6407--CKD-【機械】【省力・自動機械】省力・自動機械大手、薬品包装機械、半導体用薬液制御機器など
売上高:1344250-当期純利益:83380-総資産:2082850-時価:156259529----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,1902,1902,1512,161228,300-9100%99%97%▼▼▼101%104%107%86%100%
202503112,1002,1312,0912,129628,500-3299%101%275%▼▼▼▼102%103%104%85%100%
202503122,1312,1772,1312,165652,90036102%102%104%97%101%97%86%102%
202503132,1852,1972,1162,116429,400-4998%97%66%104%106%99%85%100%
202503142,0912,1902,0912,177516,30061103%104%120%98%101%93%87%103%
202503172,2112,2372,1682,168367,300-9100%98%71%100%103%94%88%102%
202503182,1902,2152,1792,199307,10031101%100%84%100%102%90%94%104%
202503192,2032,2542,2032,211367,40012101%100%120%▲▲101%102%88%95%104%
202503212,2032,2402,1952,226487,20015101%101%133%▲▲▲100%99%87%95%105%
202503242,2362,2562,2282,230243,0004100%100%50%▲▲▲▲99%94%86%96%105%
202503252,2622,2622,2402,245240,50015101%99%99%▲▲▲▲▲100%90%86%97%106%
202503262,2602,2652,2252,251219,8006100%100%91%▲▲▲▲▲▲101%94%90%98%106%
202503272,2012,2242,1962,224357,200-2799%101%163%98%95%95%97%105%
202503282,1662,1792,1202,128377,000-9696%98%106%▼▼99%97%101%95%101%
202503312,0502,0542,0072,020631,000-10895%99%167%▼▼▼100%92%102%90%100%
202504012,0372,0422,0142,028306,6008100%100%49%101%86%102%90%100%
202504022,0462,0932,0432,060410,00032102%101%134%▲▲103%97%109%92%102%
202504031,9222,0011,9221,982443,500-7896%103%108%98%97%109%88%100%
202504041,9181,9331,8401,878751,600-10495%98%169%▼▼100%107%119%83%100%
202504081,7591,8401,7541,765304,200-11394%100%40%▼▼▼99%112%123%78%100%
202504091,7331,7451,6841,719420,800-4697%99%138%▼▼▼▼100%103%114%76%100%
202504101,8791,8801,8441,870406,700151109%100%97%103%108%124%83%109%
202504111,7911,8431,7441,839397,000-3198%103%98%100%104%120%82%107%
202504141,8761,8971,8581,880276,90041102%100%70%99%99%116%84%109%
202504151,9601,9611,9191,940358,80060103%99%130%▲▲99%99%117%86%113%
202504161,9401,9501,9091,917328,800-2399%99%92%101%102%119%85%112%
202504171,9131,9331,9031,929232,60012101%101%71%100%102%117%86%112%
202504181,9501,9581,9351,946189,50017101%100%81%▲▲99%106%118%86%113%
202504211,9331,9331,9021,912189,200-3498%99%100%99%109%119%85%111%
202504221,9051,9121,8901,894141,300-1899%99%75%▼▼100%106%116%84%110%
202504231,9581,9581,9301,950196,70056103%100%139%100%105%115%87%113%
202504241,9842,0161,9781,983258,00033102%100%131%▲▲102%104%115%89%115%
202504252,0082,0592,0062,050310,80067103%102%120%▲▲▲99%100%111%96%119%
202504282,0922,1112,0692,069248,00019101%99%80%▲▲▲▲100%101%113%100%120%
202504302,0762,0972,0672,083287,40014101%100%116%▲▲▲▲▲100%102%112%100%121%
202505012,0832,0972,0782,092149,8009100%100%52%▲▲▲▲▲▲100%106%112%100%122%
202505022,0922,1012,0682,090225,600-2100%100%151%99%108%112%100%122%
202505072,0892,0952,0632,069244,500-2199%99%108%▼▼101%109%113%99%120%
202505082,0782,0932,0722,091164,00022101%101%67%101%107%111%100%122%
202505092,1202,1482,1172,135337,50044102%101%206%▲▲103%103%109%100%124%
202505122,1502,2252,1402,215414,70080104%103%123%▲▲▲100%97%103%100%120%
202505132,2652,2892,2502,255438,30040102%100%106%▲▲▲▲101%98%104%100%123%
202505142,2552,2972,2092,273570,50018101%101%130%▲▲▲▲▲98%100%104%100%121%
202505152,2482,2562,1932,210461,100-6397%98%81%100%104%106%97%117%
202505162,1942,1992,1392,190385,500-2099%100%84%▼▼101%104%106%96%116%
202505192,1882,2042,1762,203221,50013101%101%57%100%105%105%97%116%
202505202,1992,2432,1942,201461,800-2100%100%208%101%104%103%97%116%
202505212,2362,3082,2092,258731,20057103%101%158%103%105%104%99%119%
202505222,2142,3182,2132,275703,40017101%103%96%▲▲99%103%101%100%120%
202505232,2802,3022,2402,256526,500-1999%99%75%102%104%0%99%116%
202505262,2592,3172,2552,308323,60052102%102%61%100%101%0%100%116%
202505272,3102,3332,2902,318389,30010100%100%120%▲▲98%98%0%100%113%
202505282,3602,3652,3132,317358,300-1100%98%92%99%97%0%100%112%
202505292,3672,3752,3302,343353,40026101%99%99%101%100%0%100%113%
202505302,3052,3362,2932,324403,300-1999%101%114%101%100%0%99%112%
202506022,3012,3402,2952,313327,200-11100%101%81%▼▼99%99%0%99%112%
202506032,3332,3332,3002,301248,800-1299%99%76%▼▼▼99%0%0%98%111%
202506042,3192,3442,3052,305183,4004100%99%74%101%0%0%98%110%
202506052,2852,3212,2852,307288,4002100%101%157%▲▲99%0%0%98%108%
202506062,3152,3272,3002,301193,600-6100%99%67%%%%98%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3030,600185,50014,60076,00016,000109,500
2025-05-2332,300197,50015,50082,20016,800115,300
2025-05-1616,900228,1009,50084,9007,400143,200
2025-05-0929,200232,7009,80092,10019,400140,600
2025-05-0224,700280,1009,60093,60015,100186,500
2025-04-2524,000286,5009,80091,40014,200195,100
2025-04-1819,200311,9009,50094,8009,700217,100
2025-04-1114,800332,1009,50091,6005,300240,500
2025-04-0415,500376,7008,600114,5006,900262,200
2025-03-2811,900407,3008,600115,8003,300291,500
2025-03-2117,300391,1009,100109,6008,200281,500
2025-03-1412,900398,4009,000107,3003,900291,100
2025-03-0712,800341,5009,100107,3003,700234,200
2025-02-2812,000333,0008,90097,9003,100235,100
2025-02-214,500312,7001,40092,0003,100220,700
2025-02-146,100257,8001,60072,7004,500185,100
2025-02-076,500228,0001,50077,3005,000150,700
2025-01-315,600219,3001,70069,8003,900149,500
2025-01-249,700226,8001,50080,3008,200146,500
2025-01-175,900229,8001,50074,5004,400155,300
2025-01-1012,700216,1001,70066,40011,000149,700
2024-12-2710,100212,0001,50056,7008,600155,300
2024-12-206,300232,4001,40063,2004,900169,200
2024-12-132,300235,0001,00061,6001,300173,400
2024-12-063,600236,3001,10063,7002,500172,600
2024-11-293,300242,4001,10060,9002,200181,500
2024-11-223,200230,8001,20061,1002,000169,700
2024-11-155,400228,60070060,7004,700167,900
2024-11-085,800159,8001,60055,4004,200104,400
2024-11-013,500176,7001,50056,6002,000120,100
2024-10-254,500163,8001,80051,7002,700112,100
2024-10-186,000137,2002,00051,5004,00085,700
2024-10-118,30090,3002,30051,4006,00038,900
2024-10-049,30099,7002,40051,5006,90048,200
2024-09-2722,00094,6003,70049,90018,30044,700
2024-09-2015,500112,5002,90051,70012,60060,800
2024-09-136,100137,2001,80054,4004,30082,800
2024-09-065,200146,5002,10054,0003,10092,500
2024-08-309,100113,1001,30047,6007,80065,500
2024-08-235,300113,1001,30043,7004,00069,400
2024-08-1615,30097,7001,60039,80013,70057,900
2024-08-099,800118,5007,20041,4002,60077,100
2024-08-029,600136,2007,00050,3002,60085,900
2024-07-2612,100145,1007,30052,5004,80092,600
2024-07-1914,200112,4007,70053,5006,50058,900
2024-07-1224,90077,20010,20048,50014,70028,700
2024-07-0524,90081,10010,10051,30014,80029,800
2024-06-2821,10097,4009,90046,50011,20050,900
2024-06-2122,80094,2009,80046,40013,00047,800

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
2025-04-09 BNP Paribas Financial Markets SNC00.00%-342,8001,7331,7451,6841,719420,800
2025-04-08 BNP Paribas Financial Markets SNC342,8000.50%-289,5001,7591,8401,7541,765304,200
2025-03-17 BNP Paribas Financial Markets SNC632,3000.93%66,4002,2112,2372,1682,168367,300
2025-03-13 BNP Paribas Financial Markets SNC565,9000.83%103,2002,1852,1972,1162,116429,400
2025-03-11 BNP Paribas Financial Markets SNC462,7000.68%2,1002,1312,0912,129628,500
2024-08-19 GOLDMAN SACHS INTERNATIONAL318,4450.46%-65,5003,1703,1703,0553,055268,700
2024-08-15 GOLDMAN SACHS INTERNATIONAL383,9450.56%3,0153,0602,9883,005314,800
2024-06-21 J.P. MORGAN SECURITIES PLC338,6020.49%-8,5003,2503,2553,1253,155284,200
2024-06-14 J.P. MORGAN SECURITIES PLC347,1020.51%-199,2003,3203,3303,2753,305344,700
2024-05-23 MERRILL LYNCH INTERNATIONAL278,2450.40%-102,0003,2153,2603,1653,245308,200
2024-05-21 MERRILL LYNCH INTERNATIONAL380,2450.55%-9,2003,3703,3753,2003,200264,600
2024-05-17 MERRILL LYNCH INTERNATIONAL389,4450.57%19,9263,2403,3203,2203,295270,200
2024-05-16 MERRILL LYNCH INTERNATIONAL369,5190.54%27,3003,2903,3453,2403,250435,100
2024-05-15 MERRILL LYNCH INTERNATIONAL342,2190.50%20,4543,2803,3203,1753,175221,900
2024-05-14 J.P. MORGAN SECURITIES PLC546,3020.80%13,4003,3003,3053,1803,240472,600
2024-04-19 J.P. MORGAN SECURITIES PLC532,9020.78%2,9983,0102,8352,889500,700
2024-03-18 MERRILL LYNCH INTERNATIONAL321,7650.47%-25,4003,1603,2203,1453,200392,200
2024-03-15 MERRILL LYNCH INTERNATIONAL347,1650.51%-18,2573,1703,1953,1103,160317,700
2024-03-14 MERRILL LYNCH INTERNATIONAL365,4220.53%-31,5003,2253,2353,0903,185401,900
2024-03-13 MERRILL LYNCH INTERNATIONAL396,9220.58%3,5003,3103,3603,1753,230440,900
2024-03-12 MERRILL LYNCH INTERNATIONAL393,4220.57%-8,0003,1553,2253,1153,210412,500
2024-03-11 MERRILL LYNCH INTERNATIONAL401,4220.59%-72,6003,2203,2553,1503,225576,900
2024-03-08 MERRILL LYNCH INTERNATIONAL474,0220.69%-18,0003,3603,4253,3253,340413,000
2024-03-07 MERRILL LYNCH INTERNATIONAL492,0220.72%-96,3003,5703,5803,3053,375789,400
2024-03-06 MERRILL LYNCH INTERNATIONAL588,3220.86%-145,5003,4653,5903,4603,540657,300
2024-03-05 MERRILL LYNCH INTERNATIONAL733,8221.08%82,1003,4353,5553,4003,500709,000
2024-03-04 MERRILL LYNCH INTERNATIONAL651,7220.95%121,0003,4503,4753,3203,410750,300

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VW113502025-06-06 11:44CKD株式会社三井住友DSアセットマネジメント株式会社大量保有報告書(特例対象株券等)
S100VSWG3502025-05-22 11:46CKD株式会社野村アセットマネジメント株式会社変更報告書(特例対象株券等)
S100VCGJ3502025-03-05 11:18CKD株式会社アーチザン・インベストメンツ・ジーピー・エルエルシー変更報告書(特例対象株券等)
S100UWLR3502024-12-06 14:24CKD株式会社三井住友DSアセットマネジメント株式会社変更報告書(特例対象株券等)
S100UTN53502024-11-22 10:27CKD(株)アセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100UC1C3502024-09-06 15:03CKD株式会社三井住友DSアセットマネジメント株式会社大量保有報告書(特例対象株券等)
S100UBYW3502024-09-06 12:00CKD(株)アセットマネジメントOne株式会社大量保有報告書(特例対象株券等)
S100TGO23502024-05-20 10:59CKD株式会社アーチザン・インベストメンツ・ジーピー・エルエルシー変更報告書(特例対象株券等)
S100T3GS3502024-03-22 10:12CKD株式会社アーチザン・インベストメンツ・ジーピー・エルエルシー変更報告書(特例対象株券等)

企業サイト更新情報