| 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 | 2,651 | 2,692 | 2,650 | 2,685 | 1,400 | 62 | 102% | 101% | 233% | ▲▲▲ | 99% | 103% | 104% | 99% | 112% |
| 20240925 | 2,685 | 2,685 | 2,658 | 2,658 | 1,300 | -27 | 99% | 99% | 93% | ▼ | 98% | 104% | 105% | 98% | 111% |
| 20240926 | 2,658 | 2,687 | 2,611 | 2,611 | 1,800 | -47 | 98% | 98% | 138% | ▼▼ | 101% | 106% | 106% | 97% | 109% |
| 20240927 | 2,621 | 2,650 | 2,621 | 2,650 | 1,200 | 39 | 101% | 101% | 67% | ▲ | 103% | 106% | 106% | 98% | 111% |
| 20240930 | 2,620 | 2,694 | 2,620 | 2,694 | 1,900 | 44 | 102% | 103% | 158% | ▲▲ | 102% | 102% | 94% | 100% | 112% |
| 20241001 | 2,693 | 2,755 | 2,693 | 2,755 | 3,500 | 61 | 102% | 102% | 184% | ▲▲▲ | 99% | 100% | 92% | 100% | 115% |
| 20241002 | 2,755 | 2,755 | 2,704 | 2,726 | 1,800 | -29 | 99% | 99% | 51% | ▼ | 101% | 99% | 91% | 99% | 114% |
| 20241003 | 2,750 | 2,766 | 2,750 | 2,766 | 1,100 | 40 | 101% | 101% | 61% | ▲ | 99% | 98% | 91% | 100% | 115% |
| 20241004 | 2,766 | 2,780 | 2,723 | 2,734 | 1,600 | -32 | 99% | 99% | 145% | ▼ | 100% | 98% | 91% | 99% | 114% |
| 20241007 | 2,755 | 2,755 | 2,712 | 2,749 | 1,200 | 15 | 101% | 100% | 75% | ▲ | 100% | 102% | 92% | 99% | 115% |
| 20241008 | 2,730 | 2,760 | 2,730 | 2,730 | 1,000 | -19 | 99% | 100% | 83% | ▼ | 99% | 102% | 92% | 99% | 114% |
| 20241009 | 2,730 | 2,730 | 2,703 | 2,703 | 1,000 | -27 | 99% | 99% | 100% | ▼▼ | 99% | 94% | 92% | 98% | 113% |
| 20241010 | 2,703 | 2,704 | 2,655 | 2,665 | 1,800 | -38 | 99% | 99% | 180% | ▼▼▼ | 101% | 95% | 94% | 96% | 111% |
| 20241011 | 2,669 | 2,700 | 2,669 | 2,700 | 800 | 35 | 101% | 101% | 44% | ▲ | 103% | 93% | 92% | 98% | 108% |
| 20241015 | 2,705 | 2,789 | 2,702 | 2,789 | 7,500 | 89 | 103% | 103% | 938% | ▲▲ | 97% | 97% | 96% | 100% | 112% |
| 20241016 | 2,600 | 2,659 | 2,498 | 2,531 | 6,600 | -258 | 91% | 97% | 88% | ▼ | 100% | 98% | 98% | 91% | 100% |
| 20241017 | 2,539 | 2,539 | 2,500 | 2,530 | 3,700 | -1 | 100% | 100% | 56% | ▼▼ | 99% | 98% | 99% | 91% | 100% |
| 20241018 | 2,530 | 2,530 | 2,506 | 2,506 | 300 | -24 | 99% | 99% | 8% | ▼▼▼ | 100% | 99% | 99% | 90% | 100% |
| 20241021 | 2,513 | 2,520 | 2,513 | 2,515 | 500 | 9 | 100% | 100% | 167% | ▲ | 99% | 99% | 99% | 90% | 100% |
| 20241022 | 2,515 | 2,515 | 2,485 | 2,485 | 1,300 | -30 | 99% | 99% | 260% | ▼ | 99% | 101% | 101% | 89% | 100% |
| 20241023 | 2,478 | 2,500 | 2,450 | 2,462 | 2,000 | -23 | 99% | 99% | 154% | ▼▼ | 102% | 101% | 102% | 88% | 100% |
| 20241024 | 2,441 | 2,498 | 2,403 | 2,478 | 2,900 | 16 | 101% | 102% | 145% | ▲ | 100% | 100% | 101% | 89% | 101% |
| 20241025 | 2,478 | 2,478 | 2,478 | 2,478 | 300 | 0 | 100% | 100% | 10% | -- | 102% | 102% | 102% | 89% | 101% |
| 20241028 | 2,442 | 2,500 | 2,442 | 2,500 | 700 | 22 | 101% | 102% | 233% | ▲ | 99% | 100% | 101% | 90% | 102% |
| 20241029 | 2,478 | 2,478 | 2,448 | 2,465 | 600 | -35 | 99% | 99% | 86% | ▼ | 100% | 99% | 101% | 88% | 100% |
| 20241030 | 2,471 | 2,471 | 2,471 | 2,471 | 200 | 6 | 100% | 100% | 33% | ▲ | 100% | 99% | 100% | 89% | 100% |
| 20241031 | 2,485 | 2,485 | 2,485 | 2,485 | 100 | 14 | 101% | 100% | 50% | ▲▲ | 102% | 102% | 102% | 89% | 101% |
| 20241101 | 2,435 | 2,508 | 2,435 | 2,480 | 700 | -5 | 100% | 102% | 700% | ▼ | 100% | 102% | 103% | 89% | 101% |
| 20241105 | 2,441 | 2,441 | 2,441 | 2,441 | 300 | -39 | 98% | 100% | 43% | ▼▼ | 100% | 102% | 103% | 88% | 100% |
| 20241106 | 2,451 | 2,451 | 2,451 | 2,451 | 100 | 10 | 100% | 100% | 33% | ▲ | 100% | 101% | 102% | 88% | 100% |
| 20241107 | 2,471 | 2,471 | 2,466 | 2,466 | 400 | 15 | 101% | 100% | 400% | ▲▲ | 101% | 101% | 102% | 88% | 101% |
| 20241108 | 2,467 | 2,516 | 2,467 | 2,494 | 2,300 | 28 | 101% | 101% | 575% | ▲▲▲ | 98% | 99% | 101% | 89% | 102% |
| 20241111 | 2,490 | 2,490 | 2,449 | 2,449 | 400 | -45 | 98% | 98% | 17% | ▼ | 100% | 99% | 101% | 88% | 100% |
| 20241112 | 2,498 | 2,508 | 2,498 | 2,500 | 500 | 51 | 102% | 100% | 125% | ▲ | 100% | 98% | 101% | 90% | 102% |
| 20241113 | 2,500 | 2,500 | 2,500 | 2,500 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 101% | 103% | 99% | 102% |
| 20241114 | 2,461 | 2,462 | 2,456 | 2,456 | 700 | -44 | 98% | 100% | 350% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20241115 | 2,477 | 2,477 | 2,477 | 2,477 | 200 | 21 | 101% | 100% | 29% | ▲ | 100% | 101% | 103% | 98% | 101% |
| 20241119 | 2,450 | 2,471 | 2,412 | 2,442 | 1,200 | -35 | 99% | 100% | 600% | ▼ | 99% | 101% | 103% | 97% | 100% |
| 20241120 | 2,451 | 2,451 | 2,431 | 2,431 | 600 | -11 | 100% | 99% | 50% | ▼▼ | 102% | 102% | 104% | 97% | 100% |
| 20241121 | 2,433 | 2,484 | 2,420 | 2,484 | 1,200 | 53 | 102% | 102% | 200% | ▲ | 99% | 99% | 102% | 99% | 102% |
| 20241122 | 2,483 | 2,483 | 2,463 | 2,464 | 400 | -20 | 99% | 99% | 33% | ▼ | 99% | 98% | 101% | 99% | 101% |
| 20241125 | 2,500 | 2,501 | 2,484 | 2,484 | 1,100 | 20 | 101% | 99% | 275% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20241126 | 2,483 | 2,483 | 2,483 | 2,483 | 400 | -1 | 100% | 100% | 36% | ▼ | 99% | 102% | 102% | 99% | 102% |
| 20241127 | 2,472 | 2,472 | 2,453 | 2,453 | 1,000 | -30 | 99% | 99% | 250% | ▼▼ | 100% | 103% | 103% | 98% | 101% |
| 20241128 | 2,430 | 2,430 | 2,430 | 2,430 | 200 | -23 | 99% | 100% | 20% | ▼▼▼ | 100% | 104% | 103% | 97% | 100% |
| 20241129 | 2,430 | 2,472 | 2,408 | 2,439 | 2,400 | 9 | 100% | 100% | 1200% | ▲ | 102% | 103% | 103% | 98% | 100% |
| 20241202 | 2,444 | 2,494 | 2,443 | 2,494 | 2,200 | 55 | 102% | 102% | 92% | ▲▲ | 101% | 101% | 100% | 100% | 103% |
| 20241203 | 2,500 | 2,515 | 2,497 | 2,515 | 1,400 | 21 | 101% | 101% | 64% | ▲▲▲ | 100% | 100% | 98% | 100% | 103% |
| 20241204 | 2,515 | 2,515 | 2,514 | 2,514 | 400 | -1 | 100% | 100% | 29% | ▼ | 101% | 101% | 97% | 100% | 103% |
| 20241205 | 2,500 | 2,525 | 2,500 | 2,525 | 400 | 11 | 100% | 101% | 100% | ▲ | 100% | 99% | 95% | 100% | 104% |
| 20241206 | 2,528 | 2,530 | 2,525 | 2,525 | 2,000 | 0 | 100% | 100% | 500% | -- | 100% | 99% | 0% | 100% | 104% |
| 20241209 | 2,515 | 2,515 | 2,515 | 2,515 | 100 | -10 | 100% | 100% | 5% | ▼ | 100% | 100% | 0% | 100% | 103% |
| 20241210 | 2,515 | 2,515 | 2,515 | 2,515 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 0% | 100% | 103% |
| 20241211 | 2,515 | 2,515 | 2,506 | 2,506 | 200 | -9 | 100% | 100% | 200% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241212 | 2,501 | 2,531 | 2,490 | 2,490 | 1,200 | -16 | 99% | 100% | 600% | ▼▼ | 98% | 98% | 0% | 99% | 102% |
| 20241213 | 2,520 | 2,520 | 2,470 | 2,472 | 600 | -18 | 99% | 98% | 50% | ▼▼▼ | 102% | 99% | 0% | 98% | 102% |
| 20241216 | 2,472 | 2,510 | 2,472 | 2,510 | 800 | 38 | 102% | 102% | 133% | ▲ | 100% | 96% | 0% | 99% | 103% |
| 20241217 | 2,498 | 2,516 | 2,493 | 2,493 | 500 | -17 | 99% | 100% | 63% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20241218 | 2,461 | 2,475 | 2,461 | 2,475 | 300 | -18 | 99% | 101% | 60% | ▼▼ | 98% | 0% | 0% | 98% | 102% |
| 20241219 | 2,475 | 2,475 | 2,429 | 2,436 | 1,200 | -39 | 98% | 98% | 400% | ▼▼▼ | 98% | 0% | 0% | 96% | 100% |
| 20241220 | 2,437 | 2,437 | 2,375 | 2,395 | 4,800 | -41 | 98% | 98% | 400% | ▼▼▼▼ | % | % | % | 95% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 17,800 | 0 | 7,700 | 0 | 10,100 |
| 2024-12-06 | 0 | 17,800 | 0 | 7,800 | 0 | 10,000 |
| 2024-11-29 | 0 | 18,200 | 0 | 7,800 | 0 | 10,400 |
| 2024-11-22 | 0 | 18,400 | 0 | 7,900 | 0 | 10,500 |
| 2024-11-15 | 0 | 19,100 | 0 | 8,100 | 0 | 11,000 |
| 2024-11-08 | 0 | 19,900 | 0 | 8,200 | 0 | 11,700 |
| 2024-11-01 | 0 | 21,300 | 0 | 8,300 | 0 | 13,000 |
| 2024-10-25 | 0 | 21,500 | 0 | 8,300 | 0 | 13,200 |
| 2024-10-18 | 0 | 23,600 | 0 | 10,100 | 0 | 13,500 |
| 2024-10-11 | 0 | 24,500 | 0 | 9,500 | 0 | 15,000 |
| 2024-10-04 | 0 | 23,400 | 0 | 9,500 | 0 | 13,900 |
| 2024-09-27 | 0 | 23,100 | 0 | 9,100 | 0 | 14,000 |
| 2024-09-20 | 0 | 22,900 | 0 | 9,100 | 0 | 13,800 |
| 2024-09-13 | 0 | 23,000 | 0 | 9,000 | 0 | 14,000 |
| 2024-09-06 | 0 | 23,000 | 0 | 9,000 | 0 | 14,000 |
| 2024-08-30 | 0 | 22,500 | 0 | 9,400 | 0 | 13,100 |
| 2024-08-23 | 0 | 22,600 | 0 | 9,500 | 0 | 13,100 |
| 2024-08-16 | 0 | 22,800 | 0 | 9,500 | 0 | 13,300 |
| 2024-08-09 | 0 | 24,400 | 0 | 9,800 | 0 | 14,600 |
| 2024-08-02 | 0 | 29,600 | 0 | 13,600 | 0 | 16,000 |
| 2024-07-26 | 0 | 29,900 | 0 | 14,300 | 0 | 15,600 |
| 2024-07-19 | 0 | 30,700 | 0 | 15,300 | 0 | 15,400 |
| 2024-07-12 | 0 | 30,600 | 0 | 15,500 | 0 | 15,100 |
| 2024-07-05 | 0 | 31,600 | 0 | 17,000 | 0 | 14,600 |
| 2024-06-28 | 0 | 31,500 | 0 | 16,500 | 0 | 15,000 |
| 2024-06-21 | 0 | 24,300 | 0 | 14,200 | 0 | 10,100 |
| 2024-06-14 | 0 | 25,700 | 0 | 16,100 | 0 | 9,600 |
| 2024-06-07 | 0 | 26,200 | 0 | 16,100 | 0 | 10,100 |
| 2024-05-31 | 0 | 26,200 | 0 | 16,200 | 0 | 10,000 |
| 2024-05-24 | 0 | 26,800 | 0 | 17,000 | 0 | 9,800 |
| 2024-05-17 | 0 | 27,300 | 0 | 17,800 | 0 | 9,500 |
| 2024-05-10 | 0 | 26,200 | 0 | 17,000 | 0 | 9,200 |
| 2024-05-02 | 0 | 26,400 | 0 | 16,800 | 0 | 9,600 |
| 2024-04-26 | 0 | 25,500 | 0 | 15,800 | 0 | 9,700 |
| 2024-04-19 | 0 | 25,600 | 0 | 15,700 | 0 | 9,900 |
| 2024-04-12 | 0 | 24,000 | 0 | 14,100 | 0 | 9,900 |
| 2024-04-05 | 0 | 21,600 | 0 | 13,600 | 0 | 8,000 |
| 2024-03-29 | 0 | 21,700 | 0 | 13,600 | 0 | 8,100 |
| 2024-03-22 | 0 | 21,800 | 0 | 13,500 | 0 | 8,300 |
| 2024-03-15 | 0 | 21,900 | 0 | 13,500 | 0 | 8,400 |
| 2024-03-08 | 0 | 21,900 | 0 | 13,500 | 0 | 8,400 |
| 2024-03-01 | 0 | 23,400 | 0 | 14,400 | 0 | 9,000 |
| 2024-02-22 | 0 | 23,000 | 0 | 14,400 | 0 | 8,600 |
| 2024-02-16 | 0 | 21,600 | 0 | 13,400 | 0 | 8,200 |
| 2024-02-09 | 0 | 21,700 | 0 | 13,400 | 0 | 8,300 |
| 2024-02-02 | 0 | 22,300 | 0 | 13,600 | 0 | 8,700 |
| 2024-01-26 | 0 | 22,300 | 0 | 13,600 | 0 | 8,700 |
| 2024-01-19 | 0 | 24,400 | 0 | 14,900 | 0 | 9,500 |
| 2024-01-12 | 0 | 27,200 | 0 | 17,400 | 0 | 9,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4673 | 1 | 川崎地質株式会社 | 2024-12-22 08:21:56 |
| 4673 | 2 | ニュース一覧 | 川崎地質株式会社 | 2024-06-19 15:48:37 |
| 4673 | 2 | 株主総会 | 川崎地質株式会社 | 2024-06-19 15:48:36 |
| 4673 | 2 | 個人投資家向け説明会 | 川崎地質株式会社 | 2024-06-16 13:49:46 |
| 4673 | 3 | ニュース一覧 | 川崎地質株式会社 | 2024-06-15 12:47:14 |
| 4673 | 3 | 決算短信等 | 川崎地質株式会社 | 2024-06-14 08:47:39 |