| 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 | 755 | 755 | 751 | 751 | 27,400 | -1 | 100% | 99% | 143% | ▼ | 102% | 101% | 101% | 99% | 105% |
| 20240925 | 751 | 773 | 751 | 767 | 34,300 | 16 | 102% | 102% | 125% | ▲ | 98% | 98% | 98% | 100% | 107% |
| 20240926 | 775 | 775 | 758 | 761 | 32,500 | -6 | 99% | 98% | 95% | ▼ | 101% | 100% | 99% | 99% | 106% |
| 20240927 | 762 | 773 | 762 | 773 | 19,600 | 12 | 102% | 101% | 60% | ▲ | 99% | 101% | 100% | 100% | 108% |
| 20240930 | 760 | 760 | 747 | 751 | 40,200 | -22 | 97% | 99% | 205% | ▼ | 101% | 102% | 101% | 97% | 105% |
| 20241001 | 750 | 761 | 750 | 757 | 5,800 | 6 | 101% | 101% | 14% | ▲ | 100% | 101% | 100% | 98% | 106% |
| 20241002 | 758 | 763 | 753 | 761 | 10,500 | 4 | 101% | 100% | 181% | ▲▲ | 100% | 98% | 99% | 98% | 106% |
| 20241003 | 763 | 765 | 759 | 762 | 5,500 | 1 | 100% | 100% | 52% | ▲▲▲ | 101% | 99% | 99% | 99% | 107% |
| 20241004 | 757 | 771 | 757 | 768 | 20,400 | 6 | 101% | 101% | 371% | ▲▲▲▲ | 99% | 97% | 97% | 99% | 107% |
| 20241007 | 774 | 775 | 760 | 764 | 23,700 | -4 | 99% | 99% | 116% | ▼ | 99% | 99% | 99% | 99% | 107% |
| 20241008 | 760 | 761 | 749 | 749 | 27,000 | -15 | 98% | 99% | 114% | ▼▼ | 99% | 100% | 101% | 97% | 105% |
| 20241009 | 754 | 754 | 747 | 748 | 16,700 | -1 | 100% | 99% | 62% | ▼▼▼ | 100% | 101% | 101% | 97% | 105% |
| 20241010 | 749 | 749 | 748 | 748 | 4,400 | 0 | 100% | 100% | 26% | -- | 100% | 101% | 101% | 97% | 105% |
| 20241011 | 748 | 750 | 745 | 745 | 7,300 | -3 | 100% | 100% | 166% | ▼ | 101% | 101% | 101% | 96% | 104% |
| 20241015 | 747 | 756 | 741 | 755 | 19,200 | 10 | 101% | 101% | 263% | ▲ | 99% | 98% | 100% | 98% | 106% |
| 20241016 | 758 | 760 | 751 | 753 | 6,300 | -2 | 100% | 99% | 33% | ▼ | 100% | 97% | 100% | 97% | 105% |
| 20241017 | 759 | 759 | 755 | 758 | 2,700 | 5 | 101% | 100% | 43% | ▲ | 100% | 97% | 100% | 98% | 105% |
| 20241018 | 756 | 756 | 751 | 754 | 6,400 | -4 | 99% | 100% | 237% | ▼ | 99% | 96% | 100% | 98% | 101% |
| 20241021 | 757 | 767 | 744 | 746 | 112,000 | -8 | 99% | 99% | 1750% | ▼▼ | 98% | 99% | 102% | 97% | 100% |
| 20241022 | 746 | 746 | 721 | 734 | 45,100 | -12 | 98% | 98% | 40% | ▼▼▼ | 100% | 100% | 103% | 95% | 100% |
| 20241023 | 734 | 736 | 730 | 736 | 18,300 | 2 | 100% | 100% | 41% | ▲ | 100% | 101% | 104% | 95% | 100% |
| 20241024 | 731 | 734 | 729 | 729 | 18,500 | -7 | 99% | 100% | 101% | ▼ | 99% | 102% | 103% | 94% | 100% |
| 20241025 | 729 | 729 | 720 | 723 | 14,400 | -6 | 99% | 99% | 78% | ▼▼ | 102% | 103% | 103% | 94% | 100% |
| 20241028 | 723 | 738 | 723 | 735 | 17,700 | 12 | 102% | 102% | 123% | ▲ | 101% | 103% | 101% | 96% | 102% |
| 20241029 | 731 | 740 | 731 | 736 | 12,400 | 1 | 100% | 101% | 70% | ▲▲ | 101% | 102% | 100% | 96% | 102% |
| 20241030 | 734 | 742 | 734 | 741 | 16,200 | 5 | 101% | 101% | 131% | ▲▲▲ | 100% | 102% | 99% | 96% | 102% |
| 20241031 | 744 | 747 | 740 | 747 | 10,000 | 6 | 101% | 100% | 62% | ▲▲▲▲ | 100% | 102% | 99% | 97% | 103% |
| 20241101 | 744 | 748 | 742 | 744 | 9,600 | -3 | 100% | 100% | 96% | ▼ | 100% | 101% | 98% | 97% | 103% |
| 20241105 | 750 | 750 | 745 | 750 | 10,500 | 6 | 101% | 100% | 109% | ▲ | 100% | 101% | 99% | 98% | 104% |
| 20241106 | 746 | 756 | 745 | 749 | 15,100 | -1 | 100% | 100% | 144% | ▼ | 100% | 98% | 97% | 99% | 104% |
| 20241107 | 756 | 758 | 751 | 758 | 10,400 | 9 | 101% | 100% | 69% | ▲ | 101% | 98% | 97% | 100% | 105% |
| 20241108 | 752 | 760 | 751 | 758 | 7,400 | 0 | 100% | 101% | 71% | -- | 99% | 97% | 97% | 100% | 105% |
| 20241111 | 758 | 758 | 747 | 753 | 13,600 | -5 | 99% | 99% | 184% | ▼ | 99% | 97% | 97% | 99% | 104% |
| 20241112 | 754 | 754 | 736 | 743 | 31,000 | -10 | 99% | 99% | 228% | ▼▼ | 100% | 100% | 99% | 98% | 103% |
| 20241113 | 739 | 744 | 730 | 736 | 19,400 | -7 | 99% | 100% | 63% | ▼▼▼ | 99% | 100% | 99% | 97% | 102% |
| 20241114 | 739 | 740 | 732 | 732 | 9,900 | -4 | 99% | 99% | 51% | ▼▼▼▼ | 101% | 102% | 101% | 97% | 101% |
| 20241115 | 726 | 745 | 726 | 734 | 15,900 | 2 | 100% | 101% | 161% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20241118 | 732 | 738 | 732 | 732 | 13,900 | -2 | 100% | 100% | 87% | ▼ | 100% | 99% | 99% | 97% | 101% |
| 20241119 | 738 | 740 | 735 | 736 | 10,800 | 4 | 101% | 100% | 78% | ▲ | 100% | 99% | 98% | 97% | 102% |
| 20241120 | 740 | 744 | 736 | 737 | 7,300 | 1 | 100% | 100% | 68% | ▲▲ | 100% | 99% | 99% | 97% | 102% |
| 20241121 | 735 | 740 | 735 | 735 | 7,300 | -2 | 100% | 100% | 100% | ▼ | 99% | 99% | 98% | 97% | 102% |
| 20241122 | 735 | 737 | 729 | 729 | 27,200 | -6 | 99% | 99% | 373% | ▼▼ | 100% | 100% | 99% | 96% | 101% |
| 20241125 | 729 | 737 | 729 | 732 | 12,600 | 3 | 100% | 100% | 46% | ▲ | 99% | 99% | 98% | 97% | 100% |
| 20241126 | 739 | 739 | 729 | 729 | 14,200 | -3 | 100% | 99% | 113% | ▼ | 99% | 100% | 98% | 96% | 100% |
| 20241127 | 731 | 731 | 724 | 726 | 19,600 | -3 | 100% | 99% | 138% | ▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20241128 | 727 | 733 | 722 | 727 | 15,200 | 1 | 100% | 100% | 78% | ▲ | 100% | 100% | 99% | 96% | 100% |
| 20241129 | 728 | 735 | 724 | 728 | 9,100 | 1 | 100% | 100% | 60% | ▲▲ | 99% | 99% | 98% | 96% | 100% |
| 20241202 | 730 | 737 | 725 | 725 | 22,800 | -3 | 100% | 99% | 251% | ▼ | 101% | 100% | 98% | 96% | 100% |
| 20241203 | 725 | 730 | 724 | 730 | 16,500 | 5 | 101% | 101% | 72% | ▲ | 100% | 99% | 97% | 96% | 101% |
| 20241204 | 730 | 730 | 725 | 727 | 13,000 | -3 | 100% | 100% | 79% | ▼ | 100% | 99% | 97% | 96% | 100% |
| 20241205 | 728 | 729 | 725 | 725 | 15,200 | -2 | 100% | 100% | 117% | ▼▼ | 99% | 98% | 97% | 96% | 100% |
| 20241206 | 728 | 728 | 722 | 723 | 23,300 | -2 | 100% | 99% | 153% | ▼▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241209 | 723 | 725 | 721 | 721 | 22,300 | -2 | 100% | 100% | 96% | ▼▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241210 | 721 | 725 | 721 | 721 | 17,900 | 0 | 100% | 100% | 80% | -- | 99% | 99% | 0% | 98% | 100% |
| 20241211 | 722 | 722 | 715 | 715 | 41,800 | -6 | 99% | 99% | 234% | ▼ | 99% | 99% | 0% | 97% | 100% |
| 20241212 | 716 | 718 | 711 | 711 | 38,600 | -4 | 99% | 99% | 92% | ▼▼ | 101% | 99% | 0% | 96% | 100% |
| 20241213 | 712 | 720 | 711 | 718 | 23,100 | 7 | 101% | 101% | 60% | ▲ | 99% | 98% | 0% | 97% | 101% |
| 20241216 | 719 | 720 | 713 | 714 | 32,500 | -4 | 99% | 99% | 141% | ▼ | 99% | 99% | 0% | 97% | 100% |
| 20241217 | 713 | 713 | 706 | 706 | 38,400 | -8 | 99% | 99% | 118% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 711 | 720 | 707 | 708 | 38,900 | 2 | 100% | 100% | 101% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 708 | 710 | 706 | 707 | 32,100 | -1 | 100% | 100% | 83% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 709 | 709 | 703 | 708 | 32,900 | 1 | 100% | 100% | 102% | ▲ | % | % | % | 97% | 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 | 19,500 | 311,600 | 0 | 185,900 | 19,500 | 125,700 |
| 2024-12-06 | 18,800 | 297,800 | 0 | 183,000 | 18,800 | 114,800 |
| 2024-11-29 | 18,500 | 293,200 | 0 | 182,100 | 18,500 | 111,100 |
| 2024-11-22 | 18,800 | 290,400 | 0 | 184,700 | 18,800 | 105,700 |
| 2024-11-15 | 19,600 | 309,200 | 0 | 205,900 | 19,600 | 103,300 |
| 2024-11-08 | 17,700 | 309,000 | 0 | 206,600 | 17,700 | 102,400 |
| 2024-11-01 | 17,100 | 317,300 | 0 | 207,900 | 17,100 | 109,400 |
| 2024-10-25 | 17,900 | 330,600 | 0 | 207,700 | 17,900 | 122,900 |
| 2024-10-18 | 16,300 | 311,900 | 0 | 203,900 | 16,300 | 108,000 |
| 2024-10-11 | 16,300 | 320,300 | 0 | 203,900 | 16,300 | 116,400 |
| 2024-10-04 | 16,000 | 313,200 | 0 | 214,200 | 16,000 | 99,000 |
| 2024-09-27 | 15,700 | 320,400 | 0 | 222,100 | 15,700 | 98,300 |
| 2024-09-20 | 16,100 | 321,100 | 0 | 216,200 | 16,100 | 104,900 |
| 2024-09-13 | 17,300 | 327,700 | 0 | 208,700 | 17,300 | 119,000 |
| 2024-09-06 | 18,400 | 316,700 | 0 | 200,800 | 18,400 | 115,900 |
| 2024-08-30 | 18,100 | 315,800 | 0 | 207,000 | 18,100 | 108,800 |
| 2024-08-23 | 18,700 | 358,700 | 0 | 225,600 | 18,700 | 133,100 |
| 2024-08-16 | 17,000 | 358,900 | 0 | 227,700 | 17,000 | 131,200 |
| 2024-08-09 | 16,000 | 379,700 | 0 | 246,000 | 16,000 | 133,700 |
| 2024-08-02 | 13,800 | 406,700 | 0 | 236,900 | 13,800 | 169,800 |
| 2024-07-26 | 17,000 | 409,100 | 0 | 244,100 | 17,000 | 165,000 |
| 2024-07-19 | 15,700 | 342,100 | 0 | 224,300 | 15,700 | 117,800 |
| 2024-07-12 | 20,100 | 335,000 | 0 | 220,800 | 20,100 | 114,200 |
| 2024-07-05 | 21,900 | 334,200 | 0 | 207,900 | 21,900 | 126,300 |
| 2024-06-28 | 51,900 | 302,600 | 0 | 184,000 | 51,900 | 118,600 |
| 2024-06-21 | 192,700 | 335,600 | 0 | 174,000 | 192,700 | 161,600 |
| 2024-06-14 | 161,200 | 344,900 | 0 | 179,800 | 161,200 | 165,100 |
| 2024-06-07 | 103,300 | 334,200 | 0 | 184,000 | 103,300 | 150,200 |
| 2024-05-31 | 48,300 | 306,600 | 0 | 184,700 | 48,300 | 121,900 |
| 2024-05-24 | 30,100 | 309,600 | 0 | 186,200 | 30,100 | 123,400 |
| 2024-05-17 | 25,100 | 315,500 | 0 | 183,100 | 25,100 | 132,400 |
| 2024-05-10 | 27,000 | 447,000 | 0 | 317,700 | 27,000 | 129,300 |
| 2024-05-02 | 20,600 | 447,800 | 0 | 319,000 | 20,600 | 128,800 |
| 2024-04-26 | 12,800 | 452,000 | 0 | 315,300 | 12,800 | 136,700 |
| 2024-04-19 | 13,600 | 453,700 | 0 | 312,400 | 13,600 | 141,300 |
| 2024-04-12 | 16,800 | 475,000 | 0 | 312,600 | 16,800 | 162,400 |
| 2024-04-05 | 13,500 | 503,100 | 100 | 321,400 | 13,400 | 181,700 |
| 2024-03-29 | 19,500 | 511,700 | 100 | 327,900 | 19,400 | 183,800 |
| 2024-03-22 | 10,900 | 521,400 | 0 | 322,300 | 10,900 | 199,100 |
| 2024-03-15 | 16,200 | 506,700 | 0 | 322,600 | 16,200 | 184,100 |
| 2024-03-08 | 16,600 | 502,600 | 0 | 326,800 | 16,600 | 175,800 |
| 2024-03-01 | 29,900 | 500,100 | 100 | 324,800 | 29,800 | 175,300 |
| 2024-02-22 | 94,000 | 527,900 | 0 | 337,600 | 94,000 | 190,300 |
| 2024-02-16 | 225,400 | 615,500 | 100 | 405,400 | 225,300 | 210,100 |
| 2024-02-09 | 3,500 | 597,100 | 100 | 381,600 | 3,400 | 215,500 |
| 2024-02-02 | 5,100 | 578,600 | 0 | 387,100 | 5,100 | 191,500 |
| 2024-01-26 | 4,700 | 590,600 | 0 | 389,600 | 4,700 | 201,000 |
| 2024-01-19 | 5,000 | 599,600 | 100 | 392,700 | 4,900 | 206,900 |
| 2024-01-12 | 3,900 | 607,800 | 100 | 379,100 | 3,800 | 228,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4712 | 1 | 株式会社KeyHolder | 2024-12-22 08:22:24 |
| 4712 | 2 | KeyHolder優待 追加特典企画｜keyholder | 2024-08-01 22:29:27 |
| 4712 | 2 | 【お知らせ】 株主優待の追加特典サイト開設に関するご案内 | 2024-07-29 19:30:58 |
| 4712 | 2 | 定款｜株式関連情報｜IR情報｜株式会社KeyHolder | 2024-06-18 23:22:04 |
| 4712 | 2 | 株式事務のご案内｜株式関連情報｜IR情報｜株式会社KeyHolder | 2024-06-18 23:22:03 |
| 4712 | 2 | 株主還元・配当政策｜株式関連情報｜IR情報｜株式会社KeyHolder | 2024-06-18 23:22:01 |
| 4712 | 2 | 株主総会｜株式関連情報｜IR情報｜株式会社KeyHolder | 2024-06-18 23:22:00 |
| 4712 | 2 | 株式の状況｜株式関連情報｜IR情報｜株式会社KeyHolder | 2024-06-18 23:21:58 |
| 4712 | 2 | 決算ハイライト｜財務情報・IRライブラリー｜IR情報｜株式会社KeyHolder | 2024-06-18 23:21:57 |
| 4712 | 2 | 決算説明会動画｜財務情報・IRライブラリー｜IR情報｜株式会社KeyHolder | 2024-06-18 23:21:55 |