| 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 | 70,000 | 70,700 | 69,100 | 69,170 | 555,100 | 250 | 100% | 99% | 60% | ▲▲▲▲ | 100% | 101% | 101% | 98% | 109% |
| 20240925 | 68,700 | 69,420 | 68,380 | 68,650 | 459,800 | -520 | 99% | 100% | 83% | ▼ | 102% | 100% | 99% | 97% | 108% |
| 20240926 | 69,500 | 71,130 | 69,320 | 71,130 | 717,500 | 2,480 | 104% | 102% | 156% | ▲ | 100% | 97% | 97% | 100% | 112% |
| 20240927 | 71,000 | 71,880 | 70,340 | 71,090 | 915,300 | -40 | 100% | 100% | 128% | ▼ | 99% | 100% | 100% | 100% | 112% |
| 20240930 | 69,000 | 70,190 | 68,290 | 68,360 | 743,200 | -2,730 | 96% | 99% | 81% | ▼▼ | 101% | 101% | 97% | 96% | 108% |
| 20241001 | 69,000 | 70,040 | 68,870 | 69,400 | 491,100 | 1,040 | 102% | 101% | 66% | ▲ | 100% | 101% | 101% | 98% | 109% |
| 20241002 | 68,400 | 68,640 | 67,760 | 68,140 | 472,400 | -1,260 | 98% | 100% | 96% | ▼ | 99% | 99% | 100% | 96% | 107% |
| 20241003 | 69,500 | 69,830 | 68,630 | 68,930 | 478,900 | 790 | 101% | 99% | 101% | ▲ | 100% | 100% | 101% | 97% | 109% |
| 20241004 | 69,220 | 70,140 | 68,980 | 69,090 | 464,600 | 160 | 100% | 100% | 97% | ▲▲ | 99% | 98% | 100% | 97% | 109% |
| 20241007 | 70,090 | 70,120 | 68,950 | 69,400 | 556,400 | 310 | 100% | 99% | 120% | ▲▲▲ | 98% | 100% | 102% | 98% | 109% |
| 20241008 | 68,680 | 68,940 | 67,310 | 67,630 | 648,100 | -1,770 | 97% | 98% | 116% | ▼ | 101% | 100% | 102% | 95% | 107% |
| 20241009 | 68,480 | 69,300 | 68,360 | 69,080 | 425,900 | 1,450 | 102% | 101% | 66% | ▲ | 99% | 95% | 100% | 97% | 109% |
| 20241010 | 69,770 | 69,940 | 68,590 | 68,940 | 436,300 | -140 | 100% | 99% | 102% | ▼ | 99% | 95% | 101% | 97% | 109% |
| 20241011 | 69,040 | 69,250 | 68,410 | 68,410 | 327,000 | -530 | 99% | 99% | 75% | ▼▼ | 100% | 97% | 101% | 96% | 105% |
| 20241015 | 69,000 | 69,530 | 68,800 | 68,800 | 396,700 | 390 | 101% | 100% | 121% | ▲ | 101% | 101% | 106% | 97% | 105% |
| 20241016 | 66,080 | 66,930 | 65,720 | 66,510 | 595,700 | -2,290 | 97% | 101% | 150% | ▼ | 98% | 99% | 106% | 94% | 102% |
| 20241017 | 65,900 | 66,000 | 64,510 | 64,650 | 638,800 | -1,860 | 97% | 98% | 107% | ▼▼ | 100% | 99% | 106% | 91% | 100% |
| 20241018 | 65,650 | 65,930 | 65,190 | 65,800 | 372,400 | 1,150 | 102% | 100% | 58% | ▲ | 101% | 98% | 104% | 93% | 102% |
| 20241021 | 66,410 | 67,520 | 65,950 | 66,890 | 434,600 | 1,090 | 102% | 101% | 117% | ▲▲ | 99% | 100% | 104% | 94% | 103% |
| 20241022 | 66,400 | 66,400 | 65,450 | 65,500 | 390,700 | -1,390 | 98% | 99% | 90% | ▼ | 100% | 104% | 106% | 92% | 101% |
| 20241023 | 64,720 | 65,480 | 64,340 | 64,820 | 410,200 | -680 | 99% | 100% | 105% | ▼▼ | 101% | 108% | 107% | 91% | 100% |
| 20241024 | 64,000 | 64,710 | 63,730 | 64,630 | 409,200 | -190 | 100% | 101% | 100% | ▼▼▼ | 100% | 108% | 105% | 91% | 100% |
| 20241025 | 64,630 | 65,210 | 64,280 | 64,810 | 298,300 | 180 | 100% | 100% | 73% | ▲ | 103% | 108% | 103% | 91% | 100% |
| 20241028 | 64,480 | 66,770 | 64,280 | 66,350 | 512,400 | 1,540 | 102% | 103% | 172% | ▲▲ | 101% | 104% | 101% | 96% | 103% |
| 20241029 | 66,330 | 67,140 | 65,760 | 67,010 | 480,300 | 660 | 101% | 101% | 94% | ▲▲▲ | 98% | 99% | 95% | 97% | 104% |
| 20241030 | 70,360 | 71,310 | 69,160 | 69,160 | 1,277,600 | 2,150 | 103% | 98% | 266% | ▲▲▲▲ | 101% | 101% | 97% | 100% | 107% |
| 20241031 | 69,000 | 70,550 | 68,900 | 69,780 | 658,200 | 620 | 101% | 101% | 52% | ▲▲▲▲▲ | 100% | 100% | 97% | 100% | 108% |
| 20241101 | 68,380 | 69,260 | 67,850 | 68,060 | 446,200 | -1,720 | 98% | 100% | 68% | ▼ | 101% | 100% | 97% | 98% | 105% |
| 20241105 | 68,700 | 69,130 | 68,290 | 69,070 | 481,100 | 1,010 | 101% | 101% | 108% | ▲ | 101% | 98% | 97% | 99% | 107% |
| 20241106 | 68,790 | 69,360 | 67,830 | 69,360 | 690,700 | 290 | 100% | 101% | 144% | ▲▲ | 100% | 98% | 99% | 99% | 107% |
| 20241107 | 67,500 | 68,300 | 66,930 | 67,240 | 681,600 | -2,120 | 97% | 100% | 99% | ▼ | 101% | 95% | 98% | 96% | 104% |
| 20241108 | 68,040 | 68,600 | 67,930 | 68,500 | 562,400 | 1,260 | 102% | 101% | 83% | ▲ | 98% | 95% | 97% | 98% | 106% |
| 20241111 | 68,850 | 68,850 | 67,510 | 67,680 | 319,200 | -820 | 99% | 98% | 57% | ▼ | 99% | 98% | 99% | 97% | 105% |
| 20241112 | 67,100 | 67,420 | 66,100 | 66,470 | 547,200 | -1,210 | 98% | 99% | 171% | ▼▼ | 98% | 99% | 101% | 95% | 103% |
| 20241113 | 65,980 | 66,000 | 64,460 | 64,680 | 617,300 | -1,790 | 97% | 98% | 113% | ▼▼▼ | 100% | 102% | 103% | 93% | 100% |
| 20241114 | 64,420 | 65,400 | 64,350 | 64,580 | 569,400 | -100 | 100% | 100% | 92% | ▼▼▼▼ | 100% | 100% | 102% | 93% | 100% |
| 20241115 | 65,410 | 67,170 | 65,290 | 65,680 | 766,500 | 1,100 | 102% | 100% | 135% | ▲ | 101% | 102% | 104% | 94% | 102% |
| 20241118 | 64,290 | 65,680 | 64,040 | 65,080 | 547,100 | -600 | 99% | 101% | 71% | ▼ | 100% | 101% | 101% | 93% | 101% |
| 20241119 | 65,800 | 66,620 | 65,440 | 65,630 | 457,600 | 550 | 101% | 100% | 84% | ▲ | 99% | 102% | 101% | 94% | 102% |
| 20241120 | 65,300 | 65,560 | 64,620 | 64,880 | 321,900 | -750 | 99% | 99% | 70% | ▼ | 101% | 100% | 101% | 93% | 100% |
| 20241121 | 65,300 | 65,990 | 65,080 | 65,680 | 505,300 | 800 | 101% | 101% | 157% | ▲ | 99% | 99% | 99% | 94% | 102% |
| 20241122 | 66,290 | 66,670 | 65,660 | 65,660 | 397,800 | -20 | 100% | 99% | 79% | ▼ | 100% | 98% | 99% | 94% | 102% |
| 20241125 | 66,480 | 67,130 | 66,200 | 66,670 | 731,300 | 1,010 | 102% | 100% | 184% | ▲ | 100% | 100% | 101% | 96% | 103% |
| 20241126 | 65,270 | 65,650 | 64,850 | 65,580 | 558,700 | -1,090 | 98% | 100% | 76% | ▼ | 98% | 102% | 101% | 94% | 102% |
| 20241127 | 65,310 | 65,410 | 63,710 | 64,000 | 515,800 | -1,580 | 98% | 98% | 92% | ▼▼ | 101% | 103% | 102% | 92% | 100% |
| 20241128 | 64,480 | 65,320 | 63,970 | 65,320 | 457,200 | 1,320 | 102% | 101% | 89% | ▲ | 99% | 101% | 99% | 94% | 102% |
| 20241129 | 65,240 | 65,280 | 64,720 | 64,720 | 378,700 | -600 | 99% | 99% | 83% | ▼ | 100% | 101% | 99% | 93% | 101% |
| 20241202 | 65,280 | 65,430 | 64,260 | 65,260 | 347,900 | 540 | 101% | 100% | 92% | ▲ | 101% | 98% | 98% | 94% | 102% |
| 20241203 | 65,890 | 66,970 | 65,720 | 66,550 | 574,500 | 1,290 | 102% | 101% | 165% | ▲▲ | 99% | 98% | 97% | 96% | 104% |
| 20241204 | 66,650 | 66,930 | 65,570 | 65,890 | 405,500 | -660 | 99% | 99% | 71% | ▼ | 99% | 99% | 97% | 96% | 103% |
| 20241205 | 66,240 | 66,290 | 65,360 | 65,730 | 421,300 | -160 | 100% | 99% | 104% | ▼▼ | 99% | 101% | 98% | 96% | 103% |
| 20241206 | 65,430 | 65,970 | 64,780 | 64,870 | 406,400 | -860 | 99% | 99% | 96% | ▼▼▼ | 100% | 101% | 0% | 96% | 101% |
| 20241209 | 64,820 | 65,270 | 64,450 | 64,790 | 422,900 | -80 | 100% | 100% | 104% | ▼▼▼▼ | 100% | 99% | 0% | 97% | 101% |
| 20241210 | 65,380 | 65,820 | 64,870 | 65,600 | 506,900 | 810 | 101% | 100% | 120% | ▲ | 100% | 99% | 0% | 98% | 103% |
| 20241211 | 65,100 | 65,350 | 64,470 | 65,200 | 420,800 | -400 | 99% | 100% | 83% | ▼ | 99% | 97% | 0% | 98% | 102% |
| 20241212 | 66,160 | 66,650 | 65,760 | 65,760 | 467,500 | 560 | 101% | 99% | 111% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241213 | 64,760 | 65,490 | 64,460 | 64,460 | 561,600 | -1,300 | 98% | 100% | 120% | ▼ | 101% | 101% | 0% | 97% | 101% |
| 20241216 | 63,540 | 64,320 | 63,300 | 64,210 | 495,900 | -250 | 100% | 101% | 88% | ▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20241217 | 64,950 | 65,170 | 64,350 | 64,410 | 414,500 | 200 | 100% | 99% | 84% | ▲ | 101% | 0% | 0% | 97% | 101% |
| 20241218 | 63,930 | 65,020 | 63,870 | 64,420 | 368,300 | 10 | 100% | 101% | 89% | ▲▲ | 102% | 0% | 0% | 97% | 101% |
| 20241219 | 63,420 | 64,750 | 62,880 | 64,460 | 465,200 | 40 | 100% | 102% | 126% | ▲▲▲ | 99% | 0% | 0% | 97% | 101% |
| 20241220 | 64,560 | 64,880 | 63,910 | 64,180 | 1,152,200 | -280 | 100% | 99% | 248% | ▼ | % | % | % | 96% | 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 | 43,400 | 292,300 | 9,600 | 74,900 | 33,800 | 217,400 |
| 2024-12-06 | 45,200 | 288,800 | 10,200 | 75,900 | 35,000 | 212,900 |
| 2024-11-29 | 45,200 | 304,000 | 10,400 | 76,900 | 34,800 | 227,100 |
| 2024-11-22 | 51,200 | 265,600 | 12,400 | 70,100 | 38,800 | 195,500 |
| 2024-11-15 | 46,900 | 254,900 | 10,700 | 68,800 | 36,200 | 186,100 |
| 2024-11-08 | 56,400 | 182,400 | 13,400 | 53,100 | 43,000 | 129,300 |
| 2024-11-01 | 52,500 | 181,300 | 12,200 | 52,500 | 40,300 | 128,800 |
| 2024-10-25 | 43,600 | 249,400 | 9,700 | 64,800 | 33,900 | 184,600 |
| 2024-10-18 | 44,500 | 240,100 | 9,200 | 60,800 | 35,300 | 179,300 |
| 2024-10-11 | 55,600 | 180,600 | 13,500 | 49,900 | 42,100 | 130,700 |
| 2024-10-04 | 63,800 | 164,900 | 15,800 | 45,900 | 48,000 | 119,000 |
| 2024-09-27 | 84,300 | 141,100 | 18,000 | 39,700 | 66,300 | 101,400 |
| 2024-09-20 | 63,800 | 176,500 | 13,100 | 48,600 | 50,700 | 127,900 |
| 2024-09-13 | 54,800 | 218,300 | 13,500 | 58,300 | 41,300 | 160,000 |
| 2024-09-06 | 48,500 | 247,300 | 11,900 | 61,100 | 36,600 | 186,200 |
| 2024-08-30 | 85,000 | 210,800 | 21,200 | 56,400 | 63,800 | 154,400 |
| 2024-08-23 | 102,300 | 171,600 | 24,600 | 46,800 | 77,700 | 124,800 |
| 2024-08-16 | 55,400 | 227,100 | 16,900 | 59,600 | 38,500 | 167,500 |
| 2024-08-09 | 33,800 | 275,900 | 10,500 | 72,500 | 23,300 | 203,400 |
| 2024-08-02 | 28,900 | 308,000 | 13,700 | 73,200 | 15,200 | 234,800 |
| 2024-07-26 | 45,000 | 254,100 | 16,500 | 66,100 | 28,500 | 188,000 |
| 2024-07-19 | 89,600 | 124,000 | 20,100 | 40,000 | 69,500 | 84,000 |
| 2024-07-12 | 126,800 | 113,400 | 23,900 | 38,900 | 102,900 | 74,500 |
| 2024-07-05 | 106,400 | 143,100 | 23,100 | 57,000 | 83,300 | 86,100 |
| 2024-06-28 | 74,800 | 185,900 | 20,100 | 69,400 | 54,700 | 116,500 |
| 2024-06-21 | 65,800 | 192,200 | 19,400 | 72,800 | 46,400 | 119,400 |
| 2024-06-14 | 52,800 | 237,500 | 17,900 | 71,900 | 34,900 | 165,600 |
| 2024-06-07 | 77,200 | 191,900 | 21,700 | 64,200 | 55,500 | 127,700 |
| 2024-05-31 | 88,900 | 175,700 | 23,000 | 62,200 | 65,900 | 113,500 |
| 2024-05-24 | 104,800 | 150,400 | 26,800 | 55,300 | 78,000 | 95,100 |
| 2024-05-17 | 119,200 | 152,100 | 29,600 | 55,300 | 89,600 | 96,800 |
| 2024-05-10 | 94,300 | 214,700 | 25,800 | 70,200 | 68,500 | 144,500 |
| 2024-05-02 | 90,400 | 250,000 | 25,300 | 82,600 | 65,100 | 167,400 |
| 2024-04-26 | 113,800 | 255,500 | 27,700 | 80,500 | 86,100 | 175,000 |
| 2024-04-19 | 55,400 | 413,500 | 16,800 | 117,300 | 38,600 | 296,200 |
| 2024-04-12 | 70,400 | 395,200 | 21,500 | 111,100 | 48,900 | 284,100 |
| 2024-04-05 | 66,100 | 387,100 | 21,800 | 107,100 | 44,300 | 280,000 |
| 2024-03-29 | 84,700 | 259,800 | 24,400 | 85,700 | 60,300 | 174,100 |
| 2024-03-22 | 100,000 | 176,200 | 25,900 | 61,100 | 74,100 | 115,100 |
| 2024-03-15 | 106,800 | 205,300 | 26,700 | 76,000 | 80,100 | 129,300 |
| 2024-03-08 | 125,700 | 142,100 | 29,800 | 55,500 | 95,900 | 86,600 |
| 2024-03-01 | 126,100 | 144,600 | 29,200 | 62,900 | 96,900 | 81,700 |
| 2024-02-22 | 124,900 | 145,500 | 28,700 | 70,000 | 96,200 | 75,500 |
| 2024-02-16 | 128,200 | 153,000 | 28,900 | 70,900 | 99,300 | 82,100 |
| 2024-02-09 | 101,000 | 279,400 | 27,300 | 107,600 | 73,700 | 171,800 |
| 2024-02-02 | 124,800 | 235,700 | 28,700 | 94,000 | 96,100 | 141,700 |
| 2024-01-26 | 139,400 | 235,500 | 30,400 | 95,400 | 109,000 | 140,100 |
| 2024-01-19 | 137,700 | 274,200 | 29,200 | 112,100 | 108,500 | 162,100 |
| 2024-01-12 | 172,900 | 218,500 | 37,200 | 91,000 | 135,700 | 127,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 16:00 | キーエンス | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 16:00 | キーエンス | 剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 20240726 | 16:00 | キーエンス | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240619 | 16:00 | キーエンス | 投資単位の引下げに関する考え方及び方針等について |
| 20240425 | 16:00 | キーエンス | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240202 | 16:00 | キーエンス | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6861 | 1 | キーエンス | 2024-12-22 10:25:27 |
| 6861 | 2 | 修理のお申し込み | キーエンス | 2024-06-14 20:43:54 |
| 6861 | 3 | 専任の技術担当者が乗り換えを徹底サポート | キーエンス | 2024-11-05 18:30:00 |
| 6861 | 3 | ログイン / 新規登録 | キーエンス | 2024-10-06 16:28:49 |
| 6861 | 3 | 3D形状・外観検査 | レーザ変位計・測定器を選ぶ | キーエンス | 2024-08-30 22:30:01 |
| 6861 | 3 | 業界・用途から商品を選ぶ | キーエンス | 2024-08-20 11:29:39 |
| 6861 | 3 | 夏季休業期間（8/10～8/18）営業に関するお知らせ | キーエンス | 2024-07-29 21:29:43 |
| 6861 | 3 | 測定課題解決ライブラリ | キーエンス | 2024-07-05 23:28:16 |
| 6861 | 3 | メールニュース配信サービス | キーエンス | 2024-06-14 20:43:55 |
| 6861 | 3 | サステナビリティ | キーエンス | 2024-06-14 16:58:48 |