| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,732 | 1,732 | 1,713 | 1,720 | 4,500 | -33 | 98% | 99% | 70% | ▼▼ | 100% | 100% | 97% | 96% | 100% |
| 20240726 | 1,721 | 1,753 | 1,719 | 1,719 | 4,400 | -1 | 100% | 100% | 98% | ▼▼▼ | 100% | 100% | 97% | 96% | 100% |
| 20240729 | 1,723 | 1,733 | 1,719 | 1,721 | 4,100 | 2 | 100% | 100% | 93% | ▲ | 100% | 98% | 97% | 96% | 100% |
| 20240730 | 1,725 | 1,727 | 1,722 | 1,722 | 4,900 | 1 | 100% | 100% | 120% | ▲▲ | 100% | 97% | 97% | 96% | 100% |
| 20240731 | 1,725 | 1,743 | 1,723 | 1,723 | 5,600 | 1 | 100% | 100% | 114% | ▲▲▲ | 100% | 96% | 96% | 96% | 100% |
| 20240801 | 1,728 | 1,729 | 1,723 | 1,723 | 6,800 | 0 | 100% | 100% | 121% | -- | 99% | 97% | 97% | 96% | 100% |
| 20240802 | 1,714 | 1,714 | 1,691 | 1,699 | 20,000 | -24 | 99% | 99% | 294% | ▼ | 95% | 100% | 101% | 95% | 100% |
| 20240805 | 1,650 | 1,666 | 1,550 | 1,571 | 35,400 | -128 | 92% | 95% | 177% | ▼▼ | 105% | 103% | 104% | 88% | 100% |
| 20240806 | 1,595 | 1,667 | 1,595 | 1,667 | 14,500 | 96 | 106% | 105% | 41% | ▲ | 98% | 97% | 97% | 93% | 106% |
| 20240807 | 1,707 | 1,707 | 1,633 | 1,667 | 28,200 | 0 | 100% | 98% | 194% | -- | 100% | 101% | 101% | 93% | 106% |
| 20240808 | 1,651 | 1,669 | 1,636 | 1,650 | 14,200 | -17 | 99% | 100% | 50% | ▼ | 98% | 100% | 100% | 92% | 105% |
| 20240809 | 1,660 | 1,661 | 1,618 | 1,622 | 14,800 | -28 | 98% | 98% | 104% | ▼▼ | 101% | 102% | 102% | 91% | 103% |
| 20240813 | 1,625 | 1,647 | 1,625 | 1,645 | 12,600 | 23 | 101% | 101% | 85% | ▲ | 101% | 101% | 101% | 92% | 105% |
| 20240814 | 1,646 | 1,673 | 1,646 | 1,660 | 7,300 | 15 | 101% | 101% | 58% | ▲▲ | 99% | 100% | 100% | 93% | 106% |
| 20240815 | 1,665 | 1,665 | 1,625 | 1,642 | 16,300 | -18 | 99% | 99% | 223% | ▼ | 99% | 99% | 99% | 92% | 105% |
| 20240816 | 1,673 | 1,673 | 1,648 | 1,652 | 7,800 | 10 | 101% | 99% | 48% | ▲ | 101% | 100% | 101% | 93% | 105% |
| 20240819 | 1,652 | 1,672 | 1,652 | 1,662 | 7,000 | 10 | 101% | 101% | 90% | ▲▲ | 100% | 99% | 99% | 94% | 106% |
| 20240820 | 1,668 | 1,668 | 1,652 | 1,665 | 4,800 | 3 | 100% | 100% | 69% | ▲▲▲ | 100% | 99% | 98% | 94% | 106% |
| 20240821 | 1,660 | 1,660 | 1,651 | 1,658 | 6,600 | -7 | 100% | 100% | 138% | ▼ | 99% | 99% | 98% | 95% | 106% |
| 20240822 | 1,664 | 1,664 | 1,644 | 1,654 | 5,800 | -4 | 100% | 99% | 88% | ▼▼ | 100% | 100% | 98% | 96% | 105% |
| 20240823 | 1,654 | 1,654 | 1,645 | 1,650 | 3,100 | -4 | 100% | 100% | 53% | ▼▼▼ | 100% | 101% | 98% | 96% | 105% |
| 20240826 | 1,648 | 1,649 | 1,642 | 1,643 | 3,000 | -7 | 100% | 100% | 97% | ▼▼▼▼ | 100% | 101% | 98% | 95% | 105% |
| 20240827 | 1,643 | 1,680 | 1,639 | 1,645 | 10,800 | 2 | 100% | 100% | 360% | ▲ | 100% | 101% | 98% | 95% | 105% |
| 20240828 | 1,646 | 1,652 | 1,639 | 1,647 | 3,600 | 2 | 100% | 100% | 33% | ▲▲ | 100% | 101% | 98% | 96% | 105% |
| 20240829 | 1,647 | 1,652 | 1,645 | 1,652 | 7,500 | 5 | 100% | 100% | 208% | ▲▲▲ | 101% | 99% | 98% | 96% | 105% |
| 20240830 | 1,647 | 1,659 | 1,647 | 1,657 | 1,700 | 5 | 100% | 101% | 23% | ▲▲▲▲ | 100% | 98% | 98% | 98% | 105% |
| 20240902 | 1,659 | 1,680 | 1,655 | 1,661 | 6,600 | 4 | 100% | 100% | 388% | ▲▲▲▲▲ | 100% | 97% | 97% | 100% | 106% |
| 20240903 | 1,664 | 1,664 | 1,656 | 1,656 | 2,500 | -5 | 100% | 100% | 38% | ▼ | 99% | 98% | 98% | 99% | 102% |
| 20240904 | 1,648 | 1,648 | 1,630 | 1,632 | 7,500 | -24 | 99% | 99% | 300% | ▼▼ | 100% | 99% | 99% | 98% | 101% |
| 20240905 | 1,632 | 1,644 | 1,603 | 1,634 | 5,000 | 2 | 100% | 100% | 67% | ▲ | 99% | 98% | 100% | 98% | 101% |
| 20240906 | 1,621 | 1,635 | 1,610 | 1,610 | 8,100 | -24 | 99% | 99% | 162% | ▼ | 101% | 99% | 101% | 97% | 100% |
| 20240909 | 1,600 | 1,614 | 1,600 | 1,611 | 7,100 | 1 | 100% | 101% | 88% | ▲ | 100% | 98% | 100% | 97% | 100% |
| 20240910 | 1,620 | 1,622 | 1,613 | 1,613 | 2,800 | 2 | 100% | 100% | 39% | ▲▲ | 99% | 97% | 98% | 97% | 100% |
| 20240911 | 1,613 | 1,613 | 1,575 | 1,593 | 13,200 | -20 | 99% | 99% | 471% | ▼ | 99% | 99% | 98% | 96% | 100% |
| 20240912 | 1,593 | 1,603 | 1,560 | 1,574 | 10,900 | -19 | 99% | 99% | 83% | ▼▼ | 101% | 101% | 98% | 95% | 100% |
| 20240913 | 1,579 | 1,590 | 1,567 | 1,589 | 7,300 | 15 | 101% | 101% | 67% | ▲ | 98% | 100% | 98% | 95% | 101% |
| 20240917 | 1,594 | 1,594 | 1,552 | 1,558 | 11,300 | -31 | 98% | 98% | 155% | ▼ | 100% | 103% | 100% | 94% | 100% |
| 20240918 | 1,560 | 1,566 | 1,546 | 1,556 | 9,700 | -2 | 100% | 100% | 86% | ▼▼ | 101% | 104% | 100% | 94% | 100% |
| 20240919 | 1,558 | 1,575 | 1,553 | 1,575 | 8,900 | 19 | 101% | 101% | 92% | ▲ | 100% | 102% | 98% | 95% | 101% |
| 20240920 | 1,591 | 1,597 | 1,577 | 1,593 | 5,400 | 18 | 101% | 100% | 61% | ▲▲ | 99% | 99% | 96% | 96% | 102% |
| 20240924 | 1,609 | 1,609 | 1,599 | 1,600 | 2,600 | 7 | 100% | 99% | 48% | ▲▲▲ | 100% | 98% | 96% | 96% | 103% |
| 20240925 | 1,605 | 1,605 | 1,592 | 1,598 | 1,500 | -2 | 100% | 100% | 58% | ▼ | 101% | 97% | 97% | 96% | 103% |
| 20240926 | 1,597 | 1,618 | 1,597 | 1,618 | 9,100 | 20 | 101% | 101% | 607% | ▲ | 100% | 99% | 98% | 97% | 104% |
| 20240927 | 1,578 | 1,587 | 1,578 | 1,585 | 10,800 | -33 | 98% | 100% | 119% | ▼ | 101% | 100% | 99% | 95% | 102% |
| 20240930 | 1,553 | 1,569 | 1,551 | 1,566 | 13,100 | -19 | 99% | 101% | 121% | ▼▼ | 99% | 99% | 98% | 94% | 101% |
| 20241001 | 1,568 | 1,569 | 1,553 | 1,554 | 4,300 | -12 | 99% | 99% | 33% | ▼▼▼ | 100% | 100% | 98% | 94% | 100% |
| 20241002 | 1,556 | 1,558 | 1,550 | 1,555 | 9,300 | 1 | 100% | 100% | 216% | ▲ | 100% | 100% | 98% | 94% | 100% |
| 20241003 | 1,555 | 1,558 | 1,544 | 1,548 | 14,500 | -7 | 100% | 100% | 156% | ▼ | 101% | 100% | 97% | 95% | 100% |
| 20241004 | 1,545 | 1,554 | 1,545 | 1,554 | 3,500 | 6 | 100% | 101% | 24% | ▲ | 100% | 99% | 96% | 95% | 100% |
| 20241007 | 1,557 | 1,581 | 1,552 | 1,552 | 5,800 | -2 | 100% | 100% | 166% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241008 | 1,550 | 1,552 | 1,546 | 1,550 | 4,200 | -2 | 100% | 100% | 72% | ▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20241009 | 1,560 | 1,560 | 1,545 | 1,548 | 6,100 | -2 | 100% | 99% | 145% | ▼▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241010 | 1,545 | 1,550 | 1,545 | 1,548 | 4,000 | 0 | 100% | 100% | 66% | -- | 100% | 98% | 0% | 96% | 100% |
| 20241011 | 1,548 | 1,548 | 1,542 | 1,545 | 3,600 | -3 | 100% | 100% | 90% | ▼ | 100% | 98% | 0% | 95% | 100% |
| 20241015 | 1,541 | 1,546 | 1,541 | 1,541 | 10,400 | -4 | 100% | 100% | 289% | ▼▼ | 100% | 97% | 0% | 95% | 100% |
| 20241016 | 1,539 | 1,545 | 1,537 | 1,537 | 5,300 | -4 | 100% | 100% | 51% | ▼▼▼ | 99% | 97% | 0% | 95% | 100% |
| 20241017 | 1,537 | 1,537 | 1,520 | 1,522 | 10,600 | -15 | 99% | 99% | 200% | ▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 1,516 | 1,523 | 1,516 | 1,517 | 7,900 | -5 | 100% | 100% | 75% | ▼▼▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241021 | 1,511 | 1,511 | 1,491 | 1,495 | 23,500 | -22 | 99% | 99% | 297% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241022 | 1,493 | 1,495 | 1,488 | 1,492 | 9,000 | -3 | 100% | 100% | 38% | ▼▼▼▼▼▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 01:20:26 |
| 6919 | 2 | 2024/08/07IR 2025年3月期 第1四半期決算短信〔日本基準〕（連結） | 2024-08-20 11:35:03 |
| 6919 | 2 | 2024/08/08IR 2025年3月期 第1四半期決算短信サマリー（英文） | 2024-08-20 11:35:02 |
| 6919 | 2 | 2024/07/25IR 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 | 2024-07-26 04:30:07 |
| 6919 | 2 | 2024/07/09IR 第62回定時株主総会質疑応答 | 2024-07-09 17:31:09 |
| 6919 | 2 | 2024/06/27IR コーポレート・ガバナンスに関する報告書 | 2024-06-27 11:30:16 |
| 6919 | 2 | 2024/06/27IR 資本コストや株価を意識した経営の実現に向けた対応について | 2024-06-27 11:30:15 |
| 6919 | 2 | 2024/06/26IR 第62回定時株主総会決議ご通知 | 2024-06-27 00:52:36 |
| 6919 | 2 | 2024/06/26IR 2024年3月期 有価証券報告書 | 2024-06-27 00:52:35 |
| 6919 | 2 | 2024/06/26IR 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 | 2024-06-27 00:52:34 |