| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250702 | 3,515 | 3,785 | 3,480 | 3,680 | 50,400 | 165 | 105% | 105% | 988% | ▲▲ | 4 | 7 | 8 | 94% | 99% | 119% | 100% | 27% |
| 20250703 | 3,805 | 3,805 | 3,540 | 3,570 | 21,400 | -110 | 97% | 94% | 42% | ▼ | 6 | 7 | 0 | 98% | 111% | 125% | 97% | 24% |
| 20250704 | 3,640 | 3,700 | 3,570 | 3,575 | 12,300 | 5 | 100% | 98% | 57% | ▲ | 5 | 5 | 15 | 104% | 117% | 125% | 97% | 22% |
| 20250707 | 3,645 | 3,795 | 3,630 | 3,780 | 24,400 | 205 | 106% | 104% | 198% | ▲▲ | 4 | 4 | 14 | 99% | 114% | 122% | 100% | 26% |
| 20250708 | 3,725 | 3,735 | 3,665 | 3,680 | 15,000 | -100 | 97% | 99% | 61% | ▼ | 3 | 4 | 13 | 103% | 110% | 123% | 97% | 22% |
| 20250709 | 3,680 | 3,790 | 3,680 | 3,775 | 9,800 | 95 | 103% | 103% | 65% | ▲ | 2 | 2 | 12 | 105% | 102% | 118% | 100% | 21% |
| 20250710 | 3,845 | 4,100 | 3,845 | 4,055 | 50,200 | 280 | 107% | 105% | 512% | ▲▲ | 1 | 2 | 0 | 101% | 93% | 106% | 100% | 28% |
| 20250711 | 4,205 | 4,755 | 4,130 | 4,250 | 188,400 | 195 | 105% | 101% | 375% | ▲▲▲ | 10 | 0 | 0 | 102% | 99% | 112% | 100% | 34% |
| 20250714 | 3,970 | 4,180 | 3,850 | 4,050 | 69,400 | -200 | 95% | 102% | 37% | ▼ | 8 | 9 | 0 | 94% | 93% | 110% | 95% | 27% |
| 20250715 | 4,050 | 4,050 | 3,805 | 3,805 | 26,400 | -245 | 94% | 94% | 38% | ▼▼ | 8 | 8 | 0 | 102% | 98% | 116% | 90% | 16% |
| 20250716 | 3,830 | 3,975 | 3,830 | 3,910 | 22,700 | 105 | 103% | 102% | 86% | ▲ | 6 | 6 | 0 | 99% | 107% | 0% | 92% | 20% |
| 20250717 | 3,960 | 4,025 | 3,890 | 3,925 | 19,800 | 15 | 100% | 99% | 87% | ▲▲ | 5 | 6 | 0 | 96% | 116% | 0% | 92% | 20% |
| 20250718 | 3,930 | 3,945 | 3,755 | 3,755 | 24,100 | -170 | 96% | 96% | 122% | ▼ | 4 | 5 | 0 | 98% | 119% | 0% | 88% | 10% |
| 20250722 | 3,815 | 3,920 | 3,730 | 3,730 | 15,000 | -25 | 99% | 98% | 62% | ▼▼ | 3 | 3 | 0 | 100% | 119% | 0% | 88% | 9% |
| 20250723 | 3,755 | 3,815 | 3,715 | 3,750 | 14,600 | 20 | 101% | 100% | 97% | ▲ | 2 | 2 | 3 | 112% | 115% | 0% | 88% | 9% |
| 20250724 | 3,780 | 4,265 | 3,770 | 4,235 | 80,700 | 485 | 113% | 112% | 553% | ▲▲ | 1 | 1 | 2 | 108% | 105% | 0% | 100% | 24% |
| 20250725 | 4,215 | 4,575 | 4,160 | 4,540 | 84,400 | 305 | 107% | 108% | 105% | ▲▲▲ | 1 | 0 | 0 | 91% | 91% | 0% | 100% | 33% |
| 20250728 | 4,865 | 4,890 | 4,275 | 4,450 | 126,000 | -90 | 98% | 91% | 149% | ▼ | 0 | 0 | 0 | 97% | 0% | 0% | 98% | 30% |
| 20250729 | 4,380 | 4,420 | 4,240 | 4,260 | 24,300 | -190 | 96% | 97% | 19% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 94% | 21% |
| 20250730 | 4,300 | 4,495 | 4,285 | 4,345 | 38,500 | 85 | 102% | 101% | 158% | ▲ | 0 | 0 | 0 | 103% | 0% | 0% | 96% | 22% |
| 20250731 | 4,315 | 4,480 | 4,280 | 4,440 | 27,500 | 95 | 102% | 103% | 71% | ▲▲ | 0 | 0 | 0 | % | % | % | 98% | 24% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250730 | 10:10 | 川崎地質 | 業績予想の修正に関するお知らせ |
| 20250711 | 15:00 | 川崎地質 | 2025年11月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250702 | 10:00 | 川崎地質 | 業績予想の修正に関するお知らせ |
| 20250410 | 15:00 | 川崎地質 | 2025年11月期第１四半期決算短信〔日本基準〕(連結) |
| 20250314 | 13:00 | 川崎地質 | 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 20250114 | 15:00 | 川崎地質 | 2024年11月期決算短信〔日本基準〕（連結） |
| 20250114 | 15:00 | 川崎地質 | 2024年11月期通期連結業績予想と実績値との差異に関するお知らせ |
| 20250114 | 15:00 | 川崎地質 | 定款一部変更に関するお知らせ |
| 20250114 | 15:00 | 川崎地質 | 中期経営計画策定のお知らせ |
| 20241015 | 15:00 | 川崎地質 | 2024年11月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240711 | 15:00 | 川崎地質 | 2024年11月期第２四半期決算短信〔日本基準〕(連結) |
| 20240625 | 15:00 | 川崎地質 | 業績予想の修正に関するお知らせ |
| 20240411 | 15:30 | 川崎地質 | 2024年11月期第１四半期決算短信〔日本基準〕（連結） |
| 20240112 | 15:30 | 川崎地質 | 2023年11月期決算短信〔日本基準〕（連結） |
| 20240112 | 15:30 | 川崎地質 | 2023年11月期通期連結業績予想と実績値との差異に関するお知らせ |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-29 | モルガン・スタンレーMUFG証券株式会社 | 7,000 | 0.66% | ▲ | 1,100 | 4,380 | 4,420 | 4,240 | 4,260 | 24,300 |
| 2025-07-28 | JPM Securities Japan Co Ltd. | 6,900 | 0.65% | ▲ | 4,865 | 4,890 | 4,275 | 4,450 | 126,000 | |
| 2025-07-28 | モルガン・スタンレーMUFG証券株式会社 | 5,900 | 0.55% | ▼ | -600 | 4,865 | 4,890 | 4,275 | 4,450 | 126,000 |
| 2025-07-28 | UBS AG | 15,600 | 1.47% | ▲ | 1,500 | 4,865 | 4,890 | 4,275 | 4,450 | 126,000 |
| 2025-07-25 | モルガン・スタンレーMUFG証券株式会社 | 6,500 | 0.61% | ▲ | 4,215 | 4,575 | 4,160 | 4,540 | 84,400 | |
| 2025-07-25 | UBS AG | 14,100 | 1.33% | ▲ | 3,700 | 4,215 | 4,575 | 4,160 | 4,540 | 84,400 |
| 2025-07-22 | UBS AG | 10,400 | 0.98% | ▲ | 2,900 | 3,815 | 3,920 | 3,730 | 3,730 | 15,000 |
| 2025-07-17 | UBS AG | 7,500 | 0.70% | ▲ | 1,900 | 3,960 | 4,025 | 3,890 | 3,925 | 19,800 |
| 2025-07-16 | UBS AG | 5,600 | 0.52% | ▲ | 3,830 | 3,975 | 3,830 | 3,910 | 22,700 | |
| 2025-06-04 | UBS AG | 4,800 | 0.45% | ▼ | -1,500 | 2,900 | 3,300 | 2,857 | 2,906 | 88,700 |
| 2025-05-14 | UBS AG | 6,300 | 0.59% | ▼ | -100 | 2,931 | 2,932 | 2,887 | 2,901 | 1,700 |
| 2025-05-13 | UBS AG | 6,400 | 0.60% | ▲ | 700 | 2,975 | 2,975 | 2,881 | 2,881 | 5,800 |
| 2025-05-12 | UBS AG | 5,700 | 0.53% | ▼ | -900 | 2,940 | 3,020 | 2,920 | 2,965 | 8,500 |
| 2025-05-08 | UBS AG | 6,600 | 0.62% | ▲ | 300 | 2,900 | 2,900 | 2,818 | 2,875 | 10,000 |
| 2025-04-23 | UBS AG | 6,300 | 0.59% | ▼ | -1,100 | 2,479 | 2,554 | 2,462 | 2,554 | 1,900 |
| 2025-03-24 | UBS AG | 7,400 | 0.69% | ▼ | 2,935 | 3,030 | 2,926 | 2,974 | 5,500 | |
| 2025-03-11 | UBS AG | 8,500 | 0.80% | ▲ | 200 | 2,948 | 2,948 | 2,900 | 2,902 | 7,800 |
| 2025-03-06 | UBS AG | 8,300 | 0.78% | ▼ | -700 | 3,030 | 3,065 | 2,940 | 2,960 | 12,400 |
| 2025-03-05 | UBS AG | 9,000 | 0.85% | ▲ | 700 | 3,255 | 3,260 | 2,980 | 2,980 | 31,200 |
| 2025-03-04 | UBS AG | 8,300 | 0.78% | ▲ | 1,000 | 2,999 | 3,335 | 2,926 | 3,045 | 126,400 |
| 2025-03-03 | UBS AG | 7,300 | 0.68% | ▼ | -600 | 2,931 | 2,942 | 2,844 | 2,900 | 13,900 |
| 2025-02-28 | UBS AG | 7,900 | 0.74% | ▲ | 1,100 | 2,885 | 3,015 | 2,805 | 2,831 | 19,700 |
| 2025-02-25 | UBS AG | 6,800 | 0.64% | ▲ | 1,200 | 3,175 | 3,490 | 3,150 | 3,320 | 96,000 |
| 2025-02-21 | UBS AG | 5,600 | 0.52% | ▲ | 3,405 | 3,460 | 3,085 | 3,270 | 154,700 |