-時価:27331000----Yahoo

信用取引情報

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

9726--ＫＮＴＣＴ-【サービス業】【旅行業界】近鉄系国内、海外のパック旅行が中心
売上高:2554270-当期純利益:75400-総資産:1320820-時価:27331000----Yahoo