| 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 | 1,720 | 1,741 | 1,720 | 1,741 | 1,400 | 23 | 101% | 101% | 44% | ▲▲ | 99% | 100% | 100% | 99% | 102% |
| 20240925 | 1,739 | 1,739 | 1,720 | 1,720 | 400 | -21 | 99% | 99% | 29% | ▼ | 99% | 99% | 99% | 97% | 101% |
| 20240926 | 1,725 | 1,725 | 1,716 | 1,716 | 1,700 | -4 | 100% | 99% | 425% | ▼▼ | 100% | 101% | 101% | 97% | 100% |
| 20240927 | 1,703 | 1,720 | 1,703 | 1,710 | 1,700 | -6 | 100% | 100% | 100% | ▼▼▼ | 102% | 101% | 102% | 97% | 100% |
| 20240930 | 1,701 | 1,735 | 1,701 | 1,735 | 1,300 | 25 | 101% | 102% | 76% | ▲ | 99% | 99% | 100% | 98% | 101% |
| 20241001 | 1,734 | 1,740 | 1,712 | 1,712 | 1,700 | -23 | 99% | 99% | 131% | ▼ | 100% | 101% | 102% | 97% | 100% |
| 20241002 | 1,713 | 1,735 | 1,711 | 1,714 | 2,700 | 2 | 100% | 100% | 159% | ▲ | 99% | 101% | 101% | 97% | 100% |
| 20241003 | 1,717 | 1,717 | 1,706 | 1,708 | 1,500 | -6 | 100% | 99% | 56% | ▼ | 100% | 101% | 102% | 97% | 100% |
| 20241004 | 1,712 | 1,719 | 1,712 | 1,715 | 700 | 7 | 100% | 100% | 47% | ▲ | 99% | 98% | 100% | 98% | 100% |
| 20241007 | 1,744 | 1,744 | 1,725 | 1,725 | 1,100 | 10 | 101% | 99% | 157% | ▲▲ | 99% | 99% | 102% | 99% | 101% |
| 20241008 | 1,725 | 1,738 | 1,716 | 1,716 | 1,800 | -9 | 99% | 99% | 164% | ▼ | 101% | 99% | 102% | 99% | 100% |
| 20241009 | 1,716 | 1,732 | 1,715 | 1,732 | 1,200 | 16 | 101% | 101% | 67% | ▲ | 98% | 97% | 101% | 99% | 101% |
| 20241010 | 1,743 | 1,743 | 1,712 | 1,713 | 5,000 | -19 | 99% | 98% | 417% | ▼ | 100% | 99% | 103% | 98% | 100% |
| 20241011 | 1,712 | 1,716 | 1,707 | 1,716 | 2,300 | 3 | 100% | 100% | 46% | ▲ | 99% | 99% | 102% | 99% | 100% |
| 20241015 | 1,717 | 1,744 | 1,691 | 1,704 | 4,600 | -12 | 99% | 99% | 200% | ▼ | 99% | 100% | 103% | 98% | 100% |
| 20241016 | 1,704 | 1,704 | 1,689 | 1,692 | 1,600 | -12 | 99% | 99% | 35% | ▼▼ | 99% | 100% | 103% | 97% | 100% |
| 20241017 | 1,705 | 1,705 | 1,687 | 1,690 | 2,600 | -2 | 100% | 99% | 163% | ▼▼▼ | 100% | 99% | 103% | 97% | 100% |
| 20241018 | 1,698 | 1,698 | 1,690 | 1,690 | 700 | 0 | 100% | 100% | 27% | -- | 100% | 100% | 103% | 97% | 100% |
| 20241022 | 1,703 | 1,703 | 1,690 | 1,700 | 600 | 10 | 101% | 100% | 86% | ▲ | 100% | 102% | 103% | 98% | 101% |
| 20241023 | 1,700 | 1,704 | 1,689 | 1,704 | 1,000 | 4 | 100% | 100% | 167% | ▲▲ | 100% | 103% | 103% | 98% | 101% |
| 20241024 | 1,690 | 1,690 | 1,681 | 1,687 | 2,000 | -17 | 99% | 100% | 200% | ▼ | 100% | 103% | 104% | 97% | 100% |
| 20241025 | 1,683 | 1,690 | 1,683 | 1,689 | 3,800 | 2 | 100% | 100% | 190% | ▲ | 100% | 102% | 103% | 97% | 100% |
| 20241028 | 1,702 | 1,713 | 1,695 | 1,701 | 4,600 | 12 | 101% | 100% | 121% | ▲▲ | 100% | 101% | 101% | 98% | 101% |
| 20241029 | 1,735 | 1,742 | 1,720 | 1,730 | 9,800 | 29 | 102% | 100% | 213% | ▲▲▲ | 101% | 101% | 103% | 100% | 103% |
| 20241030 | 1,730 | 1,748 | 1,730 | 1,740 | 3,300 | 10 | 101% | 101% | 34% | ▲▲▲▲ | 100% | 101% | 103% | 100% | 103% |
| 20241031 | 1,740 | 1,740 | 1,721 | 1,734 | 700 | -6 | 100% | 100% | 21% | ▼ | 100% | 101% | 103% | 100% | 103% |
| 20241101 | 1,740 | 1,740 | 1,734 | 1,740 | 4,000 | 6 | 100% | 100% | 571% | ▲ | 100% | 100% | 103% | 100% | 103% |
| 20241105 | 1,740 | 1,748 | 1,733 | 1,748 | 6,600 | 8 | 100% | 100% | 165% | ▲▲ | 100% | 100% | 104% | 100% | 104% |
| 20241106 | 1,738 | 1,740 | 1,731 | 1,739 | 1,400 | -9 | 99% | 100% | 21% | ▼ | 102% | 101% | 105% | 99% | 103% |
| 20241107 | 1,729 | 1,777 | 1,729 | 1,755 | 6,800 | 16 | 101% | 102% | 486% | ▲ | 99% | 99% | 103% | 100% | 104% |
| 20241108 | 1,755 | 1,755 | 1,743 | 1,745 | 1,600 | -10 | 99% | 99% | 24% | ▼ | 99% | 99% | 103% | 99% | 103% |
| 20241111 | 1,758 | 1,797 | 1,740 | 1,746 | 6,300 | 1 | 100% | 99% | 394% | ▲ | 99% | 99% | 103% | 99% | 103% |
| 20241112 | 1,755 | 1,755 | 1,741 | 1,741 | 500 | -5 | 100% | 99% | 8% | ▼ | 100% | 99% | 104% | 99% | 103% |
| 20241113 | 1,741 | 1,750 | 1,740 | 1,741 | 1,000 | 0 | 100% | 100% | 200% | -- | 99% | 99% | 104% | 99% | 103% |
| 20241114 | 1,748 | 1,748 | 1,738 | 1,738 | 2,000 | -3 | 100% | 99% | 200% | ▼ | 100% | 99% | 104% | 99% | 103% |
| 20241115 | 1,740 | 1,744 | 1,740 | 1,744 | 400 | 6 | 100% | 100% | 20% | ▲ | 99% | 99% | 104% | 99% | 103% |
| 20241118 | 1,744 | 1,744 | 1,730 | 1,731 | 1,600 | -13 | 99% | 99% | 400% | ▼ | 100% | 101% | 105% | 99% | 103% |
| 20241119 | 1,731 | 1,732 | 1,731 | 1,731 | 600 | 0 | 100% | 100% | 38% | -- | 100% | 102% | 104% | 99% | 103% |
| 20241120 | 1,732 | 1,732 | 1,731 | 1,731 | 900 | 0 | 100% | 100% | 150% | -- | 100% | 103% | 104% | 99% | 103% |
| 20241121 | 1,732 | 1,733 | 1,729 | 1,730 | 1,500 | -1 | 100% | 100% | 167% | ▼ | 100% | 103% | 104% | 99% | 103% |
| 20241122 | 1,736 | 1,736 | 1,729 | 1,729 | 2,400 | -1 | 100% | 100% | 160% | ▼▼ | 101% | 104% | 105% | 99% | 102% |
| 20241125 | 1,729 | 1,754 | 1,729 | 1,754 | 1,300 | 25 | 101% | 101% | 54% | ▲ | 100% | 103% | 103% | 100% | 103% |
| 20241126 | 1,753 | 1,776 | 1,735 | 1,760 | 2,900 | 6 | 100% | 100% | 223% | ▲▲ | 101% | 103% | 102% | 100% | 102% |
| 20241127 | 1,760 | 1,785 | 1,756 | 1,785 | 3,200 | 25 | 101% | 101% | 110% | ▲▲▲ | 100% | 101% | 100% | 100% | 103% |
| 20241128 | 1,794 | 1,799 | 1,740 | 1,790 | 4,900 | 5 | 100% | 100% | 153% | ▲▲▲▲ | 101% | 102% | 101% | 100% | 104% |
| 20241129 | 1,770 | 1,790 | 1,740 | 1,780 | 5,300 | -10 | 99% | 101% | 108% | ▼ | 101% | 101% | 101% | 99% | 103% |
| 20241202 | 1,780 | 1,800 | 1,775 | 1,800 | 3,000 | 20 | 101% | 101% | 57% | ▲ | 101% | 101% | 100% | 100% | 104% |
| 20241203 | 1,799 | 1,811 | 1,794 | 1,811 | 4,200 | 11 | 101% | 101% | 140% | ▲▲ | 100% | 100% | 98% | 100% | 105% |
| 20241204 | 1,811 | 1,813 | 1,805 | 1,805 | 1,200 | -6 | 100% | 100% | 29% | ▼ | 99% | 99% | 98% | 100% | 104% |
| 20241205 | 1,812 | 1,831 | 1,752 | 1,800 | 5,500 | -5 | 100% | 99% | 458% | ▼▼ | 100% | 100% | 98% | 99% | 104% |
| 20241206 | 1,800 | 1,800 | 1,775 | 1,796 | 1,100 | -4 | 100% | 100% | 20% | ▼▼▼ | 101% | 101% | 0% | 99% | 104% |
| 20241209 | 1,783 | 1,825 | 1,783 | 1,809 | 6,000 | 13 | 101% | 101% | 545% | ▲ | 99% | 98% | 0% | 100% | 105% |
| 20241210 | 1,808 | 1,808 | 1,780 | 1,785 | 5,000 | -24 | 99% | 99% | 83% | ▼ | 99% | 100% | 0% | 99% | 103% |
| 20241211 | 1,799 | 1,799 | 1,780 | 1,780 | 800 | -5 | 100% | 99% | 16% | ▼▼ | 100% | 100% | 0% | 98% | 103% |
| 20241212 | 1,794 | 1,798 | 1,790 | 1,797 | 3,400 | 17 | 101% | 100% | 425% | ▲ | 99% | 99% | 0% | 99% | 104% |
| 20241213 | 1,791 | 1,795 | 1,768 | 1,768 | 2,800 | -29 | 98% | 99% | 82% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20241216 | 1,769 | 1,785 | 1,766 | 1,766 | 700 | -2 | 100% | 100% | 25% | ▼▼ | 101% | 99% | 0% | 98% | 102% |
| 20241217 | 1,770 | 1,795 | 1,768 | 1,795 | 3,400 | 29 | 102% | 101% | 486% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20241218 | 1,773 | 1,775 | 1,773 | 1,775 | 1,300 | -20 | 99% | 100% | 38% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241219 | 1,774 | 1,779 | 1,774 | 1,779 | 1,200 | 4 | 100% | 100% | 92% | ▲ | 99% | 0% | 0% | 98% | 103% |
| 20241220 | 1,773 | 1,785 | 1,758 | 1,760 | 3,500 | -19 | 99% | 99% | 292% | ▼ | % | % | % | 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 | 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
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 | 2024-12-22 10:20:47 |
| 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 |