| 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 | 556 | 556 | 549 | 554 | 24,000 | 3 | 101% | 100% | 348% | ▲ | 99% | 99% | 94% | 98% | 106% |
| 20240726 | 554 | 554 | 546 | 546 | 200 | -8 | 99% | 99% | 1% | ▼ | 101% | 100% | 95% | 96% | 104% |
| 20240729 | 546 | 550 | 546 | 550 | 200 | 4 | 101% | 101% | 100% | ▲ | 100% | 95% | 94% | 97% | 105% |
| 20240730 | 550 | 557 | 550 | 552 | 1,300 | 2 | 100% | 100% | 650% | ▲▲ | 99% | 82% | 94% | 98% | 105% |
| 20240731 | 552 | 560 | 536 | 548 | 9,100 | -4 | 99% | 99% | 700% | ▼ | 98% | 83% | 96% | 97% | 104% |
| 20240801 | 556 | 556 | 544 | 546 | 4,400 | -2 | 100% | 98% | 48% | ▼▼ | 98% | 94% | 101% | 96% | 103% |
| 20240802 | 531 | 534 | 521 | 521 | 3,100 | -25 | 95% | 98% | 70% | ▼▼▼ | 87% | 100% | 106% | 92% | 100% |
| 20240805 | 502 | 502 | 436 | 436 | 23,200 | -85 | 84% | 87% | 748% | ▼▼▼▼ | 100% | 109% | 119% | 77% | 100% |
| 20240806 | 450 | 465 | 450 | 452 | 18,600 | 16 | 104% | 100% | 80% | ▲ | 102% | 109% | 118% | 80% | 104% |
| 20240807 | 451 | 461 | 451 | 461 | 1,700 | 9 | 102% | 102% | 9% | ▲▲ | 105% | 102% | 112% | 81% | 106% |
| 20240808 | 477 | 500 | 477 | 500 | 3,300 | 39 | 108% | 105% | 194% | ▲▲▲ | 99% | 101% | 109% | 88% | 115% |
| 20240809 | 490 | 490 | 483 | 484 | 2,500 | -16 | 97% | 99% | 76% | ▼ | 103% | 104% | 112% | 86% | 111% |
| 20240813 | 476 | 491 | 476 | 491 | 3,300 | 7 | 101% | 103% | 132% | ▲ | 100% | 104% | 111% | 88% | 113% |
| 20240814 | 483 | 491 | 478 | 481 | 11,900 | -10 | 98% | 100% | 361% | ▼ | 100% | 104% | 110% | 86% | 110% |
| 20240815 | 484 | 491 | 484 | 485 | 3,200 | 4 | 101% | 100% | 27% | ▲ | 100% | 104% | 108% | 87% | 111% |
| 20240816 | 492 | 500 | 492 | 493 | 5,300 | 8 | 102% | 100% | 166% | ▲▲ | 99% | 105% | 106% | 89% | 113% |
| 20240819 | 495 | 497 | 492 | 492 | 4,400 | -1 | 100% | 99% | 83% | ▼ | 101% | 104% | 105% | 89% | 113% |
| 20240820 | 499 | 505 | 499 | 502 | 800 | 10 | 102% | 101% | 18% | ▲ | 99% | 103% | 104% | 90% | 115% |
| 20240821 | 503 | 503 | 498 | 499 | 1,100 | -3 | 99% | 99% | 138% | ▼ | 101% | 103% | 104% | 90% | 114% |
| 20240822 | 503 | 510 | 503 | 510 | 1,100 | 11 | 102% | 101% | 100% | ▲ | 100% | 103% | 101% | 92% | 117% |
| 20240823 | 518 | 519 | 515 | 519 | 1,500 | 9 | 102% | 100% | 136% | ▲▲ | 98% | 102% | 100% | 94% | 119% |
| 20240826 | 523 | 523 | 511 | 511 | 5,400 | -8 | 98% | 98% | 360% | ▼ | 100% | 103% | 101% | 93% | 117% |
| 20240827 | 515 | 517 | 512 | 517 | 700 | 6 | 101% | 100% | 13% | ▲ | 100% | 101% | 101% | 94% | 119% |
| 20240828 | 518 | 519 | 518 | 519 | 200 | 2 | 100% | 100% | 29% | ▲▲ | 103% | 98% | 101% | 95% | 119% |
| 20240830 | 519 | 534 | 519 | 534 | 3,400 | 15 | 103% | 103% | 1700% | ▲▲▲ | 98% | 94% | 95% | 98% | 122% |
| 20240902 | 539 | 539 | 529 | 529 | 1,600 | -5 | 99% | 98% | 47% | ▼ | 99% | 95% | 97% | 99% | 121% |
| 20240903 | 529 | 529 | 525 | 525 | 300 | -4 | 99% | 99% | 19% | ▼▼ | 98% | 97% | 98% | 98% | 120% |
| 20240904 | 520 | 520 | 510 | 511 | 1,100 | -14 | 97% | 98% | 367% | ▼▼▼ | 100% | 100% | 100% | 96% | 113% |
| 20240905 | 510 | 510 | 509 | 509 | 300 | -2 | 100% | 100% | 27% | ▼▼▼▼ | 100% | 102% | 102% | 95% | 110% |
| 20240906 | 504 | 504 | 504 | 504 | 100 | -5 | 99% | 100% | 33% | ▼▼▼▼▼ | 102% | 106% | 103% | 94% | 105% |
| 20240909 | 494 | 505 | 494 | 505 | 3,000 | 1 | 100% | 102% | 3000% | ▲ | 101% | 105% | 102% | 95% | 105% |
| 20240910 | 498 | 505 | 498 | 505 | 600 | 0 | 100% | 101% | 20% | -- | 99% | 97% | 99% | 95% | 105% |
| 20240911 | 515 | 515 | 508 | 510 | 1,400 | 5 | 101% | 99% | 233% | ▲ | 100% | 97% | 98% | 96% | 106% |
| 20240912 | 518 | 518 | 516 | 516 | 400 | 6 | 101% | 100% | 29% | ▲▲ | 101% | 96% | 98% | 97% | 106% |
| 20240913 | 516 | 522 | 516 | 522 | 1,800 | 6 | 101% | 101% | 450% | ▲▲▲ | 94% | 98% | 98% | 98% | 106% |
| 20240917 | 521 | 521 | 487 | 488 | 19,800 | -34 | 93% | 94% | 1100% | ▼ | 101% | 103% | 103% | 91% | 100% |
| 20240918 | 495 | 508 | 491 | 502 | 3,700 | 14 | 103% | 101% | 19% | ▲ | 98% | 99% | 100% | 94% | 103% |
| 20240919 | 506 | 506 | 496 | 497 | 1,500 | -5 | 99% | 98% | 41% | ▼ | 98% | 101% | 101% | 93% | 102% |
| 20240920 | 505 | 505 | 497 | 497 | 700 | 0 | 100% | 98% | 47% | -- | 102% | 101% | 101% | 93% | 102% |
| 20240924 | 504 | 512 | 503 | 512 | 1,800 | 15 | 103% | 102% | 257% | ▲ | 96% | 96% | 97% | 96% | 105% |
| 20240925 | 522 | 522 | 503 | 503 | 5,300 | -9 | 98% | 96% | 294% | ▼ | 99% | 100% | 100% | 94% | 103% |
| 20240926 | 503 | 503 | 500 | 500 | 500 | -3 | 99% | 99% | 9% | ▼▼ | 102% | 101% | 101% | 94% | 102% |
| 20240930 | 500 | 510 | 500 | 510 | 2,100 | 10 | 102% | 102% | 420% | ▲ | 97% | 98% | 0% | 96% | 105% |
| 20241001 | 520 | 520 | 502 | 502 | 2,700 | -8 | 98% | 97% | 129% | ▼ | 99% | 100% | 0% | 94% | 103% |
| 20241002 | 507 | 507 | 503 | 503 | 600 | 1 | 100% | 99% | 22% | ▲ | 100% | 101% | 0% | 95% | 103% |
| 20241004 | 504 | 505 | 504 | 504 | 1,000 | 1 | 100% | 100% | 167% | ▲▲ | 99% | 100% | 0% | 96% | 103% |
| 20241007 | 508 | 508 | 505 | 505 | 700 | 1 | 100% | 99% | 70% | ▲▲▲ | 100% | 99% | 0% | 97% | 103% |
| 20241009 | 508 | 510 | 505 | 508 | 1,800 | 3 | 101% | 100% | 257% | ▲▲▲▲ | 99% | 99% | 0% | 97% | 104% |
| 20241010 | 508 | 508 | 502 | 502 | 1,800 | -6 | 99% | 99% | 100% | ▼ | 100% | 100% | 0% | 96% | 103% |
| 20241011 | 506 | 509 | 506 | 508 | 500 | 6 | 101% | 100% | 28% | ▲ | 101% | 0% | 0% | 97% | 104% |
| 20241015 | 500 | 505 | 500 | 505 | 6,200 | -3 | 99% | 101% | 1240% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20241021 | 502 | 502 | 500 | 500 | 800 | -5 | 99% | 100% | 13% | ▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20241022 | 502 | 504 | 502 | 504 | 500 | 4 | 101% | 100% | 63% | ▲ | % | % | % | 97% | 103% |
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 | 0 | 9,000 | 0 | 6,200 | 0 | 2,800 |
| 2024-10-11 | 0 | 12,400 | 0 | 6,700 | 0 | 5,700 |
| 2024-10-04 | 0 | 11,900 | 0 | 7,300 | 0 | 4,600 |
| 2024-09-27 | 0 | 12,800 | 0 | 7,700 | 0 | 5,100 |
| 2024-09-20 | 0 | 13,700 | 0 | 8,100 | 0 | 5,600 |
| 2024-09-13 | 0 | 13,700 | 0 | 8,000 | 0 | 5,700 |
| 2024-09-06 | 0 | 14,900 | 0 | 8,900 | 0 | 6,000 |
| 2024-08-30 | 0 | 16,100 | 0 | 10,100 | 0 | 6,000 |
| 2024-08-23 | 0 | 17,400 | 0 | 10,700 | 0 | 6,700 |
| 2024-08-16 | 0 | 17,000 | 0 | 10,300 | 0 | 6,700 |
| 2024-08-09 | 0 | 15,900 | 0 | 8,000 | 0 | 7,900 |
| 2024-08-02 | 0 | 40,700 | 0 | 20,700 | 0 | 20,000 |
| 2024-07-26 | 0 | 38,800 | 0 | 19,500 | 0 | 19,300 |
| 2024-07-19 | 0 | 47,000 | 0 | 20,700 | 0 | 26,300 |
| 2024-07-12 | 0 | 56,300 | 0 | 22,200 | 0 | 34,100 |
| 2024-07-05 | 0 | 47,400 | 0 | 19,900 | 0 | 27,500 |
| 2024-06-28 | 0 | 47,800 | 0 | 19,000 | 0 | 28,800 |
| 2024-06-21 | 0 | 47,900 | 0 | 19,300 | 0 | 28,600 |
| 2024-06-14 | 0 | 48,500 | 0 | 19,800 | 0 | 28,700 |
| 2024-06-07 | 0 | 50,800 | 0 | 20,300 | 0 | 30,500 |
| 2024-05-31 | 0 | 47,500 | 0 | 14,700 | 0 | 32,800 |
| 2024-05-24 | 0 | 47,100 | 0 | 15,000 | 0 | 32,100 |
| 2024-05-17 | 0 | 29,000 | 0 | 17,300 | 0 | 11,700 |
| 2024-05-10 | 0 | 19,400 | 0 | 11,200 | 0 | 8,200 |
| 2024-05-02 | 0 | 19,400 | 0 | 11,400 | 0 | 8,000 |
| 2024-04-26 | 0 | 19,600 | 0 | 11,700 | 0 | 7,900 |
| 2024-04-19 | 0 | 20,200 | 0 | 12,000 | 0 | 8,200 |
| 2024-04-12 | 0 | 22,400 | 0 | 13,000 | 0 | 9,400 |
| 2024-04-05 | 0 | 19,600 | 0 | 11,600 | 0 | 8,000 |
| 2024-03-29 | 0 | 18,600 | 0 | 11,500 | 0 | 7,100 |
| 2024-03-22 | 0 | 18,900 | 0 | 11,300 | 0 | 7,600 |
| 2024-03-15 | 0 | 17,600 | 0 | 10,500 | 0 | 7,100 |
| 2024-03-08 | 0 | 17,800 | 0 | 10,700 | 0 | 7,100 |
| 2024-03-01 | 0 | 17,600 | 0 | 10,400 | 0 | 7,200 |
| 2024-02-22 | 0 | 18,400 | 0 | 10,000 | 0 | 8,400 |
| 2024-02-16 | 0 | 19,300 | 0 | 10,000 | 0 | 9,300 |
| 2024-02-09 | 0 | 20,200 | 0 | 10,400 | 0 | 9,800 |
| 2024-02-02 | 0 | 15,800 | 0 | 5,700 | 0 | 10,100 |
| 2024-01-26 | 0 | 15,800 | 0 | 6,100 | 0 | 9,700 |
| 2024-01-19 | 0 | 16,900 | 0 | 8,000 | 0 | 8,900 |
| 2024-01-12 | 0 | 15,600 | 0 | 7,200 | 0 | 8,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240617 | 14:00 | キムラ | 連結子会社における固定資産取得（新規出店）および資金借入に関するお知らせ |
| 20240604 | 11:30 | キムラ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240523 | 11:00 | キムラ | 株式の立会外分売終了に関するお知らせ |
| 20240522 | 16:30 | キムラ | 株式の立会外分売実施に関するお知らせ |
| 20240430 | 15:00 | キムラ | 剰余金の配当に関するお知らせ |
| 20240430 | 15:00 | キムラ | 取締役及び監査役の異動に関するお知らせ |
| 20240213 | 15:00 | キムラ | 取締役の退任、組織変更および人事異動に関するお知らせ |
| 20240205 | 15:00 | キムラ | ２０２４年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240129 | 15:00 | キムラ | 通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7461 | 1 | 総合トップページ | 株式会社キムラ | 2024-10-23 02:23:37 |
| 7461 | 2 | 取締役及び監査役の異動のお知らせ | 2024-06-16 05:08:00 |
| 7461 | 2 | 平成29年3月期決算短信〔日本基準〕（連結） | 2024-06-16 05:07:58 |
| 7461 | 2 | 招集通知記載事項の一部訂正について | 2024-06-16 05:07:57 |
| 7461 | 2 | 有価証券報告書(第67期) | 2024-06-16 05:07:55 |
| 7461 | 2 | 平成30年3月期第１四半期決算短信 | 2024-06-16 05:07:54 |
| 7461 | 2 | 四半期報告書(第68期第１四半期) | 2024-06-16 05:07:52 |
| 7461 | 2 | ペット専門店『ペットワールド・プロックス』開設 | 2024-06-16 05:07:50 |
| 7461 | 2 | 四半期報告書(第68期第２四半期) | 2024-06-16 05:07:48 |
| 7461 | 2 | 子会社における執行役員制度の導入及び主要人事に関して | 2024-06-16 05:07:47 |