| 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 | 1,415 | 1,438 | 1,415 | 1,424 | 17,800 | 12 | 101% | 101% | 54% | ▲▲ | 99% | 100% | 101% | 100% | 117% |
| 20250121 | 1,422 | 1,425 | 1,406 | 1,413 | 9,900 | -11 | 99% | 99% | 56% | ▼ | 99% | 101% | 101% | 99% | 116% |
| 20250122 | 1,421 | 1,421 | 1,400 | 1,413 | 8,400 | 0 | 100% | 99% | 85% | -- | 99% | 101% | 101% | 99% | 116% |
| 20250123 | 1,425 | 1,433 | 1,417 | 1,417 | 9,200 | 4 | 100% | 99% | 110% | ▲ | 99% | 100% | 101% | 100% | 117% |
| 20250124 | 1,425 | 1,433 | 1,412 | 1,412 | 9,600 | -5 | 100% | 99% | 104% | ▼ | 101% | 101% | 103% | 99% | 116% |
| 20250127 | 1,413 | 1,432 | 1,413 | 1,428 | 12,000 | 16 | 101% | 101% | 125% | ▲ | 101% | 100% | 102% | 100% | 118% |
| 20250128 | 1,427 | 1,437 | 1,426 | 1,435 | 8,800 | 7 | 100% | 101% | 73% | ▲▲ | 99% | 99% | 101% | 100% | 118% |
| 20250129 | 1,432 | 1,435 | 1,415 | 1,424 | 22,200 | -11 | 99% | 99% | 252% | ▼ | 100% | 100% | 102% | 99% | 115% |
| 20250130 | 1,420 | 1,422 | 1,405 | 1,415 | 23,300 | -9 | 99% | 100% | 105% | ▼▼ | 101% | 102% | 103% | 99% | 110% |
| 20250131 | 1,407 | 1,430 | 1,407 | 1,422 | 15,000 | 7 | 100% | 101% | 64% | ▲ | 100% | 101% | 102% | 99% | 109% |
| 20250203 | 1,419 | 1,420 | 1,404 | 1,412 | 16,800 | -10 | 99% | 100% | 112% | ▼ | 99% | 99% | 102% | 98% | 107% |
| 20250204 | 1,425 | 1,425 | 1,411 | 1,414 | 7,400 | 2 | 100% | 99% | 44% | ▲ | 100% | 100% | 102% | 99% | 107% |
| 20250205 | 1,414 | 1,428 | 1,414 | 1,418 | 13,000 | 4 | 100% | 100% | 176% | ▲▲ | 102% | 100% | 102% | 99% | 107% |
| 20250206 | 1,416 | 1,439 | 1,414 | 1,439 | 15,300 | 21 | 101% | 102% | 118% | ▲▲▲ | 98% | 99% | 101% | 100% | 109% |
| 20250207 | 1,432 | 1,452 | 1,385 | 1,404 | 43,300 | -35 | 98% | 98% | 283% | ▼ | 100% | 103% | 103% | 98% | 106% |
| 20250210 | 1,402 | 1,410 | 1,380 | 1,399 | 23,000 | -5 | 100% | 100% | 53% | ▼▼ | 101% | 103% | 103% | 97% | 100% |
| 20250212 | 1,398 | 1,416 | 1,391 | 1,415 | 8,500 | 16 | 101% | 101% | 37% | ▲ | 100% | 102% | 102% | 98% | 101% |
| 20250213 | 1,412 | 1,419 | 1,407 | 1,412 | 3,300 | -3 | 100% | 100% | 39% | ▼ | 100% | 102% | 102% | 98% | 101% |
| 20250214 | 1,417 | 1,425 | 1,410 | 1,423 | 7,400 | 11 | 101% | 100% | 224% | ▲ | 101% | 102% | 102% | 99% | 102% |
| 20250217 | 1,425 | 1,438 | 1,425 | 1,438 | 4,800 | 15 | 101% | 101% | 65% | ▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20250218 | 1,440 | 1,440 | 1,430 | 1,433 | 3,900 | -5 | 100% | 100% | 81% | ▼ | 101% | 101% | 101% | 100% | 102% |
| 20250219 | 1,433 | 1,444 | 1,433 | 1,442 | 2,400 | 9 | 101% | 101% | 62% | ▲ | 98% | 100% | 101% | 100% | 103% |
| 20250220 | 1,444 | 1,449 | 1,422 | 1,422 | 9,700 | -20 | 99% | 98% | 404% | ▼ | 102% | 102% | 103% | 99% | 102% |
| 20250225 | 1,416 | 1,449 | 1,416 | 1,449 | 17,400 | 27 | 102% | 102% | 179% | ▲ | 100% | 99% | 100% | 100% | 104% |
| 20250226 | 1,448 | 1,448 | 1,429 | 1,446 | 4,700 | -3 | 100% | 100% | 27% | ▼ | 100% | 99% | 100% | 100% | 103% |
| 20250227 | 1,446 | 1,450 | 1,435 | 1,442 | 6,600 | -4 | 100% | 100% | 140% | ▼▼ | 100% | 100% | 101% | 100% | 103% |
| 20250228 | 1,441 | 1,441 | 1,422 | 1,441 | 5,200 | -1 | 100% | 100% | 79% | ▼▼▼ | 100% | 100% | 101% | 99% | 103% |
| 20250303 | 1,441 | 1,442 | 1,430 | 1,435 | 5,600 | -6 | 100% | 100% | 108% | ▼▼▼▼ | 99% | 100% | 101% | 99% | 103% |
| 20250304 | 1,435 | 1,435 | 1,414 | 1,416 | 6,100 | -19 | 99% | 99% | 109% | ▼▼▼▼▼ | 101% | 102% | 102% | 98% | 101% |
| 20250305 | 1,416 | 1,432 | 1,416 | 1,432 | 2,600 | 16 | 101% | 101% | 43% | ▲ | 100% | 101% | 100% | 99% | 102% |
| 20250306 | 1,432 | 1,437 | 1,429 | 1,435 | 2,700 | 3 | 100% | 100% | 104% | ▲▲ | 100% | 101% | 101% | 99% | 103% |
| 20250307 | 1,431 | 1,434 | 1,422 | 1,431 | 2,800 | -4 | 100% | 100% | 104% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20250310 | 1,432 | 1,435 | 1,425 | 1,435 | 2,700 | 4 | 100% | 100% | 96% | ▲ | 101% | 101% | 101% | 99% | 103% |
| 20250311 | 1,425 | 1,448 | 1,419 | 1,443 | 12,100 | 8 | 101% | 101% | 448% | ▲▲ | 100% | 101% | 100% | 100% | 103% |
| 20250312 | 1,443 | 1,444 | 1,431 | 1,439 | 4,600 | -4 | 100% | 100% | 38% | ▼ | 101% | 102% | 98% | 99% | 103% |
| 20250313 | 1,430 | 1,445 | 1,430 | 1,438 | 4,100 | -1 | 100% | 101% | 89% | ▼▼ | 100% | 101% | 94% | 99% | 102% |
| 20250314 | 1,432 | 1,439 | 1,432 | 1,439 | 5,600 | 1 | 100% | 100% | 137% | ▲ | 100% | 100% | 93% | 99% | 102% |
| 20250317 | 1,439 | 1,447 | 1,434 | 1,446 | 11,200 | 7 | 100% | 100% | 200% | ▲▲ | 101% | 98% | 92% | 100% | 102% |
| 20250318 | 1,445 | 1,453 | 1,438 | 1,453 | 9,900 | 7 | 100% | 101% | 88% | ▲▲▲ | 100% | 99% | 90% | 100% | 103% |
| 20250319 | 1,441 | 1,450 | 1,437 | 1,448 | 11,500 | -5 | 100% | 100% | 116% | ▼ | 100% | 100% | 87% | 100% | 102% |
| 20250321 | 1,439 | 1,441 | 1,430 | 1,438 | 24,700 | -10 | 99% | 100% | 215% | ▼▼ | 99% | 100% | 86% | 99% | 102% |
| 20250324 | 1,435 | 1,435 | 1,420 | 1,420 | 27,500 | -18 | 99% | 99% | 111% | ▼▼▼ | 100% | 98% | 87% | 98% | 100% |
| 20250325 | 1,423 | 1,425 | 1,418 | 1,421 | 12,400 | 1 | 100% | 100% | 45% | ▲ | 100% | 94% | 87% | 98% | 100% |
| 20250326 | 1,424 | 1,430 | 1,423 | 1,425 | 13,400 | 4 | 100% | 100% | 108% | ▲▲ | 101% | 94% | 87% | 98% | 101% |
| 20250327 | 1,425 | 1,440 | 1,425 | 1,439 | 17,100 | 14 | 101% | 101% | 128% | ▲▲▲ | 100% | 95% | 88% | 99% | 102% |
| 20250328 | 1,402 | 1,413 | 1,341 | 1,398 | 21,600 | -41 | 97% | 100% | 126% | ▼ | 97% | 94% | 89% | 96% | 100% |
| 20250331 | 1,385 | 1,385 | 1,340 | 1,340 | 28,100 | -58 | 96% | 97% | 130% | ▼▼ | 99% | 93% | 91% | 92% | 100% |
| 20250401 | 1,349 | 1,349 | 1,335 | 1,335 | 12,300 | -5 | 100% | 99% | 44% | ▼▼▼ | 99% | 91% | 92% | 92% | 100% |
| 20250402 | 1,338 | 1,338 | 1,314 | 1,329 | 9,800 | -6 | 100% | 99% | 80% | ▼▼▼▼ | 101% | 95% | 96% | 91% | 100% |
| 20250403 | 1,283 | 1,309 | 1,280 | 1,300 | 17,500 | -29 | 98% | 101% | 179% | ▼▼▼▼▼ | 98% | 96% | 0% | 89% | 100% |
| 20250404 | 1,280 | 1,285 | 1,234 | 1,257 | 41,400 | -43 | 97% | 98% | 237% | ▼▼▼▼▼▼ | 99% | 100% | 0% | 87% | 100% |
| 20250408 | 1,225 | 1,247 | 1,204 | 1,218 | 31,700 | -39 | 97% | 99% | 77% | ▼▼▼▼▼▼▼ | 98% | 104% | 0% | 84% | 100% |
| 20250409 | 1,188 | 1,190 | 1,146 | 1,161 | 42,100 | -57 | 95% | 98% | 133% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 0% | 80% | 100% |
| 20250410 | 1,230 | 1,230 | 1,203 | 1,225 | 17,800 | 64 | 106% | 100% | 42% | ▲ | 100% | 102% | 0% | 84% | 106% |
| 20250411 | 1,200 | 1,213 | 1,172 | 1,197 | 22,500 | -28 | 98% | 100% | 126% | ▼ | 102% | 102% | 0% | 82% | 103% |
| 20250414 | 1,211 | 1,231 | 1,211 | 1,230 | 7,900 | 33 | 103% | 102% | 35% | ▲ | 99% | 99% | 0% | 85% | 106% |
| 20250415 | 1,245 | 1,245 | 1,233 | 1,234 | 4,200 | 4 | 100% | 99% | 53% | ▲▲ | 97% | 0% | 0% | 85% | 106% |
| 20250416 | 1,245 | 1,245 | 1,211 | 1,211 | 9,800 | -23 | 98% | 97% | 233% | ▼ | 101% | 0% | 0% | 83% | 104% |
| 20250417 | 1,217 | 1,227 | 1,217 | 1,227 | 2,800 | 16 | 101% | 101% | 29% | ▲ | 100% | 0% | 0% | 85% | 106% |
| 20250418 | 1,227 | 1,244 | 1,220 | 1,233 | 8,800 | 6 | 100% | 100% | 314% | ▲▲ | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 10,600 | 74,900 | 0 | 54,300 | 10,600 | 20,600 |
| 2025-04-04 | 9,300 | 97,300 | 0 | 70,400 | 9,300 | 26,900 |
| 2025-03-28 | 4,800 | 72,200 | 0 | 56,500 | 4,800 | 15,700 |
| 2025-03-21 | 4,200 | 76,500 | 0 | 59,100 | 4,200 | 17,400 |
| 2025-03-14 | 4,400 | 81,300 | 0 | 56,300 | 4,400 | 25,000 |
| 2025-03-07 | 6,100 | 83,700 | 0 | 56,800 | 6,100 | 26,900 |
| 2025-02-28 | 6,100 | 85,600 | 0 | 56,200 | 6,100 | 29,400 |
| 2025-02-21 | 6,500 | 91,000 | 0 | 57,200 | 6,500 | 33,800 |
| 2025-02-14 | 8,500 | 93,700 | 0 | 58,300 | 8,500 | 35,400 |
| 2025-02-07 | 8,400 | 96,600 | 0 | 57,700 | 8,400 | 38,900 |
| 2025-01-31 | 9,900 | 112,000 | 0 | 58,000 | 9,900 | 54,000 |
| 2025-01-24 | 8,900 | 115,100 | 0 | 63,500 | 8,900 | 51,600 |
| 2025-01-17 | 11,600 | 121,700 | 0 | 65,700 | 11,600 | 56,000 |
| 2025-01-10 | 8,300 | 105,100 | 0 | 70,400 | 8,300 | 34,700 |
| 2024-12-27 | 8,200 | 122,400 | 0 | 74,900 | 8,200 | 47,500 |
| 2024-12-20 | 8,600 | 141,400 | 0 | 74,800 | 8,600 | 66,600 |
| 2024-12-13 | 8,600 | 139,200 | 0 | 71,500 | 8,600 | 67,700 |
| 2024-12-06 | 7,900 | 141,100 | 0 | 67,300 | 7,900 | 73,800 |
| 2024-11-29 | 6,800 | 113,700 | 0 | 61,700 | 6,800 | 52,000 |
| 2024-11-22 | 6,200 | 103,700 | 0 | 54,700 | 6,200 | 49,000 |
| 2024-11-15 | 6,000 | 80,000 | 0 | 47,000 | 6,000 | 33,000 |
| 2024-11-08 | 6,000 | 75,900 | 0 | 45,000 | 6,000 | 30,900 |
| 2024-11-01 | 5,200 | 70,800 | 0 | 42,000 | 5,200 | 28,800 |
| 2024-10-25 | 5,900 | 71,300 | 0 | 41,300 | 5,900 | 30,000 |
| 2024-10-18 | 5,500 | 59,200 | 0 | 40,900 | 5,500 | 18,300 |
| 2024-10-11 | 4,600 | 57,800 | 0 | 40,400 | 4,600 | 17,400 |
| 2024-10-04 | 4,400 | 57,500 | 0 | 40,200 | 4,400 | 17,300 |
| 2024-09-27 | 5,000 | 52,400 | 0 | 38,600 | 5,000 | 13,800 |
| 2024-09-20 | 8,100 | 54,100 | 0 | 39,100 | 8,100 | 15,000 |
| 2024-09-13 | 8,200 | 50,900 | 0 | 36,500 | 8,200 | 14,400 |
| 2024-09-06 | 8,500 | 53,200 | 0 | 35,200 | 8,500 | 18,000 |
| 2024-08-30 | 8,700 | 48,600 | 0 | 34,300 | 8,700 | 14,300 |
| 2024-08-23 | 8,700 | 53,900 | 0 | 34,300 | 8,700 | 19,600 |
| 2024-08-16 | 9,200 | 52,200 | 0 | 35,700 | 9,200 | 16,500 |
| 2024-08-09 | 9,600 | 51,500 | 0 | 37,500 | 9,600 | 14,000 |
| 2024-08-02 | 9,500 | 66,900 | 0 | 53,100 | 9,500 | 13,800 |
| 2024-07-26 | 10,100 | 71,700 | 0 | 55,000 | 10,100 | 16,700 |
| 2024-07-19 | 8,200 | 70,500 | 0 | 53,300 | 8,200 | 17,200 |
| 2024-07-12 | 8,200 | 72,400 | 0 | 53,400 | 8,200 | 19,000 |
| 2024-07-05 | 8,700 | 77,100 | 0 | 57,100 | 8,700 | 20,000 |
| 2024-06-28 | 8,300 | 82,600 | 0 | 59,800 | 8,300 | 22,800 |
| 2024-06-21 | 8,200 | 95,000 | 0 | 59,600 | 8,200 | 35,400 |
| 2024-06-14 | 8,400 | 94,300 | 0 | 54,200 | 8,400 | 40,100 |
| 2024-06-07 | 8,200 | 86,200 | 0 | 52,400 | 8,200 | 33,800 |
| 2024-05-31 | 8,300 | 81,900 | 0 | 51,600 | 8,300 | 30,300 |
| 2024-05-24 | 8,700 | 78,000 | 0 | 50,300 | 8,700 | 27,700 |
| 2024-05-17 | 8,400 | 76,300 | 0 | 50,100 | 8,400 | 26,200 |
| 2024-05-10 | 10,800 | 71,500 | 0 | 48,500 | 10,800 | 23,000 |
| 2024-05-02 | 2,900 | 61,500 | 0 | 47,900 | 2,900 | 13,600 |
| 2024-04-26 | 1,700 | 61,900 | 0 | 48,000 | 1,700 | 13,900 |
| 2024-04-19 | 1,600 | 62,100 | 0 | 48,000 | 1,600 | 14,100 |
| 2024-04-12 | 1,800 | 60,500 | 0 | 47,600 | 1,800 | 12,900 |
| 2024-04-05 | 1,800 | 62,700 | 0 | 48,600 | 1,800 | 14,100 |
| 2024-03-29 | 6,100 | 60,700 | 0 | 47,800 | 6,100 | 12,900 |
| 2024-03-22 | 1,700 | 59,700 | 0 | 45,100 | 1,700 | 14,600 |
| 2024-03-15 | 2,100 | 61,600 | 0 | 45,000 | 2,100 | 16,600 |
| 2024-03-08 | 2,100 | 57,200 | 0 | 39,500 | 2,100 | 17,700 |
| 2024-03-01 | 2,200 | 51,200 | 0 | 31,000 | 2,200 | 20,200 |
| 2024-02-22 | 2,700 | 51,300 | 0 | 30,700 | 2,700 | 20,600 |
| 2024-02-16 | 3,400 | 52,800 | 0 | 31,800 | 3,400 | 21,000 |
| 2024-02-09 | 3,600 | 52,100 | 0 | 30,900 | 3,600 | 21,200 |
| 2024-02-02 | 2,700 | 51,500 | 0 | 32,100 | 2,700 | 19,400 |
| 2024-01-26 | 2,700 | 51,300 | 0 | 31,500 | 2,700 | 19,800 |
| 2024-01-19 | 2,700 | 56,200 | 0 | 31,700 | 2,700 | 24,500 |
| 2024-01-12 | 2,200 | 66,500 | 0 | 35,300 | 2,200 | 31,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250207 | 13:30 | ケル | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250110 | 15:30 | ケル | 配当方針の変更に関するお知らせ |
| 20241108 | 13:30 | ケル | 2025年３月期第２四半期（中間期）連結業績予想と実績値との差異 及び通期連結業績予想の修正に関するお知らせ |
| 20241108 | 13:30 | ケル | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 13:30 | ケル | 海外子会社（特定子会社）設立に関するお知らせ |
| 20240807 | 13:00 | ケル | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 16:30 | ケル | 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 |
| 20240626 | 15:30 | ケル | 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 |
| 20240607 | 15:30 | ケル | 連結決算の範囲の変更に関するお知らせ |
| 20240509 | 13:00 | ケル | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 13:00 | ケル | 取締役候補者の選任に関するお知らせ |
| 20240509 | 13:00 | ケル | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240207 | 13:00 | ケル | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240207 | 13:00 | ケル | 海外子会社（米国）設立に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6919 | 1 | コネクタメーカー｜次世代産業機器｜小型・高機能｜KEL ケル株式会社 | 2025-04-19 15:25:00 |
| 6919 | 2 | 日本端子株式会社との販売提携に関するお知らせ｜ケル株式会社 | 2025-04-01 17:29:06 |
| 6919 | 2 | 2025/02/10IR 2025年3月期 第3四半期決算短信サマリー（英文） | 2025-02-10 18:31:07 |
| 6919 | 2 | 2025/02/07IR 2025年3月期 第3四半期決算短信〔日本基準〕（連結） | 2025-02-07 20:31:23 |
| 6919 | 2 | 2025/01/10IR 配当方針の変更に関するお知らせ | 2025-01-10 19:32:51 |
| 6919 | 2 | 「個人投資家向け会社説明会」を開催しました｜ケル株式会社 | 2025-01-09 19:30:44 |
| 6919 | 2 | 「2025年3月期第2四半期決算説明会」を開催しました｜ケル株式会社 | 2024-12-27 22:28:40 |
| 6919 | 2 | 2024/12/05IR 中間報告書（2024年4月1日から2024年9月30日） | 2024-12-05 11:31:42 |
| 6919 | 2 | 2024/11/26IR 第63期 2025年3月期第2四半期決算説明資料（英文） | 2024-11-26 22:31:42 |
| 6919 | 2 | 2024/11/12IR 2025年3月期 半期報告書 | 2024-11-12 20:33:05 |