4170--カイゼン-【情報・通信業】【DX】デジタル化支援するUX/DXソリューションと動画
売上高:43430-当期純利益:-210-総資産:43690-時価:2631049----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2025012016817216817237,1004102%102%80%99%103%113%96%107%
2025012117217216917123,200-199%99%63%101%106%114%96%106%
2025012217117316917237,4001101%101%161%98%106%113%96%107%
2025012317217316816954,100-398%98%145%101%106%114%94%105%
2025012417117316917389,1004102%101%165%102%103%113%97%107%
2025012717317917117794,2004102%102%106%▲▲103%102%111%99%110%
20250128176185174182211,6005103%103%225%▲▲▲101%99%108%100%112%
20250129180188179181119,900-199%101%57%99%102%106%99%111%
2025013018018217917950,600-299%99%42%▼▼101%104%94%98%108%
2025013117817917617935,8000100%101%71%--98%103%93%98%108%
2025020318018217617659,900-398%98%167%101%105%95%97%107%
2025020417718117617934,0003102%101%57%102%105%93%98%107%
2025020517918517918340,6004102%102%119%▲▲99%104%89%100%109%
20250206187190182185197,6002101%99%487%▲▲▲101%106%90%100%110%
2025020718418718318645,8001101%101%23%▲▲▲▲98%102%89%100%111%
2025021018718718318455,900-299%98%122%103%91%91%99%110%
2025021218318818318830,1004102%103%54%104%89%88%100%112%
20250213188196186195291,5007104%104%968%▲▲98%87%86%100%116%
20250214194195186191282,300-498%98%97%97%97%97%98%114%
20250217172172165166414,000-2587%97%147%▼▼100%99%99%85%100%
20250218167169165167258,7001101%100%62%99%98%98%86%101%
2025021916916916616895,3001101%99%37%▲▲99%99%99%86%101%
2025022016716716516564,500-398%99%68%102%100%102%85%100%
20250225162170162166140,2001101%102%217%99%96%99%85%101%
2025022616817016516660,5000100%99%43%--99%97%100%85%101%
2025022716716716516515,100-199%99%25%98%99%102%85%100%
2025022816516616216255,300-398%98%366%▼▼98%100%102%83%100%
2025030316416616116167,300-199%98%122%▼▼▼100%102%104%83%100%
2025030416216416016267,9001101%100%101%100%102%104%83%101%
2025030516216416116227,9000100%100%41%--101%99%103%83%101%
2025030616316516216438,2002101%101%137%99%100%103%84%102%
2025030716316416116272,600-299%99%190%102%100%103%83%101%
2025031016316616116680,8004102%102%111%99%100%103%85%103%
2025031116316416016254,400-498%99%67%100%100%104%83%101%
2025031216216416216226,8000100%100%49%--101%100%104%83%101%
20250313162166162163131,4001101%101%490%101%102%99%84%101%
2025031416216616116323,0000100%101%18%--99%102%97%84%101%
2025031716316416216251,800-199%99%225%99%101%97%85%101%
2025031816316316216217,8000100%99%34%--100%102%96%96%101%
2025031916216316216220,7000100%100%116%--102%103%96%96%101%
2025032116216616216651,7004102%102%250%101%102%95%99%103%
2025032416416716416531,600-199%101%61%97%100%93%99%102%
2025032516816816216357,200-299%97%181%▼▼101%98%95%98%101%
202503261641871621664,192,5003102%101%7330%102%96%95%100%103%
202503271641761611672,429,0001101%102%58%▲▲101%95%94%100%104%
20250328166170166168152,5001101%101%6%▲▲▲97%93%94%100%104%
20250331166167161161246,600-796%97%162%96%89%95%96%100%
20250401165166157158297,200-398%96%121%▼▼99%89%98%94%100%
2025040216016015715852,7000100%99%18%--99%92%99%94%100%
20250403157159154155121,000-398%99%230%95%97%0%92%100%
20250404154154144147228,300-895%95%189%▼▼102%109%0%88%100%
2025040814014313714373,900-497%102%32%▼▼▼94%109%0%85%100%
20250409140140129131352,900-1292%94%478%▼▼▼▼99%105%0%78%100%
20250410146146140145117,10014111%99%33%106%107%0%86%111%
20250411141151138150103,1005103%106%88%▲▲102%104%0%89%115%
2025041415015715015369,9003102%102%68%▲▲▲100%102%0%91%117%
2025041515315515115332,6000100%100%47%--98%0%0%91%117%
2025041615415415015147,100-299%98%144%101%0%0%90%115%
2025041715015615015188,3000100%101%187%--101%0%0%90%115%
20250418154160151156100,8005103%101%114%%%%93%119%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-1197,7001,061,0000558,20097,700502,800
2025-04-0473,0001,262,3000741,60073,000520,700
2025-03-2887,1001,212,1000706,30087,100505,800
2025-03-2155,6001,229,7000701,00055,600528,700
2025-03-1450,4001,240,3000685,90050,400554,400
2025-03-0754,5001,245,1000685,20054,500559,900
2025-02-2858,5001,216,0000682,90058,500533,100
2025-02-2165,7001,282,9000687,00065,700595,900
2025-02-1464,0001,325,4000712,90064,000612,500
2025-02-0756,3001,300,0000692,20056,300607,800
2025-01-3159,3001,316,2000698,00059,300618,200
2025-01-2440,1001,277,4000694,00040,100583,400
2025-01-1729,1001,298,7000703,00029,100595,700
2025-01-1025,6001,339,1000716,50025,600622,600
2024-12-2731,1001,336,6000713,50031,100623,100
2024-12-2084,7001,363,5000705,90084,700657,600
2024-12-1381,5001,339,3000688,60081,500650,700
2024-12-0682,5001,332,8000671,90082,500660,900
2024-11-2986,6001,329,3000662,70086,600666,600
2024-11-2288,9001,336,3000660,00088,900676,300
2024-11-1589,3001,382,6000690,40089,300692,200
2024-11-0887,9001,473,5000800,40087,900673,100
2024-11-0193,8001,446,4000774,70093,800671,700
2024-10-25119,7001,387,9000754,500119,700633,400
2024-10-1871,6001,342,4000764,00071,600578,400
2024-10-1166,5001,390,3000799,60066,500590,700
2024-10-0459,9001,379,3000784,50059,900594,800
2024-09-2712,9001,242,2000724,30012,900517,900
2024-09-2064,4001,243,8000728,10064,400515,700
2024-09-1362,7001,262,4000734,20062,700528,200
2024-09-0669,5001,276,5000726,20069,500550,300
2024-08-3020,6001,279,3000712,00020,600567,300
2024-08-2330,9001,311,3000715,80030,900595,500
2024-08-1619,7001,334,1000741,80019,700592,300
2024-08-0919,3001,335,4000747,30019,300588,100
2024-08-0217,0001,658,8000963,40017,000695,400
2024-07-2614,4001,621,7000949,20014,400672,500
2024-07-1921,6001,652,0000991,90021,600660,100
2024-07-12141,4001,651,0000974,500141,400676,500
2024-07-05260,9001,647,6000980,200260,900667,400
2024-06-28107,4001,566,1000971,900107,400594,200
2024-06-2116,1001,539,4000945,40016,100594,000
2024-06-1418,2001,536,2000937,60018,200598,600
2024-06-0721,5001,533,2000944,00021,500589,200
2024-05-3126,1001,533,1000948,00026,100585,100
2024-05-2436,3001,544,4000959,10036,300585,300
2024-05-1736,1001,507,2000923,70036,100583,500
2024-05-1048,3001,477,4000908,30048,300569,100
2024-05-0244,4001,508,1000904,50044,400603,600
2024-04-2646,8001,552,3000952,30046,800600,000
2024-04-1960,0001,595,5000963,40060,000632,100
2024-04-1276,5001,619,3000970,50076,500648,800
2024-04-0573,8001,609,9000978,90073,800631,000
2024-03-2984,8001,627,8000978,30084,800649,500
2024-03-22100,1001,565,9000937,800100,100628,100
2024-03-1547,4001,666,7000931,70047,400735,000
2024-03-0842,5001,339,4000884,30042,500455,100
2024-03-0181,3001,397,1000875,90081,300521,200
2024-02-2242,8001,370,3000860,50042,800509,800
2024-02-1634,2001,437,2000895,60034,200541,600
2024-02-0934,7001,447,1000931,00034,700516,100
2024-02-0235,7001,444,2000916,60035,700527,600
2024-01-26186,8001,496,1000910,700186,800585,400
2024-01-19187,3001,487,7000898,400187,300589,300
2024-01-12197,0001,484,2000894,000197,000590,200

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
2025-04-14 MERRILL LYNCH INTERNATIONAL94,9550.55%-1,60015015715015369,900
2025-04-11 MERRILL LYNCH INTERNATIONAL96,5550.56%11,100141151138150103,100
2025-04-10 MERRILL LYNCH INTERNATIONAL85,4550.50%-12,500146146140145117,100
2025-04-09 MERRILL LYNCH INTERNATIONAL97,9550.57%15,400140140129131352,900
2025-04-08 MERRILL LYNCH INTERNATIONAL82,5550.48%-11,40014014313714373,900
2025-04-07 MERRILL LYNCH INTERNATIONAL93,9550.55%3,100135135127128224,000
2025-04-01 MERRILL LYNCH INTERNATIONAL90,8550.53%165166157158297,200
2024-07-16 個人00.00%-89,400242245240240244,500
2024-07-10 個人54,7000.32%-39,200235236234235147,100
2024-07-08 個人93,9000.55%4,500236238234235123,800
2024-07-01 個人89,4000.52%23623723423563,400
2024-03-19 UBS AG18,6000.11%-93,4002702992682951,485,000
2024-03-18 UBS AG112,0000.66%-60,300254270254264258,400
2024-03-15 UBS AG172,3001.02%-85,700265273255257946,200
2024-03-14 UBS AG258,0001.52%174,2002623332622678,334,400

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V3U63502025-01-21 15:51株式会社Kaizen Platform株式会社SBI証券変更報告書(特例対象株券等)
S100V1SH3502025-01-09 16:39株式会社Kaizen Platform株式会社SBI証券大量保有報告書(特例対象株券等)
S100UYWB3502024-12-18 15:46株式会社Kaizen Platform楽天証券株式会社変更報告書(特例対象株券等)
S100U96P3502024-08-21 16:05株式会社Kaizen Platform楽天証券株式会社大量保有報告書(特例対象株券等)
S100U2V03602024-07-22 12:31株式会社Kaizen Platform株式会社エヌ・ティ・ティ・アド訂正報告書(大量保有報告書・変更報告書)
S100U2AF3502024-07-16 16:49株式会社Kaizen Platform株式会社エヌ・ティ・ティ・アド変更報告書

企業サイト更新情報