| 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 | 1,609 | 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% | 96% | 96% | 100% |
| 20241008 | 1,550 | 1,552 | 1,546 | 1,550 | 4,200 | -2 | 100% | 100% | 72% | ▼▼ | 99% | 99% | 95% | 96% | 100% |
| 20241009 | 1,560 | 1,560 | 1,545 | 1,548 | 6,100 | -2 | 100% | 99% | 145% | ▼▼▼ | 100% | 99% | 95% | 96% | 100% |
| 20241010 | 1,545 | 1,550 | 1,545 | 1,548 | 4,000 | 0 | 100% | 100% | 66% | -- | 100% | 98% | 95% | 96% | 100% |
| 20241011 | 1,548 | 1,548 | 1,542 | 1,545 | 3,600 | -3 | 100% | 100% | 90% | ▼ | 100% | 98% | 96% | 95% | 100% |
| 20241015 | 1,541 | 1,546 | 1,541 | 1,541 | 10,400 | -4 | 100% | 100% | 289% | ▼▼ | 100% | 97% | 96% | 95% | 100% |
| 20241016 | 1,539 | 1,545 | 1,537 | 1,537 | 5,300 | -4 | 100% | 100% | 51% | ▼▼▼ | 99% | 97% | 96% | 95% | 100% |
| 20241017 | 1,537 | 1,537 | 1,520 | 1,522 | 10,600 | -15 | 99% | 99% | 200% | ▼▼▼▼ | 100% | 98% | 96% | 94% | 100% |
| 20241018 | 1,516 | 1,523 | 1,516 | 1,517 | 7,900 | -5 | 100% | 100% | 75% | ▼▼▼▼▼ | 99% | 97% | 96% | 94% | 100% |
| 20241021 | 1,511 | 1,511 | 1,491 | 1,495 | 23,500 | -22 | 99% | 99% | 297% | ▼▼▼▼▼▼ | 100% | 98% | 97% | 92% | 100% |
| 20241022 | 1,493 | 1,495 | 1,488 | 1,492 | 9,000 | -3 | 100% | 100% | 38% | ▼▼▼▼▼▼▼ | 100% | 99% | 98% | 92% | 100% |
| 20241023 | 1,487 | 1,488 | 1,481 | 1,484 | 10,500 | -8 | 99% | 100% | 117% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 97% | 92% | 100% |
| 20241024 | 1,477 | 1,478 | 1,464 | 1,473 | 19,600 | -11 | 99% | 100% | 187% | ▼▼▼▼▼▼▼▼▼ | 98% | 101% | 97% | 91% | 100% |
| 20241025 | 1,464 | 1,464 | 1,434 | 1,435 | 23,000 | -38 | 97% | 98% | 117% | ▼▼▼▼▼▼▼▼▼▼ | 101% | 102% | 99% | 91% | 100% |
| 20241028 | 1,435 | 1,466 | 1,435 | 1,456 | 7,100 | 21 | 101% | 101% | 31% | ▲ | 101% | 100% | 97% | 93% | 101% |
| 20241029 | 1,456 | 1,488 | 1,456 | 1,475 | 9,500 | 19 | 101% | 101% | 134% | ▲▲ | 99% | 98% | 95% | 95% | 103% |
| 20241030 | 1,480 | 1,488 | 1,466 | 1,472 | 6,300 | -3 | 100% | 99% | 66% | ▼ | 99% | 98% | 95% | 95% | 103% |
| 20241031 | 1,481 | 1,481 | 1,419 | 1,470 | 8,100 | -2 | 100% | 99% | 129% | ▼▼ | 99% | 99% | 95% | 95% | 102% |
| 20241101 | 1,470 | 1,484 | 1,456 | 1,461 | 7,700 | -9 | 99% | 99% | 95% | ▼▼▼ | 99% | 99% | 97% | 94% | 102% |
| 20241105 | 1,450 | 1,450 | 1,438 | 1,439 | 7,800 | -22 | 98% | 99% | 101% | ▼▼▼▼ | 101% | 99% | 97% | 93% | 100% |
| 20241106 | 1,440 | 1,451 | 1,440 | 1,451 | 11,900 | 12 | 101% | 101% | 153% | ▲ | 100% | 98% | 93% | 94% | 101% |
| 20241107 | 1,451 | 1,465 | 1,451 | 1,455 | 3,600 | 4 | 100% | 100% | 30% | ▲▲ | 100% | 98% | 89% | 94% | 101% |
| 20241108 | 1,447 | 1,474 | 1,435 | 1,440 | 28,500 | -15 | 99% | 100% | 792% | ▼ | 99% | 98% | 89% | 93% | 100% |
| 20241111 | 1,440 | 1,450 | 1,421 | 1,421 | 19,500 | -19 | 99% | 99% | 68% | ▼▼ | 100% | 98% | 89% | 92% | 100% |
| 20241112 | 1,425 | 1,430 | 1,420 | 1,425 | 4,400 | 4 | 100% | 100% | 23% | ▲ | 100% | 99% | 90% | 92% | 100% |
| 20241113 | 1,422 | 1,425 | 1,417 | 1,417 | 10,200 | -8 | 99% | 100% | 232% | ▼ | 100% | 99% | 90% | 92% | 100% |
| 20241114 | 1,416 | 1,416 | 1,410 | 1,410 | 10,800 | -7 | 100% | 100% | 106% | ▼▼ | 99% | 100% | 91% | 93% | 100% |
| 20241115 | 1,405 | 1,405 | 1,392 | 1,392 | 18,300 | -18 | 99% | 99% | 169% | ▼▼▼ | 100% | 97% | 91% | 92% | 100% |
| 20241118 | 1,392 | 1,412 | 1,392 | 1,395 | 12,400 | 3 | 100% | 100% | 68% | ▲ | 99% | 91% | 88% | 93% | 100% |
| 20241119 | 1,415 | 1,415 | 1,400 | 1,401 | 5,800 | 6 | 100% | 99% | 47% | ▲▲ | 100% | 90% | 89% | 94% | 101% |
| 20241120 | 1,400 | 1,407 | 1,393 | 1,399 | 6,200 | -2 | 100% | 100% | 107% | ▼ | 96% | 89% | 89% | 94% | 101% |
| 20241121 | 1,399 | 1,399 | 1,337 | 1,346 | 40,500 | -53 | 96% | 96% | 653% | ▼▼ | 96% | 94% | 93% | 91% | 100% |
| 20241122 | 1,340 | 1,357 | 1,271 | 1,290 | 90,800 | -56 | 96% | 96% | 224% | ▼▼▼ | 98% | 99% | 97% | 87% | 100% |
| 20241125 | 1,291 | 1,301 | 1,234 | 1,259 | 89,100 | -31 | 98% | 98% | 98% | ▼▼▼▼ | 98% | 101% | 99% | 85% | 100% |
| 20241126 | 1,263 | 1,270 | 1,230 | 1,243 | 55,200 | -16 | 99% | 98% | 62% | ▼▼▼▼▼ | 99% | 102% | 101% | 84% | 100% |
| 20241127 | 1,239 | 1,248 | 1,231 | 1,231 | 23,500 | -12 | 99% | 99% | 43% | ▼▼▼▼▼▼ | 102% | 99% | 101% | 84% | 100% |
| 20241128 | 1,230 | 1,265 | 1,230 | 1,258 | 39,500 | 27 | 102% | 102% | 168% | ▲ | 101% | 96% | 99% | 86% | 102% |
| 20241129 | 1,259 | 1,289 | 1,259 | 1,275 | 16,700 | 17 | 101% | 101% | 42% | ▲▲ | 99% | 96% | 98% | 87% | 104% |
| 20241202 | 1,274 | 1,274 | 1,260 | 1,263 | 13,700 | -12 | 99% | 99% | 82% | ▼ | 97% | 97% | 97% | 87% | 103% |
| 20241203 | 1,263 | 1,263 | 1,218 | 1,221 | 66,600 | -42 | 97% | 97% | 486% | ▼▼ | 96% | 101% | 100% | 84% | 100% |
| 20241204 | 1,225 | 1,228 | 1,169 | 1,178 | 104,100 | -43 | 96% | 96% | 156% | ▼▼▼ | 101% | 105% | 104% | 81% | 100% |
| 20241205 | 1,187 | 1,204 | 1,178 | 1,204 | 39,900 | 26 | 102% | 101% | 38% | ▲ | 102% | 103% | 102% | 84% | 102% |
| 20241206 | 1,203 | 1,225 | 1,203 | 1,223 | 24,900 | 19 | 102% | 102% | 62% | ▲▲ | 100% | 102% | 0% | 86% | 104% |
| 20241209 | 1,223 | 1,226 | 1,208 | 1,226 | 21,200 | 3 | 100% | 100% | 85% | ▲▲▲ | 101% | 101% | 0% | 86% | 104% |
| 20241210 | 1,231 | 1,250 | 1,230 | 1,240 | 27,900 | 14 | 101% | 101% | 132% | ▲▲▲▲ | 100% | 100% | 0% | 88% | 105% |
| 20241211 | 1,247 | 1,249 | 1,235 | 1,243 | 18,300 | 3 | 100% | 100% | 66% | ▲▲▲▲▲ | 99% | 99% | 0% | 88% | 106% |
| 20241212 | 1,244 | 1,246 | 1,233 | 1,237 | 21,100 | -6 | 100% | 99% | 115% | ▼ | 101% | 99% | 0% | 88% | 105% |
| 20241213 | 1,237 | 1,246 | 1,236 | 1,246 | 11,900 | 9 | 101% | 101% | 56% | ▲ | 100% | 98% | 0% | 89% | 106% |
| 20241216 | 1,248 | 1,248 | 1,241 | 1,246 | 13,000 | 0 | 100% | 100% | 109% | -- | 98% | 98% | 0% | 89% | 106% |
| 20241217 | 1,246 | 1,246 | 1,214 | 1,224 | 34,400 | -22 | 98% | 98% | 265% | ▼ | 100% | 0% | 0% | 87% | 104% |
| 20241218 | 1,224 | 1,236 | 1,222 | 1,227 | 14,900 | 3 | 100% | 100% | 43% | ▲ | 100% | 0% | 0% | 91% | 104% |
| 20241219 | 1,223 | 1,237 | 1,223 | 1,229 | 12,600 | 2 | 100% | 100% | 85% | ▲▲ | 100% | 0% | 0% | 95% | 104% |
| 20241220 | 1,228 | 1,230 | 1,222 | 1,227 | 12,900 | -2 | 100% | 100% | 102% | ▼ | % | % | % | 96% | 104% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 10:26:11 |
| 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 |
| 6919 | 2 | 2024/11/11IR 2025年3月期 第2四半期決算短信サマリー（英文） | 2024-11-11 20:32:26 |
| 6919 | 2 | 2024/11/08IR 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 | 2024-11-08 19:32:40 |
| 6919 | 2 | 2024/11/08IR 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） | 2024-11-08 19:32:39 |
| 6919 | 2 | 2024/11/08IR 海外子会社（特定子会社）設立に関するお知らせ | 2024-11-08 19:32:38 |
| 6919 | 2 | 2024/11/08IR 第63期 2025年3月期第2四半期決算説明資料 | 2024-11-08 19:32:37 |
| 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 |