| 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 | 592 | 596 | 592 | 592 | 3,800 | 1 | 100% | 100% | 112% | ▲ | 99% | 101% | 105% | 98% | 103% |
| 20240925 | 595 | 595 | 590 | 592 | 7,700 | 0 | 100% | 99% | 203% | -- | 100% | 101% | 103% | 98% | 103% |
| 20240926 | 595 | 596 | 592 | 594 | 5,000 | 2 | 100% | 100% | 65% | ▲ | 100% | 102% | 102% | 98% | 103% |
| 20240927 | 600 | 600 | 593 | 598 | 11,000 | 4 | 101% | 100% | 220% | ▲▲ | 102% | 105% | 103% | 99% | 104% |
| 20240930 | 590 | 600 | 590 | 600 | 6,300 | 2 | 100% | 102% | 57% | ▲▲▲ | 100% | 104% | 102% | 99% | 104% |
| 20241001 | 600 | 606 | 600 | 600 | 15,800 | 0 | 100% | 100% | 251% | -- | 100% | 105% | 101% | 99% | 104% |
| 20241002 | 601 | 605 | 600 | 601 | 6,400 | 1 | 100% | 100% | 41% | ▲ | 101% | 104% | 101% | 100% | 104% |
| 20241003 | 605 | 609 | 605 | 609 | 4,600 | 8 | 101% | 101% | 72% | ▲▲ | 102% | 103% | 100% | 100% | 106% |
| 20241004 | 610 | 622 | 610 | 620 | 21,000 | 11 | 102% | 102% | 457% | ▲▲▲ | 100% | 99% | 98% | 100% | 108% |
| 20241007 | 622 | 625 | 620 | 625 | 18,900 | 5 | 101% | 100% | 90% | ▲▲▲▲ | 101% | 97% | 98% | 100% | 109% |
| 20241008 | 625 | 630 | 622 | 630 | 20,300 | 5 | 101% | 101% | 107% | ▲▲▲▲▲ | 98% | 94% | 95% | 100% | 109% |
| 20241009 | 640 | 642 | 621 | 626 | 45,800 | -4 | 99% | 98% | 226% | ▼ | 99% | 97% | 98% | 99% | 109% |
| 20241010 | 621 | 621 | 606 | 613 | 22,900 | -13 | 98% | 99% | 50% | ▼▼ | 100% | 99% | 100% | 97% | 106% |
| 20241011 | 609 | 609 | 603 | 609 | 5,800 | -4 | 99% | 100% | 25% | ▼▼▼ | 99% | 100% | 100% | 97% | 104% |
| 20241015 | 608 | 608 | 600 | 601 | 18,700 | -8 | 99% | 99% | 322% | ▼▼▼▼ | 100% | 101% | 101% | 95% | 103% |
| 20241016 | 605 | 605 | 600 | 604 | 6,400 | 3 | 100% | 100% | 34% | ▲ | 100% | 100% | 101% | 96% | 103% |
| 20241017 | 607 | 607 | 603 | 605 | 2,700 | 1 | 100% | 100% | 42% | ▲▲ | 100% | 101% | 102% | 96% | 103% |
| 20241018 | 606 | 609 | 602 | 605 | 4,700 | 0 | 100% | 100% | 174% | -- | 99% | 99% | 101% | 96% | 102% |
| 20241021 | 612 | 612 | 604 | 608 | 6,800 | 3 | 100% | 99% | 145% | ▲ | 100% | 100% | 101% | 97% | 103% |
| 20241022 | 609 | 612 | 607 | 609 | 7,600 | 1 | 100% | 100% | 112% | ▲▲ | 100% | 100% | 102% | 97% | 103% |
| 20241023 | 607 | 613 | 607 | 610 | 10,200 | 1 | 100% | 100% | 134% | ▲▲▲ | 100% | 100% | 102% | 97% | 103% |
| 20241024 | 607 | 613 | 607 | 607 | 5,300 | -3 | 100% | 100% | 52% | ▼ | 99% | 100% | 102% | 96% | 102% |
| 20241025 | 607 | 607 | 580 | 599 | 20,200 | -8 | 99% | 99% | 381% | ▼▼ | 102% | 101% | 103% | 95% | 100% |
| 20241028 | 599 | 610 | 599 | 610 | 8,700 | 11 | 102% | 102% | 43% | ▲ | 100% | 99% | 101% | 97% | 102% |
| 20241029 | 611 | 613 | 608 | 608 | 3,800 | -2 | 100% | 100% | 44% | ▼ | 100% | 99% | 101% | 97% | 102% |
| 20241030 | 610 | 613 | 608 | 608 | 5,600 | 0 | 100% | 100% | 147% | -- | 100% | 100% | 104% | 97% | 102% |
| 20241031 | 608 | 608 | 602 | 605 | 6,800 | -3 | 100% | 100% | 121% | ▼ | 100% | 101% | 107% | 96% | 101% |
| 20241101 | 604 | 605 | 599 | 602 | 5,300 | -3 | 100% | 100% | 78% | ▼▼ | 100% | 101% | 107% | 96% | 101% |
| 20241105 | 602 | 604 | 602 | 604 | 7,300 | 2 | 100% | 100% | 138% | ▲ | 100% | 101% | 107% | 96% | 101% |
| 20241106 | 604 | 605 | 600 | 602 | 14,200 | -2 | 100% | 100% | 195% | ▼ | 101% | 101% | 108% | 96% | 101% |
| 20241107 | 602 | 608 | 602 | 608 | 3,700 | 6 | 101% | 101% | 26% | ▲ | 100% | 101% | 107% | 97% | 102% |
| 20241108 | 610 | 610 | 608 | 609 | 4,300 | 1 | 100% | 100% | 116% | ▲▲ | 100% | 102% | 108% | 99% | 102% |
| 20241111 | 606 | 610 | 606 | 608 | 15,500 | -1 | 100% | 100% | 360% | ▼ | 100% | 101% | 108% | 100% | 102% |
| 20241112 | 608 | 610 | 605 | 609 | 8,900 | 1 | 100% | 100% | 57% | ▲ | 100% | 101% | 108% | 100% | 102% |
| 20241113 | 608 | 612 | 608 | 609 | 6,100 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 106% | 100% | 102% |
| 20241114 | 619 | 643 | 611 | 616 | 40,800 | 7 | 101% | 100% | 669% | ▲ | 101% | 102% | 108% | 100% | 103% |
| 20241115 | 608 | 614 | 608 | 613 | 6,600 | -3 | 100% | 101% | 16% | ▼ | 100% | 100% | 107% | 100% | 102% |
| 20241118 | 613 | 618 | 613 | 613 | 6,200 | 0 | 100% | 100% | 94% | -- | 100% | 100% | 107% | 100% | 102% |
| 20241119 | 614 | 616 | 612 | 616 | 5,700 | 3 | 100% | 100% | 92% | ▲ | 100% | 99% | 107% | 100% | 103% |
| 20241120 | 619 | 619 | 617 | 618 | 1,600 | 2 | 100% | 100% | 28% | ▲▲ | 98% | 99% | 107% | 100% | 103% |
| 20241121 | 620 | 620 | 608 | 610 | 17,400 | -8 | 99% | 98% | 1088% | ▼ | 100% | 103% | 108% | 99% | 102% |
| 20241122 | 613 | 617 | 611 | 611 | 9,400 | 1 | 100% | 100% | 54% | ▲ | 99% | 105% | 108% | 99% | 102% |
| 20241125 | 615 | 617 | 610 | 611 | 12,400 | 0 | 100% | 99% | 132% | -- | 100% | 105% | 108% | 99% | 101% |
| 20241126 | 615 | 615 | 609 | 612 | 9,600 | 1 | 100% | 100% | 77% | ▲ | 98% | 105% | 107% | 99% | 102% |
| 20241127 | 620 | 620 | 610 | 610 | 9,800 | -2 | 100% | 98% | 102% | ▼ | 104% | 107% | 109% | 99% | 101% |
| 20241128 | 610 | 640 | 610 | 633 | 60,500 | 23 | 104% | 104% | 617% | ▲ | 102% | 103% | 105% | 100% | 105% |
| 20241129 | 633 | 649 | 630 | 645 | 23,200 | 12 | 102% | 102% | 38% | ▲▲ | 100% | 102% | 103% | 100% | 107% |
| 20241202 | 645 | 650 | 638 | 643 | 33,700 | -2 | 100% | 100% | 145% | ▼ | 100% | 101% | 103% | 100% | 107% |
| 20241203 | 645 | 648 | 640 | 648 | 13,300 | 5 | 101% | 100% | 39% | ▲ | 100% | 100% | 102% | 100% | 108% |
| 20241204 | 650 | 651 | 643 | 651 | 33,400 | 3 | 100% | 100% | 251% | ▲▲ | 100% | 101% | 92% | 100% | 107% |
| 20241205 | 652 | 655 | 651 | 655 | 12,000 | 4 | 101% | 100% | 36% | ▲▲▲ | 100% | 100% | 92% | 100% | 108% |
| 20241206 | 654 | 655 | 653 | 653 | 7,300 | -2 | 100% | 100% | 61% | ▼ | 100% | 101% | 0% | 100% | 107% |
| 20241209 | 653 | 655 | 651 | 652 | 13,400 | -1 | 100% | 100% | 184% | ▼▼ | 100% | 101% | 0% | 100% | 107% |
| 20241210 | 651 | 656 | 651 | 653 | 18,600 | 1 | 100% | 100% | 139% | ▲ | 100% | 101% | 0% | 100% | 107% |
| 20241211 | 653 | 656 | 653 | 656 | 10,000 | 3 | 100% | 100% | 54% | ▲▲ | 100% | 101% | 0% | 100% | 108% |
| 20241212 | 656 | 657 | 652 | 655 | 19,400 | -1 | 100% | 100% | 194% | ▼ | 100% | 101% | 0% | 100% | 107% |
| 20241213 | 655 | 657 | 654 | 657 | 16,800 | 2 | 100% | 100% | 87% | ▲ | 100% | 91% | 0% | 100% | 108% |
| 20241216 | 658 | 659 | 654 | 659 | 16,600 | 2 | 100% | 100% | 99% | ▲▲ | 100% | 91% | 0% | 100% | 108% |
| 20241217 | 659 | 666 | 659 | 662 | 33,800 | 3 | 100% | 100% | 204% | ▲▲▲ | 100% | 0% | 0% | 100% | 109% |
| 20241218 | 660 | 668 | 656 | 660 | 56,800 | -2 | 100% | 100% | 168% | ▼ | 100% | 0% | 0% | 100% | 108% |
| 20241219 | 592 | 600 | 572 | 592 | 182,000 | -68 | 90% | 100% | 320% | ▼▼ | 100% | 0% | 0% | 89% | 100% |
| 20241220 | 602 | 620 | 594 | 599 | 48,000 | 7 | 101% | 100% | 26% | ▲ | % | % | % | 90% | 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 | 51,800 | 0 | 35,000 | 0 | 16,800 |
| 2024-12-06 | 0 | 55,400 | 0 | 36,800 | 0 | 18,600 |
| 2024-11-29 | 0 | 57,500 | 0 | 35,100 | 0 | 22,400 |
| 2024-11-22 | 0 | 59,900 | 0 | 34,600 | 0 | 25,300 |
| 2024-11-15 | 0 | 62,000 | 0 | 34,100 | 0 | 27,900 |
| 2024-11-08 | 0 | 64,000 | 0 | 37,800 | 0 | 26,200 |
| 2024-11-01 | 0 | 64,800 | 0 | 37,700 | 0 | 27,100 |
| 2024-10-25 | 0 | 66,800 | 0 | 41,700 | 0 | 25,100 |
| 2024-10-18 | 0 | 72,200 | 0 | 41,800 | 0 | 30,400 |
| 2024-10-11 | 0 | 76,300 | 0 | 47,900 | 0 | 28,400 |
| 2024-10-04 | 0 | 62,200 | 0 | 44,700 | 0 | 17,500 |
| 2024-09-27 | 0 | 58,300 | 0 | 40,800 | 0 | 17,500 |
| 2024-09-20 | 0 | 70,100 | 0 | 40,900 | 0 | 29,200 |
| 2024-09-13 | 0 | 72,400 | 0 | 41,900 | 0 | 30,500 |
| 2024-09-06 | 0 | 70,000 | 0 | 40,400 | 0 | 29,600 |
| 2024-08-30 | 0 | 72,300 | 0 | 42,900 | 0 | 29,400 |
| 2024-08-23 | 0 | 80,500 | 0 | 43,700 | 0 | 36,800 |
| 2024-08-16 | 0 | 80,100 | 0 | 43,200 | 0 | 36,900 |
| 2024-08-09 | 0 | 80,700 | 0 | 39,000 | 0 | 41,700 |
| 2024-08-02 | 0 | 102,900 | 0 | 44,700 | 0 | 58,200 |
| 2024-07-26 | 0 | 105,800 | 0 | 49,100 | 0 | 56,700 |
| 2024-07-19 | 0 | 115,700 | 0 | 49,500 | 0 | 66,200 |
| 2024-07-12 | 0 | 116,300 | 0 | 51,100 | 0 | 65,200 |
| 2024-07-05 | 0 | 112,800 | 0 | 60,100 | 0 | 52,700 |
| 2024-06-28 | 0 | 100,100 | 0 | 47,800 | 0 | 52,300 |
| 2024-06-21 | 0 | 100,200 | 0 | 45,600 | 0 | 54,600 |
| 2024-06-14 | 0 | 96,600 | 0 | 44,800 | 0 | 51,800 |
| 2024-06-07 | 0 | 102,200 | 0 | 44,200 | 0 | 58,000 |
| 2024-05-31 | 0 | 103,100 | 0 | 44,800 | 0 | 58,300 |
| 2024-05-24 | 0 | 105,200 | 0 | 46,500 | 0 | 58,700 |
| 2024-05-17 | 0 | 101,000 | 0 | 45,600 | 0 | 55,400 |
| 2024-05-10 | 0 | 102,200 | 0 | 44,600 | 0 | 57,600 |
| 2024-05-02 | 0 | 104,400 | 0 | 46,500 | 0 | 57,900 |
| 2024-04-26 | 0 | 104,300 | 0 | 46,300 | 0 | 58,000 |
| 2024-04-19 | 0 | 106,300 | 0 | 47,400 | 0 | 58,900 |
| 2024-04-12 | 0 | 111,800 | 0 | 46,800 | 0 | 65,000 |
| 2024-04-05 | 0 | 113,800 | 0 | 50,700 | 0 | 63,100 |
| 2024-03-29 | 0 | 100,600 | 0 | 43,500 | 0 | 57,100 |
| 2024-03-22 | 0 | 111,800 | 0 | 63,200 | 0 | 48,600 |
| 2024-03-15 | 0 | 102,300 | 0 | 57,200 | 0 | 45,100 |
| 2024-03-08 | 0 | 90,100 | 0 | 51,700 | 0 | 38,400 |
| 2024-03-01 | 0 | 68,400 | 0 | 29,600 | 0 | 38,800 |
| 2024-02-22 | 0 | 79,700 | 0 | 36,300 | 0 | 43,400 |
| 2024-02-16 | 0 | 82,700 | 0 | 38,500 | 0 | 44,200 |
| 2024-02-09 | 0 | 93,000 | 0 | 40,800 | 0 | 52,200 |
| 2024-02-02 | 0 | 104,500 | 0 | 38,800 | 0 | 65,700 |
| 2024-01-26 | 3,600 | 106,500 | 3,600 | 43,400 | 0 | 63,100 |
| 2024-01-19 | 0 | 87,600 | 0 | 49,200 | 0 | 38,400 |
| 2024-01-12 | 0 | 73,100 | 0 | 38,500 | 0 | 34,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241008 | 15:30 | ＫＧ情報 | 2024年12月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240708 | 15:30 | ＫＧ情報 | 2024年12月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240708 | 15:30 | ＫＧ情報 | 第２四半期業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 20240408 | 15:30 | ＫＧ情報 | 2024年12月期第1四半期決算短信〔日本基準〕（連結） |
| 20240311 | 15:30 | ＫＧ情報 | （訂正・数値データ訂正）「2023年12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 |
| 20240227 | 15:30 | ＫＧ情報 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240205 | 15:30 | ＫＧ情報 | 役員退職慰労金の辞退及び特別利益の計上に関するお知らせ |
| 20240124 | 15:30 | ＫＧ情報 | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240124 | 15:30 | ＫＧ情報 | 業績予想と実績値との差異に関するお知らせ |
| 20240124 | 15:30 | ＫＧ情報 | 剰余金の配当に関するお知らせ |
| 20240124 | 15:30 | ＫＧ情報 | 役員の異動に関するお知らせ |
| 20240124 | 15:30 | ＫＧ情報 | 執行役員選任のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2408 | 1 | 株式会社KG情報 | ホーム | 2024-12-22 05:20:35 |
| 2408 | 2 | 更新情報｜KG情報 | 2024-06-14 17:34:02 |
| 2408 | 2 | 札幌支社移転のお知らせ（2022年8月22日）｜KG情報 IR情報 | PR情報 | 2024-06-14 09:50:58 |
| 2408 | 2 | 公告｜KG情報 | 2024-06-14 09:46:17 |
| 2408 | 2 | 更新情報｜KG情報 | 2024-06-14 09:46:16 |
| 2408 | 2 | IR情報｜KG情報 | 2024-06-14 09:46:15 |
| 2408 | 2 | IR情報お問い合わせ | 株式会社KG情報 | 2024-06-14 09:46:14 |
| 2408 | 2 | IRカレンダー｜KG情報 | 2024-06-14 09:46:12 |
| 2408 | 2 | 主要株主状況｜KG情報 | 2024-06-14 09:46:11 |
| 2408 | 2 | 財務情報｜KG情報 | 2024-06-14 09:46:09 |