| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,899 | 1,924 | 1,899 | 1,924 | 5,700 | 24 | 101% | 101% | 271% | ▲ | 101% | 101% | 108% | 100% | 109% |
| 20250121 | 1,900 | 1,928 | 1,896 | 1,928 | 3,200 | 4 | 100% | 101% | 56% | ▲▲ | 99% | 99% | 107% | 100% | 110% |
| 20250122 | 1,910 | 1,910 | 1,891 | 1,891 | 1,100 | -37 | 98% | 99% | 34% | ▼ | 99% | 101% | 110% | 98% | 107% |
| 20250123 | 1,870 | 1,870 | 1,859 | 1,859 | 1,800 | -32 | 98% | 99% | 164% | ▼▼ | 104% | 102% | 111% | 96% | 106% |
| 20250124 | 1,840 | 1,915 | 1,825 | 1,915 | 5,100 | 56 | 103% | 104% | 283% | ▲ | 99% | 97% | 107% | 99% | 109% |
| 20250127 | 1,914 | 1,914 | 1,872 | 1,900 | 1,000 | -15 | 99% | 99% | 20% | ▼ | 100% | 100% | 109% | 99% | 108% |
| 20250128 | 1,880 | 1,880 | 1,875 | 1,880 | 1,800 | -20 | 99% | 100% | 180% | ▼▼ | 100% | 101% | 109% | 98% | 107% |
| 20250129 | 1,873 | 1,875 | 1,871 | 1,871 | 800 | -9 | 100% | 100% | 44% | ▼▼▼ | 99% | 101% | 110% | 97% | 106% |
| 20250130 | 1,871 | 1,871 | 1,861 | 1,861 | 1,900 | -10 | 99% | 99% | 238% | ▼▼▼▼ | 99% | 101% | 102% | 97% | 105% |
| 20250131 | 1,877 | 1,877 | 1,856 | 1,863 | 1,100 | 2 | 100% | 99% | 58% | ▲ | 100% | 103% | 103% | 97% | 103% |
| 20250203 | 1,869 | 1,878 | 1,863 | 1,878 | 1,600 | 15 | 101% | 100% | 145% | ▲▲ | 100% | 102% | 101% | 97% | 103% |
| 20250204 | 1,887 | 1,889 | 1,880 | 1,883 | 2,100 | 5 | 100% | 100% | 131% | ▲▲▲ | 101% | 102% | 103% | 98% | 103% |
| 20250205 | 1,886 | 1,898 | 1,884 | 1,898 | 1,600 | 15 | 101% | 101% | 76% | ▲▲▲▲ | 100% | 101% | 102% | 98% | 103% |
| 20250206 | 1,901 | 1,914 | 1,901 | 1,903 | 2,300 | 5 | 100% | 100% | 144% | ▲▲▲▲▲ | 100% | 107% | 101% | 99% | 103% |
| 20250207 | 1,916 | 1,920 | 1,901 | 1,920 | 2,300 | 17 | 101% | 100% | 100% | ▲▲▲▲▲▲ | 99% | 109% | 103% | 100% | 104% |
| 20250210 | 1,875 | 1,883 | 1,851 | 1,861 | 8,300 | -59 | 97% | 99% | 361% | ▼ | 103% | 103% | 104% | 97% | 101% |
| 20250212 | 1,860 | 1,917 | 1,860 | 1,917 | 3,100 | 56 | 103% | 103% | 37% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20250213 | 1,917 | 1,927 | 1,892 | 1,914 | 1,500 | -3 | 100% | 100% | 48% | ▼ | 106% | 98% | 100% | 99% | 103% |
| 20250214 | 1,938 | 2,050 | 1,926 | 2,050 | 9,500 | 136 | 107% | 106% | 633% | ▲ | 101% | 100% | 101% | 100% | 110% |
| 20250217 | 1,910 | 1,939 | 1,866 | 1,921 | 11,200 | -129 | 94% | 101% | 118% | ▼ | 98% | 97% | 99% | 94% | 103% |
| 20250218 | 1,961 | 1,961 | 1,914 | 1,919 | 2,500 | -2 | 100% | 98% | 22% | ▼▼ | 99% | 98% | 101% | 94% | 103% |
| 20250219 | 1,915 | 1,922 | 1,900 | 1,900 | 600 | -19 | 99% | 99% | 24% | ▼▼▼ | 98% | 98% | 101% | 93% | 102% |
| 20250220 | 1,923 | 1,923 | 1,880 | 1,880 | 1,600 | -20 | 99% | 98% | 267% | ▼▼▼▼ | 102% | 100% | 102% | 92% | 101% |
| 20250225 | 1,879 | 1,908 | 1,871 | 1,908 | 2,200 | 28 | 101% | 102% | 138% | ▲ | 100% | 101% | 104% | 93% | 103% |
| 20250226 | 1,869 | 1,875 | 1,869 | 1,875 | 600 | -33 | 98% | 100% | 27% | ▼ | 100% | 101% | 104% | 91% | 101% |
| 20250227 | 1,875 | 1,885 | 1,871 | 1,880 | 1,000 | 5 | 100% | 100% | 167% | ▲ | 100% | 102% | 105% | 92% | 101% |
| 20250228 | 1,865 | 1,870 | 1,861 | 1,870 | 1,200 | -10 | 99% | 100% | 120% | ▼ | 101% | 104% | 105% | 91% | 100% |
| 20250303 | 1,860 | 1,890 | 1,860 | 1,871 | 1,300 | 1 | 100% | 101% | 108% | ▲ | 100% | 102% | 103% | 91% | 101% |
| 20250304 | 1,892 | 1,892 | 1,871 | 1,892 | 1,900 | 21 | 101% | 100% | 146% | ▲▲ | 100% | 103% | 104% | 92% | 102% |
| 20250305 | 1,881 | 1,900 | 1,881 | 1,885 | 1,300 | -7 | 100% | 100% | 68% | ▼ | 101% | 101% | 103% | 92% | 101% |
| 20250306 | 1,885 | 1,900 | 1,885 | 1,900 | 1,300 | 15 | 101% | 101% | 100% | ▲ | 102% | 101% | 103% | 93% | 102% |
| 20250307 | 1,891 | 1,935 | 1,891 | 1,935 | 2,300 | 35 | 102% | 102% | 177% | ▲▲ | 100% | 99% | 101% | 94% | 104% |
| 20250310 | 1,935 | 1,935 | 1,915 | 1,934 | 4,300 | -1 | 100% | 100% | 187% | ▼ | 99% | 99% | 101% | 94% | 104% |
| 20250311 | 1,930 | 1,930 | 1,902 | 1,902 | 700 | -32 | 98% | 99% | 16% | ▼▼ | 99% | 100% | 102% | 93% | 102% |
| 20250312 | 1,905 | 1,905 | 1,893 | 1,893 | 1,600 | -9 | 100% | 99% | 229% | ▼▼▼ | 102% | 101% | 101% | 92% | 102% |
| 20250313 | 1,888 | 1,919 | 1,887 | 1,919 | 500 | 26 | 101% | 102% | 31% | ▲ | 100% | 99% | 99% | 94% | 103% |
| 20250314 | 1,910 | 1,910 | 1,909 | 1,909 | 500 | -10 | 99% | 100% | 100% | ▼ | 100% | 100% | 100% | 93% | 102% |
| 20250317 | 1,904 | 1,904 | 1,883 | 1,898 | 1,200 | -11 | 99% | 100% | 240% | ▼▼ | 100% | 100% | 100% | 93% | 101% |
| 20250318 | 1,898 | 1,902 | 1,898 | 1,902 | 400 | 4 | 100% | 100% | 33% | ▲ | 99% | 102% | 100% | 98% | 102% |
| 20250319 | 1,902 | 1,902 | 1,890 | 1,890 | 1,300 | -12 | 99% | 99% | 325% | ▼ | 99% | 102% | 97% | 98% | 101% |
| 20250321 | 1,903 | 1,903 | 1,888 | 1,888 | 1,200 | -2 | 100% | 99% | 92% | ▼▼ | 101% | 103% | 98% | 98% | 101% |
| 20250324 | 1,880 | 1,899 | 1,880 | 1,899 | 2,000 | 11 | 101% | 101% | 167% | ▲ | 99% | 101% | 98% | 98% | 102% |
| 20250325 | 1,883 | 1,886 | 1,810 | 1,862 | 8,000 | -37 | 98% | 99% | 400% | ▼ | 103% | 99% | 97% | 96% | 100% |
| 20250326 | 1,890 | 1,950 | 1,878 | 1,949 | 6,700 | 87 | 105% | 103% | 84% | ▲ | 102% | 99% | 96% | 100% | 105% |
| 20250327 | 1,909 | 1,970 | 1,905 | 1,940 | 1,400 | -9 | 100% | 102% | 21% | ▼ | 98% | 98% | 95% | 100% | 104% |
| 20250328 | 1,938 | 1,938 | 1,901 | 1,901 | 1,100 | -39 | 98% | 98% | 79% | ▼▼ | 101% | 102% | 99% | 98% | 102% |
| 20250331 | 1,855 | 1,885 | 1,855 | 1,880 | 1,900 | -21 | 99% | 101% | 173% | ▼▼▼ | 100% | 98% | 98% | 96% | 101% |
| 20250401 | 1,880 | 1,880 | 1,880 | 1,880 | 700 | 0 | 100% | 100% | 37% | -- | 99% | 96% | 96% | 96% | 101% |
| 20250402 | 1,897 | 1,900 | 1,884 | 1,885 | 1,400 | 5 | 100% | 99% | 200% | ▲ | 103% | 99% | 98% | 97% | 101% |
| 20250403 | 1,845 | 1,896 | 1,826 | 1,896 | 3,400 | 11 | 101% | 103% | 243% | ▲▲ | 98% | 97% | 0% | 97% | 102% |
| 20250404 | 1,879 | 1,879 | 1,801 | 1,840 | 4,800 | -56 | 97% | 98% | 141% | ▼ | 99% | 99% | 0% | 94% | 100% |
| 20250408 | 1,801 | 1,820 | 1,785 | 1,786 | 5,100 | -54 | 97% | 99% | 106% | ▼▼ | 101% | 101% | 0% | 92% | 100% |
| 20250409 | 1,787 | 1,819 | 1,787 | 1,812 | 800 | 26 | 101% | 101% | 16% | ▲ | 97% | 98% | 0% | 93% | 101% |
| 20250410 | 1,874 | 1,874 | 1,819 | 1,819 | 3,800 | 7 | 100% | 97% | 475% | ▲▲ | 98% | 101% | 0% | 93% | 102% |
| 20250411 | 1,814 | 1,815 | 1,775 | 1,775 | 1,500 | -44 | 98% | 98% | 39% | ▼ | 100% | 103% | 0% | 91% | 100% |
| 20250414 | 1,775 | 1,794 | 1,775 | 1,780 | 900 | 5 | 100% | 100% | 60% | ▲ | 101% | 102% | 0% | 91% | 100% |
| 20250415 | 1,782 | 1,800 | 1,782 | 1,800 | 1,000 | 20 | 101% | 101% | 111% | ▲▲ | 102% | 0% | 0% | 92% | 101% |
| 20250416 | 1,811 | 1,841 | 1,811 | 1,841 | 1,500 | 41 | 102% | 102% | 150% | ▲▲▲ | 100% | 0% | 0% | 94% | 104% |
| 20250417 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | -11 | 99% | 100% | 7% | ▼ | 99% | 0% | 0% | 94% | 103% |
| 20250418 | 1,839 | 1,872 | 1,817 | 1,817 | 1,800 | -13 | 99% | 99% | 1800% | ▼▼ | % | % | % | 93% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 5,800 | 0 | 3,000 | 0 | 2,800 |
| 2025-04-04 | 0 | 6,700 | 0 | 3,700 | 0 | 3,000 |
| 2025-03-28 | 0 | 7,700 | 0 | 4,400 | 0 | 3,300 |
| 2025-03-21 | 0 | 9,500 | 0 | 5,200 | 0 | 4,300 |
| 2025-03-14 | 0 | 9,900 | 0 | 5,600 | 0 | 4,300 |
| 2025-03-07 | 0 | 11,800 | 0 | 6,800 | 0 | 5,000 |
| 2025-02-28 | 0 | 11,400 | 0 | 6,100 | 0 | 5,300 |
| 2025-02-21 | 0 | 11,300 | 0 | 6,000 | 0 | 5,300 |
| 2025-02-14 | 0 | 13,200 | 0 | 9,200 | 0 | 4,000 |
| 2025-02-07 | 0 | 12,800 | 0 | 8,000 | 0 | 4,800 |
| 2025-01-31 | 0 | 13,100 | 0 | 8,200 | 0 | 4,900 |
| 2025-01-24 | 0 | 13,400 | 0 | 8,300 | 0 | 5,100 |
| 2025-01-17 | 0 | 14,300 | 0 | 9,500 | 0 | 4,800 |
| 2025-01-10 | 0 | 15,700 | 0 | 10,800 | 0 | 4,900 |
| 2024-12-27 | 0 | 18,000 | 0 | 11,800 | 0 | 6,200 |
| 2024-12-20 | 0 | 18,500 | 0 | 12,000 | 0 | 6,500 |
| 2024-12-13 | 0 | 19,600 | 0 | 12,900 | 0 | 6,700 |
| 2024-12-06 | 0 | 20,300 | 0 | 13,500 | 0 | 6,800 |
| 2024-11-29 | 0 | 19,900 | 0 | 12,300 | 0 | 7,600 |
| 2024-11-22 | 0 | 20,700 | 0 | 12,500 | 0 | 8,200 |
| 2024-11-15 | 0 | 20,300 | 0 | 12,200 | 0 | 8,100 |
| 2024-11-08 | 0 | 21,700 | 0 | 12,800 | 0 | 8,900 |
| 2024-11-01 | 0 | 21,700 | 0 | 11,800 | 0 | 9,900 |
| 2024-10-25 | 0 | 20,000 | 0 | 12,600 | 0 | 7,400 |
| 2024-10-18 | 0 | 20,100 | 0 | 12,800 | 0 | 7,300 |
| 2024-10-11 | 0 | 18,900 | 0 | 11,600 | 0 | 7,300 |
| 2024-10-04 | 0 | 19,500 | 0 | 12,100 | 0 | 7,400 |
| 2024-09-27 | 0 | 18,700 | 0 | 11,300 | 0 | 7,400 |
| 2024-09-20 | 0 | 18,700 | 0 | 11,500 | 0 | 7,200 |
| 2024-09-13 | 0 | 20,300 | 0 | 13,100 | 0 | 7,200 |
| 2024-09-06 | 0 | 19,800 | 0 | 13,000 | 0 | 6,800 |
| 2024-08-30 | 0 | 21,000 | 0 | 13,100 | 0 | 7,900 |
| 2024-08-23 | 0 | 20,700 | 0 | 12,800 | 0 | 7,900 |
| 2024-08-16 | 0 | 19,800 | 0 | 13,300 | 0 | 6,500 |
| 2024-08-09 | 0 | 16,700 | 0 | 11,700 | 0 | 5,000 |
| 2024-08-02 | 0 | 13,300 | 0 | 7,200 | 0 | 6,100 |
| 2024-07-26 | 0 | 12,900 | 0 | 7,700 | 0 | 5,200 |
| 2024-07-19 | 0 | 12,800 | 0 | 7,800 | 0 | 5,000 |
| 2024-07-12 | 0 | 13,600 | 0 | 8,300 | 0 | 5,300 |
| 2024-07-05 | 0 | 14,200 | 0 | 8,900 | 0 | 5,300 |
| 2024-06-28 | 0 | 13,800 | 0 | 8,400 | 0 | 5,400 |
| 2024-06-21 | 0 | 11,700 | 0 | 7,600 | 0 | 4,100 |
| 2024-06-14 | 0 | 12,400 | 0 | 8,100 | 0 | 4,300 |
| 2024-06-07 | 0 | 14,900 | 0 | 6,600 | 0 | 8,300 |
| 2024-05-31 | 0 | 15,200 | 0 | 7,600 | 0 | 7,600 |
| 2024-05-24 | 0 | 13,300 | 0 | 6,100 | 0 | 7,200 |
| 2024-05-17 | 0 | 13,300 | 0 | 6,200 | 0 | 7,100 |
| 2024-05-10 | 0 | 12,900 | 0 | 5,700 | 0 | 7,200 |
| 2024-05-02 | 0 | 12,000 | 0 | 5,900 | 0 | 6,100 |
| 2024-04-26 | 0 | 12,700 | 0 | 6,100 | 0 | 6,600 |
| 2024-04-19 | 0 | 12,400 | 0 | 5,800 | 0 | 6,600 |
| 2024-04-12 | 0 | 12,500 | 0 | 6,000 | 0 | 6,500 |
| 2024-04-05 | 0 | 13,900 | 0 | 7,700 | 0 | 6,200 |
| 2024-03-29 | 0 | 14,100 | 0 | 7,900 | 0 | 6,200 |
| 2024-03-22 | 0 | 14,800 | 0 | 6,800 | 0 | 8,000 |
| 2024-03-15 | 0 | 10,700 | 0 | 6,200 | 0 | 4,500 |
| 2024-03-08 | 0 | 11,900 | 0 | 7,500 | 0 | 4,400 |
| 2024-03-01 | 0 | 11,200 | 0 | 7,300 | 0 | 3,900 |
| 2024-02-22 | 0 | 10,600 | 0 | 6,200 | 0 | 4,400 |
| 2024-02-16 | 0 | 10,200 | 0 | 5,900 | 0 | 4,300 |
| 2024-02-09 | 0 | 10,800 | 0 | 6,800 | 0 | 4,000 |
| 2024-02-02 | 0 | 11,800 | 0 | 7,100 | 0 | 4,700 |
| 2024-01-26 | 0 | 11,400 | 0 | 6,300 | 0 | 5,100 |
| 2024-01-19 | 0 | 11,800 | 0 | 6,400 | 0 | 5,400 |
| 2024-01-12 | 0 | 16,100 | 0 | 7,400 | 0 | 8,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:00 | ＫＶＫ | 2025年３月期 第２四半期（中間期）決算説明資料 |
| 20241028 | 15:00 | ＫＶＫ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | ＫＶＫ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240621 | 15:00 | ＫＶＫ | 2024年３月期（第77期） 決算説明資料 |
| 20240522 | 12:30 | ＫＶＫ | （訂正・数値データ訂正）「2024 年３月期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240426 | 15:00 | ＫＶＫ | 役員の異動に関するお知らせ |
| 20240129 | 15:30 | ＫＶＫ | 幹部従業員に対する譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
| 20240129 | 15:00 | ＫＶＫ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240129 | 15:00 | ＫＶＫ | 幹部従業員向けの株式交付信託終了に伴う自己株式の無償取得及び消却に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V0R0 | 350 | 2024-12-26 09:28 | 株式会社ＫＶＫ | 市原 正樹 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6484 | 1 | 水まわり創造企業 KVK | 2025-04-19 15:20:04 |
| 6484 | 2 | 株主・投資家の皆様へ｜株主・投資家情報｜水まわり創造企業 KVK | 2024-10-25 13:29:14 |
| 6484 | 2 | 定款｜株式関連情報TOP｜株主・投資家情報｜水まわり創造企業 KVK | 2024-06-19 05:50:15 |
| 6484 | 2 | 株式事務手続き｜株式関連情報TOP｜株主・投資家情報｜水まわり創造企業 KVK | 2024-06-19 05:50:14 |
| 6484 | 2 | 株主優待｜株式関連情報TOP｜株主・投資家情報｜水まわり創造企業 KVK | 2024-06-19 05:50:13 |
| 6484 | 2 | 役員の異動に関するお知らせ(PDF：109.9 KB) | 2024-06-18 22:00:44 |
| 6484 | 2 | 2024年３月期決算短信(PDF：336.1 KB) | 2024-06-18 22:00:42 |
| 6484 | 2 | 2023年３月期第３四半期決算短信 | 2024-06-16 06:19:58 |
| 6484 | 2 | 2023年３月期第２四半期決算短信 | 2024-06-16 04:48:58 |
| 6484 | 2 | 2023年３月期 第２四半期（中間）決算説明... | 2024-06-16 04:48:56 |