| 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 | 512 | 512 | 508 | 510 | 4,700 | -1 | 100% | 100% | 196% | ▼ | 102% | 102% | 101% | 100% | 103% |
| 20240925 | 510 | 520 | 510 | 520 | 5,200 | 10 | 102% | 102% | 111% | ▲ | 101% | 101% | 100% | 100% | 105% |
| 20240926 | 516 | 520 | 516 | 519 | 3,000 | -1 | 100% | 101% | 58% | ▼ | 100% | 100% | 99% | 100% | 105% |
| 20240927 | 520 | 521 | 518 | 518 | 1,400 | -1 | 100% | 100% | 47% | ▼▼ | 101% | 102% | 100% | 100% | 104% |
| 20240930 | 510 | 513 | 510 | 513 | 3,800 | -5 | 99% | 101% | 271% | ▼▼▼ | 101% | 98% | 100% | 99% | 103% |
| 20241001 | 516 | 524 | 516 | 519 | 4,700 | 6 | 101% | 101% | 124% | ▲ | 101% | 99% | 100% | 100% | 105% |
| 20241002 | 517 | 520 | 516 | 520 | 1,200 | 1 | 100% | 101% | 26% | ▲▲ | 100% | 98% | 99% | 100% | 105% |
| 20241003 | 520 | 521 | 518 | 520 | 8,400 | 0 | 100% | 100% | 700% | -- | 96% | 98% | 99% | 100% | 105% |
| 20241004 | 523 | 540 | 482 | 503 | 76,700 | -17 | 97% | 96% | 913% | ▼ | 98% | 100% | 101% | 97% | 101% |
| 20241007 | 514 | 514 | 501 | 506 | 13,900 | 3 | 101% | 98% | 18% | ▲ | 101% | 101% | 102% | 97% | 102% |
| 20241008 | 507 | 510 | 507 | 510 | 6,300 | 4 | 101% | 101% | 45% | ▲▲ | 100% | 100% | 102% | 98% | 103% |
| 20241009 | 510 | 511 | 508 | 508 | 2,300 | -2 | 100% | 100% | 37% | ▼ | 101% | 100% | 102% | 98% | 102% |
| 20241010 | 508 | 513 | 508 | 513 | 2,100 | 5 | 101% | 101% | 91% | ▲ | 101% | 100% | 102% | 99% | 103% |
| 20241011 | 509 | 514 | 509 | 514 | 1,900 | 1 | 100% | 101% | 90% | ▲▲ | 99% | 99% | 101% | 99% | 103% |
| 20241015 | 514 | 516 | 511 | 511 | 7,800 | -3 | 99% | 99% | 411% | ▼ | 99% | 100% | 101% | 98% | 102% |
| 20241016 | 511 | 513 | 506 | 508 | 5,300 | -3 | 99% | 99% | 68% | ▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20241017 | 511 | 511 | 507 | 509 | 3,100 | 1 | 100% | 100% | 58% | ▲ | 101% | 101% | 102% | 98% | 101% |
| 20241018 | 508 | 511 | 508 | 511 | 2,100 | 2 | 100% | 101% | 68% | ▲▲ | 100% | 100% | 101% | 98% | 102% |
| 20241021 | 512 | 517 | 511 | 511 | 6,200 | 0 | 100% | 100% | 295% | -- | 100% | 100% | 101% | 98% | 102% |
| 20241022 | 511 | 513 | 510 | 510 | 3,000 | -1 | 100% | 100% | 48% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20241023 | 510 | 512 | 510 | 512 | 500 | 2 | 100% | 100% | 17% | ▲ | 100% | 101% | 101% | 98% | 102% |
| 20241024 | 512 | 512 | 509 | 512 | 2,500 | 0 | 100% | 100% | 500% | -- | 100% | 102% | 102% | 98% | 102% |
| 20241025 | 509 | 512 | 506 | 507 | 6,100 | -5 | 99% | 100% | 244% | ▼ | 101% | 102% | 102% | 98% | 101% |
| 20241028 | 508 | 515 | 508 | 512 | 3,000 | 5 | 101% | 101% | 49% | ▲ | 100% | 101% | 101% | 98% | 102% |
| 20241029 | 513 | 515 | 510 | 515 | 3,200 | 3 | 101% | 100% | 107% | ▲▲ | 100% | 99% | 100% | 99% | 102% |
| 20241030 | 515 | 516 | 514 | 514 | 1,400 | -1 | 100% | 100% | 44% | ▼ | 101% | 99% | 101% | 99% | 102% |
| 20241031 | 514 | 517 | 514 | 517 | 900 | 3 | 101% | 101% | 64% | ▲ | 100% | 99% | 100% | 99% | 103% |
| 20241101 | 517 | 518 | 513 | 518 | 1,700 | 1 | 100% | 100% | 189% | ▲▲ | 99% | 99% | 101% | 100% | 103% |
| 20241105 | 518 | 518 | 511 | 511 | 3,900 | -7 | 99% | 99% | 229% | ▼ | 99% | 101% | 102% | 99% | 101% |
| 20241106 | 512 | 513 | 507 | 509 | 3,100 | -2 | 100% | 99% | 79% | ▼▼ | 100% | 101% | 102% | 98% | 100% |
| 20241107 | 510 | 510 | 510 | 510 | 400 | 1 | 100% | 100% | 13% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20241108 | 513 | 513 | 507 | 513 | 1,900 | 3 | 101% | 100% | 475% | ▲▲ | 100% | 100% | 101% | 99% | 101% |
| 20241111 | 514 | 515 | 512 | 514 | 1,000 | 1 | 100% | 100% | 53% | ▲▲▲ | 100% | 101% | 101% | 99% | 101% |
| 20241112 | 514 | 516 | 514 | 515 | 1,000 | 1 | 100% | 100% | 100% | ▲▲▲▲ | 100% | 100% | 101% | 99% | 102% |
| 20241113 | 515 | 517 | 515 | 515 | 3,000 | 0 | 100% | 100% | 300% | -- | 99% | 99% | 101% | 99% | 102% |
| 20241114 | 516 | 517 | 511 | 512 | 2,700 | -3 | 99% | 99% | 90% | ▼ | 99% | 100% | 101% | 99% | 101% |
| 20241115 | 516 | 516 | 512 | 512 | 600 | 0 | 100% | 99% | 22% | -- | 101% | 100% | 102% | 99% | 101% |
| 20241118 | 512 | 518 | 512 | 517 | 2,100 | 5 | 101% | 101% | 350% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20241119 | 515 | 518 | 513 | 513 | 1,300 | -4 | 99% | 100% | 62% | ▼ | 100% | 101% | 102% | 99% | 101% |
| 20241120 | 513 | 516 | 512 | 512 | 1,700 | -1 | 100% | 100% | 131% | ▼▼ | 99% | 100% | 101% | 99% | 101% |
| 20241121 | 517 | 517 | 510 | 514 | 5,100 | 2 | 100% | 99% | 300% | ▲ | 99% | 100% | 101% | 99% | 101% |
| 20241122 | 517 | 517 | 514 | 514 | 1,300 | 0 | 100% | 99% | 25% | -- | 100% | 100% | 101% | 99% | 101% |
| 20241125 | 517 | 517 | 515 | 516 | 1,600 | 2 | 100% | 100% | 123% | ▲ | 100% | 101% | 101% | 100% | 101% |
| 20241126 | 518 | 518 | 516 | 516 | 1,400 | 0 | 100% | 100% | 88% | -- | 100% | 100% | 101% | 100% | 101% |
| 20241127 | 519 | 520 | 517 | 517 | 2,100 | 1 | 100% | 100% | 150% | ▲ | 100% | 99% | 101% | 100% | 102% |
| 20241128 | 517 | 519 | 517 | 519 | 500 | 2 | 100% | 100% | 24% | ▲▲ | 100% | 99% | 101% | 100% | 102% |
| 20241129 | 519 | 520 | 516 | 517 | 3,600 | -2 | 100% | 100% | 720% | ▼ | 100% | 99% | 100% | 100% | 102% |
| 20241202 | 521 | 524 | 521 | 521 | 6,800 | 4 | 101% | 100% | 189% | ▲ | 97% | 99% | 100% | 100% | 102% |
| 20241203 | 525 | 525 | 501 | 511 | 23,300 | -10 | 98% | 97% | 343% | ▼ | 101% | 101% | 102% | 98% | 100% |
| 20241204 | 510 | 514 | 510 | 513 | 4,400 | 2 | 100% | 101% | 19% | ▲ | 101% | 100% | 101% | 98% | 101% |
| 20241205 | 513 | 518 | 512 | 516 | 3,300 | 3 | 101% | 101% | 75% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20241206 | 519 | 520 | 514 | 518 | 3,500 | 2 | 100% | 100% | 106% | ▲▲▲ | 99% | 100% | 0% | 99% | 101% |
| 20241209 | 518 | 520 | 512 | 515 | 5,300 | -3 | 99% | 99% | 151% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20241210 | 515 | 516 | 513 | 514 | 2,300 | -1 | 100% | 100% | 43% | ▼▼ | 100% | 102% | 0% | 99% | 101% |
| 20241211 | 514 | 517 | 512 | 513 | 3,300 | -1 | 100% | 100% | 143% | ▼▼▼ | 100% | 101% | 0% | 98% | 100% |
| 20241212 | 518 | 518 | 515 | 517 | 2,400 | 4 | 101% | 100% | 73% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 518 | 520 | 517 | 520 | 3,700 | 3 | 101% | 100% | 154% | ▲▲ | 100% | 99% | 0% | 100% | 102% |
| 20241216 | 521 | 525 | 520 | 520 | 6,400 | 0 | 100% | 100% | 173% | -- | 100% | 99% | 0% | 100% | 102% |
| 20241217 | 522 | 523 | 522 | 523 | 1,800 | 3 | 101% | 100% | 28% | ▲ | 98% | 0% | 0% | 100% | 102% |
| 20241218 | 523 | 523 | 510 | 514 | 9,500 | -9 | 98% | 98% | 528% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 515 | 516 | 512 | 516 | 2,000 | 2 | 100% | 100% | 21% | ▲ | 101% | 0% | 0% | 99% | 101% |
| 20241220 | 515 | 518 | 512 | 518 | 5,700 | 2 | 100% | 101% | 285% | ▲▲ | % | % | % | 99% | 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 | 0 | 40,300 | 0 | 9,000 | 0 | 31,300 |
| 2024-12-06 | 0 | 39,800 | 0 | 9,000 | 0 | 30,800 |
| 2024-11-29 | 0 | 31,800 | 0 | 9,000 | 0 | 22,800 |
| 2024-11-22 | 0 | 31,200 | 0 | 9,000 | 0 | 22,200 |
| 2024-11-15 | 0 | 28,300 | 0 | 9,100 | 0 | 19,200 |
| 2024-11-08 | 0 | 27,700 | 0 | 9,100 | 0 | 18,600 |
| 2024-11-01 | 0 | 25,200 | 0 | 9,100 | 0 | 16,100 |
| 2024-10-25 | 0 | 23,900 | 0 | 9,700 | 0 | 14,200 |
| 2024-10-18 | 0 | 32,400 | 0 | 12,900 | 0 | 19,500 |
| 2024-10-11 | 0 | 32,600 | 0 | 12,900 | 0 | 19,700 |
| 2024-10-04 | 0 | 33,800 | 0 | 13,000 | 0 | 20,800 |
| 2024-09-27 | 0 | 20,700 | 0 | 9,500 | 0 | 11,200 |
| 2024-09-20 | 0 | 19,100 | 0 | 9,400 | 0 | 9,700 |
| 2024-09-13 | 0 | 18,500 | 0 | 8,900 | 0 | 9,600 |
| 2024-09-06 | 0 | 17,300 | 0 | 12,900 | 0 | 4,400 |
| 2024-08-30 | 0 | 15,900 | 0 | 12,100 | 0 | 3,800 |
| 2024-08-23 | 0 | 16,600 | 0 | 12,800 | 0 | 3,800 |
| 2024-08-16 | 0 | 17,400 | 0 | 12,800 | 0 | 4,600 |
| 2024-08-09 | 0 | 17,500 | 0 | 12,800 | 0 | 4,700 |
| 2024-08-02 | 0 | 27,300 | 0 | 20,200 | 0 | 7,100 |
| 2024-07-26 | 0 | 25,200 | 0 | 18,300 | 0 | 6,900 |
| 2024-07-19 | 0 | 26,100 | 0 | 17,500 | 0 | 8,600 |
| 2024-07-12 | 0 | 26,600 | 0 | 17,800 | 0 | 8,800 |
| 2024-07-05 | 0 | 33,400 | 0 | 12,000 | 0 | 21,400 |
| 2024-06-28 | 0 | 25,800 | 0 | 6,600 | 0 | 19,200 |
| 2024-06-21 | 0 | 26,600 | 0 | 6,700 | 0 | 19,900 |
| 2024-06-14 | 0 | 27,900 | 0 | 7,200 | 0 | 20,700 |
| 2024-06-07 | 0 | 27,000 | 0 | 6,000 | 0 | 21,000 |
| 2024-05-31 | 0 | 28,800 | 0 | 6,000 | 0 | 22,800 |
| 2024-05-24 | 0 | 34,300 | 0 | 6,000 | 0 | 28,300 |
| 2024-05-17 | 0 | 34,500 | 0 | 6,200 | 0 | 28,300 |
| 2024-05-10 | 0 | 36,400 | 0 | 6,400 | 0 | 30,000 |
| 2024-05-02 | 0 | 35,900 | 0 | 6,300 | 0 | 29,600 |
| 2024-04-26 | 0 | 36,400 | 0 | 6,900 | 0 | 29,500 |
| 2024-04-19 | 0 | 38,600 | 0 | 7,100 | 0 | 31,500 |
| 2024-04-12 | 0 | 29,400 | 0 | 6,400 | 0 | 23,000 |
| 2024-04-05 | 0 | 28,600 | 0 | 5,100 | 0 | 23,500 |
| 2024-03-29 | 0 | 28,200 | 0 | 6,100 | 0 | 22,100 |
| 2024-03-22 | 0 | 28,200 | 0 | 6,400 | 0 | 21,800 |
| 2024-03-15 | 0 | 28,100 | 0 | 5,900 | 0 | 22,200 |
| 2024-03-08 | 0 | 25,800 | 0 | 6,100 | 0 | 19,700 |
| 2024-03-01 | 0 | 24,100 | 0 | 3,800 | 0 | 20,300 |
| 2024-02-22 | 0 | 14,400 | 0 | 2,600 | 0 | 11,800 |
| 2024-02-16 | 0 | 18,500 | 0 | 2,700 | 0 | 15,800 |
| 2024-02-09 | 0 | 29,500 | 0 | 7,300 | 0 | 22,200 |
| 2024-02-02 | 0 | 40,400 | 0 | 9,100 | 0 | 31,300 |
| 2024-01-26 | 0 | 53,100 | 0 | 9,300 | 0 | 43,800 |
| 2024-01-19 | 0 | 57,100 | 0 | 8,500 | 0 | 48,600 |
| 2024-01-12 | 0 | 70,300 | 0 | 9,900 | 0 | 60,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 15:00 | きょくと | 固定資産の譲渡に関するお知らせ |
| 20241210 | 16:30 | きょくと | 証券取引等監視委員会による課徴金納付命令の勧告についてのお知らせ |
| 20241113 | 15:00 | きょくと | 2025年２月期半期報告書の提出完了に関するお知らせ |
| 20241112 | 16:30 | きょくと | 社内調査委員会の調査報告書受領に関するお知らせ |
| 20241015 | 17:15 | きょくと | 2025年２月期半期報告書の提出期限延長申請の承認に関するお知らせ |
| 20241015 | 11:30 | きょくと | 社内調査委員会設置のお知らせ |
| 20241015 | 12:00 | きょくと | 2025年２月期半期報告書の提出期限延長に関する承認申請書提出のお知らせ |
| 20241004 | 14:00 | きょくと | 2025年２月期第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240917 | 15:00 | きょくと | 剰余金の配当（中間配当）に関するお知らせ |
| 20240705 | 14:00 | きょくと | 2025年２月期第１四半期決算短信〔日本基準〕（非連結） |
| 20240528 | 15:00 | きょくと | 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 |
| 20240528 | 15:00 | きょくと | 役員の異動及び組織機構の改編に関するお知らせ |
| 20240422 | 16:00 | きょくと | 定款一部変更に関するお知らせ |
| 20240415 | 16:00 | きょくと | 法人税等調整額の計上及び2024年２月期通期業績予想値と実績との差異に関するお知らせ |
| 20240415 | 16:00 | きょくと | 2024年２月期決算短信〔日本基準〕（非連結） |
| 20240216 | 15:00 | きょくと | 剰余金の配当に関するお知らせ |
| 20240216 | 15:00 | きょくと | 役員の異動及び組織機構の改編に関するお知らせ |
| 20240129 | 15:00 | きょくと | 固定資産の取得に関するお知らせ |
| 20240119 | 15:00 | きょくと | 役員の異動及び組織の改編に関するお知らせ |
| 20240110 | 14:00 | きょくと | 2024年２月期第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2300 | 1 | 株式会社きょくとう | 2024-12-21 23:20:31 |