| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 883 | 883 | 863 | 865 | 50,700 | -11 | 99% | 98% | 327% | ▼▼▼▼▼▼▼ | 101% | 104% | 101% | 95% | 100% |
| 20240726 | 864 | 873 | 864 | 873 | 13,400 | 8 | 101% | 101% | 26% | ▲ | 100% | 101% | 99% | 96% | 101% |
| 20240729 | 883 | 884 | 874 | 879 | 20,000 | 6 | 101% | 100% | 149% | ▲▲ | 98% | 98% | 99% | 97% | 102% |
| 20240730 | 882 | 882 | 861 | 861 | 54,700 | -18 | 98% | 98% | 274% | ▼ | 104% | 96% | 102% | 95% | 100% |
| 20240731 | 859 | 899 | 851 | 890 | 98,700 | 29 | 103% | 104% | 180% | ▲ | 99% | 91% | 96% | 98% | 103% |
| 20240801 | 909 | 909 | 889 | 896 | 32,500 | 6 | 101% | 99% | 33% | ▲▲ | 97% | 94% | 99% | 99% | 104% |
| 20240802 | 886 | 886 | 861 | 861 | 42,000 | -35 | 96% | 97% | 129% | ▼ | 91% | 100% | 104% | 96% | 100% |
| 20240805 | 846 | 846 | 758 | 772 | 80,300 | -89 | 90% | 91% | 191% | ▼▼ | 101% | 107% | 109% | 86% | 100% |
| 20240806 | 810 | 840 | 802 | 821 | 29,600 | 49 | 106% | 101% | 37% | ▲ | 103% | 109% | 110% | 91% | 106% |
| 20240807 | 801 | 843 | 801 | 828 | 11,100 | 7 | 101% | 103% | 38% | ▲▲ | 101% | 106% | 107% | 92% | 107% |
| 20240808 | 829 | 838 | 826 | 835 | 8,500 | 7 | 101% | 101% | 77% | ▲▲▲ | 100% | 104% | 105% | 93% | 108% |
| 20240809 | 843 | 848 | 831 | 846 | 12,000 | 11 | 101% | 100% | 141% | ▲▲▲▲ | 102% | 103% | 105% | 94% | 110% |
| 20240813 | 846 | 867 | 846 | 867 | 14,300 | 21 | 102% | 102% | 119% | ▲▲▲▲▲ | 100% | 100% | 101% | 96% | 112% |
| 20240814 | 873 | 874 | 862 | 873 | 7,800 | 6 | 101% | 100% | 55% | ▲▲▲▲▲▲ | 101% | 100% | 102% | 97% | 113% |
| 20240815 | 871 | 876 | 864 | 876 | 4,900 | 3 | 100% | 101% | 63% | ▲▲▲▲▲▲▲ | 100% | 100% | 101% | 98% | 113% |
| 20240816 | 878 | 878 | 871 | 875 | 6,300 | -1 | 100% | 100% | 129% | ▼ | 99% | 100% | 101% | 98% | 113% |
| 20240819 | 873 | 873 | 861 | 863 | 7,100 | -12 | 99% | 99% | 113% | ▼▼ | 101% | 101% | 103% | 96% | 112% |
| 20240820 | 862 | 872 | 862 | 870 | 4,100 | 7 | 101% | 101% | 58% | ▲ | 101% | 101% | 101% | 97% | 113% |
| 20240821 | 869 | 874 | 860 | 874 | 7,400 | 4 | 100% | 101% | 180% | ▲▲ | 100% | 101% | 100% | 98% | 113% |
| 20240822 | 872 | 872 | 865 | 870 | 3,200 | -4 | 100% | 100% | 43% | ▼ | 100% | 101% | 101% | 97% | 113% |
| 20240823 | 871 | 872 | 867 | 869 | 4,200 | -1 | 100% | 100% | 131% | ▼▼ | 99% | 101% | 99% | 97% | 113% |
| 20240826 | 872 | 872 | 862 | 867 | 8,500 | -2 | 100% | 99% | 202% | ▼▼▼ | 101% | 101% | 100% | 97% | 112% |
| 20240827 | 867 | 874 | 867 | 874 | 4,100 | 7 | 101% | 101% | 48% | ▲ | 101% | 102% | 99% | 98% | 113% |
| 20240828 | 871 | 877 | 871 | 877 | 4,500 | 3 | 100% | 101% | 110% | ▲▲ | 100% | 101% | 98% | 98% | 114% |
| 20240829 | 880 | 890 | 872 | 876 | 24,000 | -1 | 100% | 100% | 533% | ▼ | 100% | 99% | 98% | 98% | 113% |
| 20240830 | 876 | 880 | 875 | 880 | 4,500 | 4 | 100% | 100% | 19% | ▲ | 100% | 100% | 98% | 100% | 114% |
| 20240902 | 880 | 883 | 878 | 878 | 3,200 | -2 | 100% | 100% | 71% | ▼ | 101% | 100% | 98% | 100% | 114% |
| 20240903 | 879 | 885 | 879 | 885 | 6,200 | 7 | 101% | 101% | 194% | ▲ | 100% | 99% | 98% | 100% | 108% |
| 20240904 | 875 | 877 | 862 | 871 | 21,800 | -14 | 98% | 100% | 352% | ▼ | 100% | 99% | 99% | 98% | 105% |
| 20240905 | 871 | 874 | 868 | 870 | 7,000 | -1 | 100% | 100% | 32% | ▼▼ | 100% | 98% | 98% | 98% | 104% |
| 20240906 | 875 | 880 | 869 | 876 | 7,600 | 6 | 101% | 100% | 109% | ▲ | 100% | 99% | 99% | 99% | 104% |
| 20240909 | 865 | 866 | 855 | 864 | 9,500 | -12 | 99% | 100% | 125% | ▼ | 100% | 98% | 99% | 98% | 100% |
| 20240910 | 868 | 870 | 863 | 866 | 5,600 | 2 | 100% | 100% | 59% | ▲ | 98% | 99% | 97% | 98% | 100% |
| 20240911 | 865 | 866 | 838 | 846 | 19,000 | -20 | 98% | 98% | 339% | ▼ | 100% | 100% | 97% | 96% | 100% |
| 20240912 | 861 | 862 | 856 | 858 | 8,400 | 12 | 101% | 100% | 44% | ▲ | 98% | 100% | 97% | 97% | 101% |
| 20240913 | 862 | 862 | 845 | 848 | 13,400 | -10 | 99% | 98% | 160% | ▼ | 100% | 101% | 98% | 96% | 100% |
| 20240917 | 848 | 848 | 839 | 846 | 4,700 | -2 | 100% | 100% | 35% | ▼▼ | 101% | 101% | 98% | 96% | 100% |
| 20240918 | 846 | 858 | 846 | 855 | 6,100 | 9 | 101% | 101% | 130% | ▲ | 100% | 100% | 96% | 97% | 101% |
| 20240919 | 860 | 860 | 853 | 858 | 5,100 | 3 | 100% | 100% | 84% | ▲▲ | 100% | 100% | 96% | 97% | 101% |
| 20240920 | 862 | 862 | 859 | 859 | 5,000 | 1 | 100% | 100% | 98% | ▲▲▲ | 99% | 97% | 95% | 97% | 102% |
| 20240924 | 864 | 867 | 852 | 856 | 12,700 | -3 | 100% | 99% | 254% | ▼ | 100% | 97% | 96% | 97% | 101% |
| 20240925 | 859 | 859 | 853 | 855 | 8,700 | -1 | 100% | 100% | 69% | ▼▼ | 100% | 97% | 96% | 97% | 101% |
| 20240926 | 857 | 859 | 854 | 859 | 12,600 | 4 | 100% | 100% | 145% | ▲ | 100% | 99% | 97% | 97% | 102% |
| 20240927 | 837 | 841 | 833 | 836 | 25,400 | -23 | 97% | 100% | 202% | ▼ | 100% | 99% | 97% | 94% | 100% |
| 20240930 | 835 | 835 | 830 | 831 | 14,900 | -5 | 99% | 100% | 59% | ▼▼ | 99% | 99% | 96% | 94% | 100% |
| 20241001 | 840 | 841 | 833 | 835 | 7,600 | 4 | 100% | 99% | 51% | ▲ | 99% | 99% | 97% | 94% | 100% |
| 20241002 | 833 | 842 | 828 | 828 | 17,100 | -7 | 99% | 99% | 225% | ▼ | 99% | 98% | 97% | 94% | 100% |
| 20241003 | 835 | 835 | 830 | 830 | 5,800 | 2 | 100% | 99% | 34% | ▲ | 100% | 99% | 97% | 95% | 100% |
| 20241004 | 830 | 832 | 829 | 829 | 7,300 | -1 | 100% | 100% | 126% | ▼ | 100% | 99% | 96% | 95% | 100% |
| 20241007 | 830 | 830 | 825 | 826 | 13,300 | -3 | 100% | 100% | 182% | ▼▼ | 99% | 98% | 0% | 94% | 100% |
| 20241008 | 827 | 827 | 821 | 822 | 14,100 | -4 | 100% | 99% | 106% | ▼▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20241009 | 824 | 824 | 819 | 821 | 10,300 | -1 | 100% | 100% | 73% | ▼▼▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241010 | 818 | 820 | 813 | 819 | 16,500 | -2 | 100% | 100% | 160% | ▼▼▼▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241011 | 816 | 817 | 811 | 813 | 12,500 | -6 | 99% | 100% | 76% | ▼▼▼▼▼▼ | 99% | 99% | 0% | 95% | 100% |
| 20241015 | 814 | 814 | 808 | 809 | 19,600 | -4 | 100% | 99% | 157% | ▼▼▼▼▼▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241016 | 808 | 811 | 805 | 805 | 16,400 | -4 | 100% | 100% | 84% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241017 | 805 | 808 | 805 | 808 | 9,400 | 3 | 100% | 100% | 57% | ▲ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 808 | 808 | 800 | 806 | 23,800 | -2 | 100% | 100% | 253% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 806 | 806 | 801 | 802 | 8,700 | -4 | 100% | 100% | 37% | ▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241022 | 804 | 804 | 798 | 798 | 15,600 | -4 | 100% | 99% | 179% | ▼▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 130,900 | 0 | 58,400 | 0 | 72,500 |
| 2024-10-11 | 0 | 129,900 | 0 | 56,900 | 0 | 73,000 |
| 2024-10-04 | 0 | 130,000 | 0 | 57,000 | 0 | 73,000 |
| 2024-09-27 | 0 | 132,400 | 0 | 56,600 | 0 | 75,800 |
| 2024-09-20 | 0 | 130,100 | 0 | 55,800 | 0 | 74,300 |
| 2024-09-13 | 0 | 131,800 | 0 | 55,800 | 0 | 76,000 |
| 2024-09-06 | 0 | 132,200 | 0 | 54,900 | 0 | 77,300 |
| 2024-08-30 | 0 | 132,400 | 0 | 53,800 | 0 | 78,600 |
| 2024-08-23 | 0 | 133,800 | 0 | 54,100 | 0 | 79,700 |
| 2024-08-16 | 0 | 135,200 | 0 | 54,000 | 0 | 81,200 |
| 2024-08-09 | 0 | 137,000 | 0 | 56,400 | 0 | 80,600 |
| 2024-08-02 | 0 | 160,100 | 0 | 64,800 | 0 | 95,300 |
| 2024-07-26 | 0 | 184,700 | 0 | 81,700 | 0 | 103,000 |
| 2024-07-19 | 0 | 197,300 | 0 | 88,600 | 0 | 108,700 |
| 2024-07-12 | 0 | 199,500 | 0 | 89,500 | 0 | 110,000 |
| 2024-07-05 | 0 | 201,000 | 0 | 94,100 | 0 | 106,900 |
| 2024-06-28 | 0 | 199,700 | 0 | 93,600 | 0 | 106,100 |
| 2024-06-21 | 0 | 203,100 | 0 | 95,700 | 0 | 107,400 |
| 2024-06-14 | 0 | 200,300 | 0 | 94,600 | 0 | 105,700 |
| 2024-06-07 | 0 | 201,500 | 0 | 91,900 | 0 | 109,600 |
| 2024-05-31 | 0 | 186,100 | 0 | 81,700 | 0 | 104,400 |
| 2024-05-24 | 0 | 169,100 | 0 | 65,000 | 0 | 104,100 |
| 2024-05-17 | 0 | 162,500 | 0 | 64,200 | 0 | 98,300 |
| 2024-05-10 | 0 | 175,300 | 0 | 74,500 | 0 | 100,800 |
| 2024-05-02 | 0 | 165,200 | 0 | 69,500 | 0 | 95,700 |
| 2024-04-26 | 0 | 159,700 | 0 | 67,100 | 0 | 92,600 |
| 2024-04-19 | 0 | 160,300 | 0 | 66,200 | 0 | 94,100 |
| 2024-04-12 | 0 | 153,400 | 0 | 62,900 | 0 | 90,500 |
| 2024-04-05 | 0 | 161,400 | 0 | 61,600 | 0 | 99,800 |
| 2024-03-29 | 0 | 169,100 | 0 | 60,100 | 0 | 109,000 |
| 2024-03-22 | 0 | 186,600 | 0 | 62,800 | 0 | 123,800 |
| 2024-03-15 | 0 | 191,100 | 0 | 61,800 | 0 | 129,300 |
| 2024-03-08 | 0 | 192,500 | 0 | 63,600 | 0 | 128,900 |
| 2024-03-01 | 0 | 206,300 | 0 | 64,300 | 0 | 142,000 |
| 2024-02-22 | 0 | 212,200 | 0 | 62,800 | 0 | 149,400 |
| 2024-02-16 | 0 | 215,500 | 0 | 62,500 | 0 | 153,000 |
| 2024-02-09 | 0 | 220,600 | 0 | 57,800 | 0 | 162,800 |
| 2024-02-02 | 0 | 208,900 | 0 | 56,700 | 0 | 152,200 |
| 2024-01-26 | 0 | 200,500 | 0 | 64,000 | 0 | 136,500 |
| 2024-01-19 | 0 | 200,900 | 0 | 66,400 | 0 | 134,500 |
| 2024-01-12 | 0 | 191,500 | 0 | 62,000 | 0 | 129,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 12:00 | カワタ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240626 | 14:30 | カワタ | 「当社株式の大量取得行為に関する対応策（買収防衛策）」に基づく独立委員会委員の一部交代のお知らせ |
| 20240510 | 12:00 | カワタ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 12:00 | カワタ | 取締役及び執行役員の異動、執行役員の担当職務変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6292 | 1 | 粉体・粒体の加工現場における、省力化機器のリーディングカンパニー - 株式会社カワタ | 2024-10-23 00:20:38 |
| 6292 | 2 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) - 株式会社カワタ | 2024-07-31 23:28:34 |
| 6292 | 2 | 「当社株式の大量取得行為に関する対応策（買収防衛策）」に基づく独立委員会委員の一部交代のお知らせ - 株式会社カワタ | 2024-06-27 00:48:59 |
| 6292 | 2 | 第72期定時株主総会サマリー - 株式会社カワタ | 2024-06-21 16:43:38 |
| 6292 | 2 | 第73期定時株主総会招集ご通知 - 株式会社カワタ | 2024-06-21 16:43:36 |
| 6292 | 2 | 第73期定時株主総会招集ご通知 インターネット開示事項 - 株式会社カワタ | 2024-06-21 16:43:35 |
| 6292 | 2 | 第73期定時株主総会決議ご通知 - 株式会社カワタ | 2024-06-21 16:43:34 |
| 6292 | 2 | 第73期定時株主総会サマリー - 株式会社カワタ | 2024-06-21 16:43:32 |
| 6292 | 2 | 2024年３月期 決算説明会資料 Q&A - 株式会社カワタ | 2024-06-21 16:43:30 |
| 6292 | 2 | IRのカテゴリー - 株式会社カワタ | 2024-06-18 16:37:29 |