| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 5,960 | 5,960 | 5,930 | 5,940 | 500 | 10 | 100% | 100% | 500% | ▲ | 100% | 103% | 101% | 98% | 111% |
| 20250311 | 5,940 | 5,960 | 5,930 | 5,940 | 2,000 | 0 | 100% | 100% | 400% | -- | 101% | 103% | 100% | 98% | 111% |
| 20250312 | 5,940 | 5,980 | 5,930 | 5,980 | 800 | 40 | 101% | 101% | 40% | ▲ | 100% | 102% | 99% | 99% | 112% |
| 20250313 | 5,980 | 5,980 | 5,980 | 5,980 | 100 | 0 | 100% | 100% | 13% | -- | 102% | 102% | 99% | 99% | 112% |
| 20250314 | 5,980 | 6,090 | 5,970 | 6,090 | 700 | 110 | 102% | 102% | 700% | ▲ | 100% | 100% | 98% | 100% | 111% |
| 20250317 | 6,090 | 6,100 | 6,020 | 6,100 | 1,400 | 10 | 100% | 100% | 200% | ▲▲ | 101% | 100% | 95% | 100% | 109% |
| 20250318 | 6,030 | 6,090 | 6,030 | 6,090 | 900 | -10 | 100% | 101% | 64% | ▼ | 100% | 100% | 96% | 100% | 107% |
| 20250319 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | -90 | 99% | 100% | 11% | ▼▼ | 101% | 100% | 96% | 98% | 106% |
| 20250321 | 6,000 | 6,090 | 6,000 | 6,080 | 1,000 | 80 | 101% | 101% | 1000% | ▲ | 100% | 96% | 98% | 100% | 107% |
| 20250324 | 6,040 | 6,050 | 6,020 | 6,020 | 600 | -60 | 99% | 100% | 60% | ▼ | 99% | 101% | 101% | 99% | 106% |
| 20250325 | 5,920 | 6,000 | 5,880 | 5,880 | 1,500 | -140 | 98% | 99% | 250% | ▼▼ | 102% | 101% | 102% | 96% | 104% |
| 20250326 | 5,870 | 5,970 | 5,870 | 5,970 | 400 | 90 | 102% | 102% | 27% | ▲ | 101% | 103% | 104% | 98% | 103% |
| 20250327 | 5,770 | 5,890 | 5,750 | 5,800 | 4,600 | -170 | 97% | 101% | 1150% | ▼ | 100% | 98% | 104% | 95% | 100% |
| 20250328 | 5,780 | 5,880 | 5,670 | 5,770 | 800 | -30 | 99% | 100% | 17% | ▼▼ | 105% | 100% | 106% | 95% | 100% |
| 20250331 | 5,670 | 5,970 | 5,670 | 5,950 | 1,700 | 180 | 103% | 105% | 213% | ▲ | 102% | 98% | 103% | 98% | 103% |
| 20250402 | 5,850 | 5,980 | 5,850 | 5,940 | 500 | -10 | 100% | 102% | 29% | ▼ | 99% | 102% | 106% | 97% | 103% |
| 20250403 | 5,640 | 5,670 | 5,570 | 5,570 | 2,500 | -370 | 94% | 99% | 500% | ▼▼ | 101% | 103% | 108% | 91% | 100% |
| 20250408 | 5,580 | 5,720 | 5,490 | 5,660 | 2,900 | 90 | 102% | 101% | 116% | ▲ | 100% | 103% | 108% | 93% | 102% |
| 20250409 | 5,570 | 5,570 | 5,570 | 5,570 | 300 | -90 | 98% | 100% | 10% | ▼ | 102% | 101% | 105% | 91% | 100% |
| 20250410 | 5,640 | 5,740 | 5,640 | 5,730 | 800 | 160 | 103% | 102% | 267% | ▲ | 100% | 100% | 103% | 94% | 103% |
| 20250414 | 5,720 | 5,720 | 5,720 | 5,720 | 200 | -10 | 100% | 100% | 25% | ▼ | 100% | 101% | 103% | 94% | 103% |
| 20250415 | 5,720 | 5,720 | 5,720 | 5,720 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 104% | 104% | 94% | 103% |
| 20250416 | 5,700 | 5,700 | 5,700 | 5,700 | 400 | -20 | 100% | 100% | 200% | ▼ | 100% | 105% | 104% | 93% | 102% |
| 20250417 | 5,700 | 5,700 | 5,600 | 5,700 | 900 | 0 | 100% | 100% | 225% | -- | 100% | 105% | 103% | 93% | 102% |
| 20250418 | 5,690 | 5,690 | 5,590 | 5,680 | 1,200 | -20 | 100% | 100% | 133% | ▼ | 102% | 106% | 104% | 93% | 102% |
| 20250421 | 5,660 | 5,790 | 5,660 | 5,790 | 1,700 | 110 | 102% | 102% | 142% | ▲ | 102% | 102% | 101% | 95% | 104% |
| 20250422 | 5,790 | 6,030 | 5,790 | 5,910 | 1,700 | 120 | 102% | 102% | 100% | ▲▲ | 102% | 99% | 97% | 97% | 106% |
| 20250423 | 5,910 | 6,000 | 5,810 | 6,000 | 800 | 90 | 102% | 102% | 47% | ▲▲▲ | 99% | 97% | 94% | 99% | 108% |
| 20250425 | 6,060 | 6,250 | 6,000 | 6,000 | 3,200 | 0 | 100% | 99% | 400% | -- | 99% | 99% | 95% | 100% | 108% |
| 20250428 | 6,000 | 6,150 | 5,930 | 5,930 | 4,500 | -70 | 99% | 99% | 141% | ▼ | 100% | 101% | 97% | 99% | 106% |
| 20250430 | 5,880 | 5,880 | 5,880 | 5,880 | 100 | -50 | 99% | 100% | 2% | ▼▼ | 99% | 99% | 97% | 98% | 106% |
| 20250501 | 5,880 | 5,900 | 5,800 | 5,850 | 1,200 | -30 | 99% | 99% | 1200% | ▼▼▼ | 101% | 100% | 97% | 98% | 105% |
| 20250502 | 5,850 | 5,900 | 5,800 | 5,900 | 800 | 50 | 101% | 101% | 67% | ▲ | 101% | 99% | 97% | 98% | 106% |
| 20250508 | 5,890 | 5,920 | 5,890 | 5,920 | 500 | 20 | 100% | 101% | 63% | ▲▲ | 101% | 93% | 98% | 99% | 106% |
| 20250509 | 5,820 | 5,850 | 5,820 | 5,850 | 1,300 | -70 | 99% | 101% | 260% | ▼ | 100% | 94% | 98% | 98% | 105% |
| 20250512 | 5,810 | 5,810 | 5,810 | 5,810 | 100 | -40 | 99% | 100% | 8% | ▼▼ | 100% | 97% | 97% | 97% | 104% |
| 20250513 | 5,850 | 5,860 | 5,820 | 5,860 | 600 | 50 | 101% | 100% | 600% | ▲ | 100% | 109% | 107% | 98% | 105% |
| 20250514 | 5,260 | 5,570 | 5,230 | 5,270 | 6,500 | -590 | 90% | 100% | 1083% | ▼ | 102% | 109% | 107% | 88% | 100% |
| 20250515 | 5,260 | 5,390 | 5,260 | 5,390 | 500 | 120 | 102% | 102% | 8% | ▲ | 101% | 105% | 105% | 90% | 102% |
| 20250516 | 5,390 | 5,490 | 5,390 | 5,470 | 1,200 | 80 | 101% | 101% | 240% | ▲▲ | 104% | 102% | 103% | 91% | 104% |
| 20250519 | 5,490 | 5,700 | 5,470 | 5,700 | 1,400 | 230 | 104% | 104% | 117% | ▲▲▲ | 98% | 98% | 96% | 95% | 108% |
| 20250520 | 5,800 | 5,800 | 5,640 | 5,710 | 800 | 10 | 100% | 98% | 57% | ▲▲▲▲ | 101% | 102% | 100% | 95% | 108% |
| 20250521 | 5,590 | 5,690 | 5,500 | 5,640 | 2,100 | -70 | 99% | 101% | 263% | ▼ | 100% | 101% | 0% | 94% | 107% |
| 20250522 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | -40 | 99% | 100% | 5% | ▼▼ | 98% | 99% | 0% | 93% | 106% |
| 20250523 | 5,690 | 5,720 | 5,600 | 5,600 | 1,400 | 0 | 100% | 98% | 1400% | -- | 100% | 98% | 0% | 93% | 106% |
| 20250526 | 5,690 | 5,690 | 5,690 | 5,690 | 100 | 90 | 102% | 100% | 7% | ▲ | 99% | 99% | 0% | 95% | 108% |
| 20250527 | 5,680 | 5,690 | 5,620 | 5,650 | 1,400 | -40 | 99% | 99% | 1400% | ▼ | 101% | 101% | 0% | 94% | 107% |
| 20250528 | 5,580 | 5,640 | 5,580 | 5,640 | 800 | -10 | 100% | 101% | 57% | ▼▼ | 99% | 101% | 0% | 94% | 107% |
| 20250529 | 5,540 | 5,540 | 5,510 | 5,510 | 200 | -130 | 98% | 99% | 25% | ▼▼▼ | 101% | 101% | 0% | 93% | 105% |
| 20250530 | 5,510 | 5,580 | 5,510 | 5,580 | 200 | 70 | 101% | 101% | 100% | ▲ | 103% | 0% | 0% | 94% | 106% |
| 20250602 | 5,500 | 5,650 | 5,500 | 5,650 | 800 | 70 | 101% | 103% | 400% | ▲▲ | 100% | 0% | 0% | 95% | 107% |
| 20250603 | 5,550 | 5,570 | 5,550 | 5,560 | 500 | -90 | 98% | 100% | 63% | ▼ | 101% | 0% | 0% | 94% | 106% |
| 20250604 | 5,520 | 5,580 | 5,510 | 5,580 | 800 | 20 | 100% | 101% | 160% | ▲ | % | % | % | 94% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 5,300 | 0 | 4,000 | 0 | 1,300 |
| 2025-05-23 | 0 | 5,000 | 0 | 3,700 | 0 | 1,300 |
| 2025-05-16 | 0 | 4,500 | 0 | 3,400 | 0 | 1,100 |
| 2025-05-09 | 0 | 4,500 | 0 | 3,500 | 0 | 1,000 |
| 2025-05-02 | 0 | 4,200 | 0 | 3,200 | 0 | 1,000 |
| 2025-04-25 | 0 | 3,700 | 0 | 2,800 | 0 | 900 |
| 2025-04-18 | 0 | 4,200 | 0 | 2,900 | 0 | 1,300 |
| 2025-04-11 | 0 | 4,200 | 0 | 2,900 | 0 | 1,300 |
| 2025-04-04 | 0 | 5,300 | 0 | 3,800 | 0 | 1,500 |
| 2025-03-28 | 0 | 5,400 | 0 | 4,200 | 0 | 1,200 |
| 2025-03-21 | 0 | 4,400 | 0 | 3,800 | 0 | 600 |
| 2025-03-14 | 0 | 2,500 | 0 | 2,000 | 0 | 500 |
| 2025-03-07 | 0 | 2,300 | 0 | 1,800 | 0 | 500 |
| 2025-02-28 | 0 | 2,300 | 0 | 1,700 | 0 | 600 |
| 2025-02-21 | 0 | 2,600 | 0 | 2,100 | 0 | 500 |
| 2025-02-14 | 0 | 2,200 | 0 | 1,900 | 0 | 300 |
| 2025-02-07 | 0 | 3,300 | 0 | 2,300 | 0 | 1,000 |
| 2025-01-31 | 0 | 2,700 | 0 | 2,200 | 0 | 500 |
| 2025-01-24 | 0 | 3,100 | 0 | 2,400 | 0 | 700 |
| 2025-01-17 | 0 | 3,100 | 0 | 2,400 | 0 | 700 |
| 2025-01-10 | 0 | 3,400 | 0 | 2,700 | 0 | 700 |
| 2024-12-27 | 0 | 3,300 | 0 | 2,500 | 0 | 800 |
| 2024-12-20 | 0 | 3,200 | 0 | 2,400 | 0 | 800 |
| 2024-12-13 | 0 | 3,500 | 0 | 2,800 | 0 | 700 |
| 2024-12-06 | 0 | 3,200 | 0 | 2,700 | 0 | 500 |
| 2024-11-29 | 0 | 4,700 | 0 | 2,400 | 0 | 2,300 |
| 2024-11-22 | 0 | 4,800 | 0 | 2,400 | 0 | 2,400 |
| 2024-11-15 | 0 | 4,500 | 0 | 2,200 | 0 | 2,300 |
| 2024-11-08 | 0 | 4,700 | 0 | 2,100 | 0 | 2,600 |
| 2024-11-01 | 0 | 4,500 | 0 | 2,200 | 0 | 2,300 |
| 2024-10-25 | 0 | 4,800 | 0 | 2,200 | 0 | 2,600 |
| 2024-10-18 | 0 | 5,100 | 0 | 3,000 | 0 | 2,100 |
| 2024-10-11 | 0 | 5,400 | 0 | 3,300 | 0 | 2,100 |
| 2024-10-04 | 0 | 5,400 | 0 | 3,300 | 0 | 2,100 |
| 2024-09-27 | 0 | 5,400 | 0 | 3,300 | 0 | 2,100 |
| 2024-09-20 | 0 | 4,900 | 0 | 2,400 | 0 | 2,500 |
| 2024-09-13 | 0 | 5,900 | 0 | 2,400 | 0 | 3,500 |
| 2024-09-06 | 0 | 6,100 | 0 | 2,600 | 0 | 3,500 |
| 2024-08-30 | 0 | 5,900 | 0 | 2,400 | 0 | 3,500 |
| 2024-08-23 | 0 | 6,400 | 0 | 2,900 | 0 | 3,500 |
| 2024-08-16 | 0 | 7,400 | 0 | 3,900 | 0 | 3,500 |
| 2024-08-09 | 0 | 7,600 | 0 | 4,100 | 0 | 3,500 |
| 2024-08-02 | 0 | 9,600 | 0 | 4,600 | 0 | 5,000 |
| 2024-07-26 | 0 | 9,800 | 0 | 5,000 | 0 | 4,800 |
| 2024-07-19 | 0 | 10,200 | 0 | 5,100 | 0 | 5,100 |
| 2024-07-12 | 0 | 10,200 | 0 | 4,500 | 0 | 5,700 |
| 2024-07-05 | 0 | 9,600 | 0 | 4,300 | 0 | 5,300 |
| 2024-06-28 | 0 | 9,600 | 0 | 4,400 | 0 | 5,200 |
| 2024-06-21 | 0 | 9,400 | 0 | 4,200 | 0 | 5,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 16:40 | キクカワ | 2025年3月期 決算短信〔日本基準〕（非連結） |
| 20250213 | 15:40 | キクカワ | 2025年3月期第3四半期決算短信［日本基準｝（非連結） |
| 20241112 | 16:20 | キクカワ | 2025年3月期第2四半期(中間期)決算短信［日本基準］（非連結） |
| 20241112 | 16:20 | キクカワ | 2025年3月期第2四半期(中間期)業績予想数値と実績値との差異および通期業績予想の修正ならびに剰余金の配当（中間配当）の決定に関するお知らせ |
| 20240809 | 15:40 | キクカワ | 2025年3月期第1四半期決算短信［日本基準］（非連結） |
| 20240725 | 16:20 | キクカワ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 15:10 | キクカワ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240209 | 15:20 | キクカワ | 2024年3月期第3四半期決算短信［日本基準］（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VOYJ | 350 | 2025-05-08 16:06 | キクカワエンタープライズ株式会社 | 光通信株式会社 | 変更報告書 |
| S100VCXY | 350 | 2025-03-10 15:40 | キクカワエンタープライズ株式会社 | 光通信株式会社 | 変更報告書 |
| S100UTGL | 350 | 2024-11-25 15:37 | キクカワエンタープライズ株式会社 | 光通信株式会社 | 変更報告書 |
| S100U7I7 | 350 | 2024-08-16 15:38 | キクカワエンタープライズ株式会社 | 光通信株式会社 | 変更報告書 |
| S100U4NN | 350 | 2024-07-30 15:12 | キクカワエンタープライズ株式会社 | 菊川 厚 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6346 | 2 | 「第143期定時株主総会招集ご通知［PDF］」をアップしました | キクカワエンタープライズ株式会社 | 2024-06-26 18:31:58 |
| 6346 | 2 | IR情報 アーカイブ | キクカワエンタープライズ株式会社 | 2024-06-26 18:31:56 |
| 6346 | 3 | 役員就任のお知らせ | キクカワエンタープライズ株式会社 | 2024-07-03 11:29:14 |
| 6346 | 3 | ホームページリニューアルのお知らせ | キクカワエンタープライズ株式会社 | 2024-06-26 18:32:00 |
| 6346 | 3 | お知らせ | キクカワエンタープライズ株式会社 | 2024-06-26 18:31:55 |