| 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 | 202 | 205 | 202 | 204 | 13,300 | 2 | 101% | 101% | 71% | ▲▲ | 100% | 100% | 92% | 96% | 101% |
| 20250121 | 205 | 206 | 203 | 206 | 9,600 | 2 | 101% | 100% | 72% | ▲▲▲ | 100% | 101% | 92% | 97% | 102% |
| 20250122 | 205 | 205 | 204 | 205 | 3,800 | -1 | 100% | 100% | 40% | ▼ | 100% | 101% | 93% | 97% | 102% |
| 20250123 | 204 | 207 | 202 | 205 | 10,900 | 0 | 100% | 100% | 287% | -- | 100% | 101% | 92% | 98% | 102% |
| 20250124 | 205 | 206 | 202 | 204 | 21,000 | -1 | 100% | 100% | 193% | ▼ | 101% | 104% | 93% | 97% | 101% |
| 20250127 | 203 | 206 | 203 | 205 | 17,500 | 1 | 100% | 101% | 83% | ▲ | 101% | 103% | 92% | 98% | 102% |
| 20250128 | 205 | 208 | 205 | 207 | 10,600 | 2 | 101% | 101% | 61% | ▲▲ | 100% | 93% | 91% | 99% | 103% |
| 20250129 | 207 | 209 | 206 | 207 | 11,300 | 0 | 100% | 100% | 107% | -- | 101% | 92% | 93% | 99% | 103% |
| 20250130 | 203 | 210 | 203 | 205 | 55,900 | -2 | 99% | 101% | 495% | ▼ | 101% | 89% | 91% | 98% | 102% |
| 20250131 | 208 | 215 | 204 | 211 | 63,900 | 6 | 103% | 101% | 114% | ▲ | 107% | 103% | 105% | 100% | 105% |
| 20250203 | 180 | 193 | 175 | 193 | 319,200 | -18 | 91% | 107% | 500% | ▼ | 96% | 95% | 95% | 91% | 100% |
| 20250204 | 195 | 196 | 186 | 187 | 74,400 | -6 | 97% | 96% | 23% | ▼▼ | 98% | 98% | 99% | 89% | 100% |
| 20250205 | 189 | 190 | 185 | 186 | 20,700 | -1 | 99% | 98% | 28% | ▼▼▼ | 99% | 100% | 101% | 88% | 100% |
| 20250206 | 186 | 188 | 184 | 185 | 14,900 | -1 | 99% | 99% | 72% | ▼▼▼▼ | 101% | 103% | 102% | 88% | 100% |
| 20250207 | 184 | 186 | 184 | 186 | 19,400 | 1 | 101% | 101% | 130% | ▲ | 99% | 101% | 101% | 88% | 101% |
| 20250210 | 187 | 187 | 185 | 185 | 8,700 | -1 | 99% | 99% | 45% | ▼ | 101% | 103% | 103% | 88% | 100% |
| 20250212 | 183 | 188 | 183 | 185 | 30,700 | 0 | 100% | 101% | 353% | -- | 101% | 102% | 102% | 88% | 100% |
| 20250213 | 185 | 188 | 185 | 186 | 16,900 | 1 | 101% | 101% | 55% | ▲ | 101% | 99% | 101% | 88% | 101% |
| 20250214 | 187 | 189 | 186 | 189 | 11,800 | 3 | 102% | 101% | 70% | ▲▲ | 99% | 98% | 99% | 90% | 102% |
| 20250217 | 189 | 190 | 188 | 188 | 11,400 | -1 | 99% | 99% | 97% | ▼ | 100% | 98% | 99% | 89% | 102% |
| 20250218 | 189 | 190 | 188 | 189 | 7,900 | 1 | 101% | 100% | 69% | ▲ | 99% | 98% | 100% | 90% | 102% |
| 20250219 | 188 | 189 | 186 | 186 | 3,100 | -3 | 98% | 99% | 39% | ▼ | 100% | 99% | 102% | 88% | 101% |
| 20250220 | 185 | 189 | 185 | 185 | 4,100 | -1 | 99% | 100% | 132% | ▼▼ | 98% | 97% | 99% | 88% | 100% |
| 20250225 | 189 | 189 | 185 | 185 | 5,000 | 0 | 100% | 98% | 122% | -- | 101% | 101% | 105% | 88% | 100% |
| 20250226 | 183 | 186 | 183 | 184 | 11,200 | -1 | 99% | 101% | 224% | ▼ | 99% | 101% | 109% | 87% | 100% |
| 20250227 | 184 | 184 | 183 | 183 | 11,100 | -1 | 99% | 99% | 99% | ▼▼ | 100% | 101% | 109% | 87% | 100% |
| 20250228 | 184 | 184 | 182 | 184 | 4,600 | 1 | 101% | 100% | 41% | ▲ | 99% | 102% | 109% | 87% | 101% |
| 20250303 | 184 | 184 | 183 | 183 | 3,600 | -1 | 99% | 99% | 78% | ▼ | 100% | 102% | 109% | 87% | 100% |
| 20250304 | 184 | 184 | 182 | 184 | 8,500 | 1 | 101% | 100% | 236% | ▲ | 100% | 101% | 111% | 87% | 101% |
| 20250305 | 185 | 185 | 184 | 185 | 1,700 | 1 | 101% | 100% | 20% | ▲▲ | 99% | 101% | 114% | 96% | 101% |
| 20250306 | 185 | 185 | 183 | 184 | 10,700 | -1 | 99% | 99% | 629% | ▼ | 103% | 103% | 115% | 97% | 101% |
| 20250307 | 182 | 188 | 182 | 188 | 6,000 | 4 | 102% | 103% | 56% | ▲ | 98% | 99% | 112% | 99% | 103% |
| 20250310 | 188 | 188 | 184 | 184 | 8,100 | -4 | 98% | 98% | 135% | ▼ | 101% | 101% | 114% | 97% | 101% |
| 20250311 | 184 | 189 | 183 | 186 | 14,700 | 2 | 101% | 101% | 181% | ▲ | 101% | 100% | 113% | 98% | 102% |
| 20250312 | 186 | 188 | 186 | 187 | 1,900 | 1 | 101% | 101% | 13% | ▲▲ | 98% | 98% | 111% | 99% | 102% |
| 20250313 | 189 | 189 | 185 | 185 | 4,200 | -2 | 99% | 98% | 221% | ▼ | 100% | 101% | 113% | 98% | 101% |
| 20250314 | 186 | 186 | 185 | 186 | 1,200 | 1 | 101% | 100% | 29% | ▲ | 101% | 102% | 114% | 98% | 102% |
| 20250317 | 185 | 187 | 185 | 186 | 1,200 | 0 | 100% | 101% | 100% | -- | 101% | 101% | 114% | 98% | 102% |
| 20250318 | 185 | 191 | 185 | 186 | 16,500 | 0 | 100% | 101% | 1375% | -- | 101% | 104% | 114% | 98% | 102% |
| 20250319 | 185 | 187 | 185 | 186 | 9,700 | 0 | 100% | 101% | 59% | -- | 101% | 108% | 103% | 98% | 102% |
| 20250321 | 186 | 222 | 185 | 188 | 1,760,100 | 2 | 101% | 101% | 18145% | ▲ | 96% | 104% | 97% | 100% | 103% |
| 20250324 | 192 | 194 | 184 | 184 | 86,900 | -4 | 98% | 96% | 5% | ▼ | 101% | 107% | 102% | 98% | 101% |
| 20250325 | 184 | 189 | 184 | 186 | 14,500 | 2 | 101% | 101% | 17% | ▲ | 102% | 104% | 99% | 99% | 102% |
| 20250326 | 189 | 200 | 185 | 193 | 2,297,000 | 7 | 104% | 102% | 15841% | ▲▲ | 104% | 107% | 97% | 100% | 105% |
| 20250327 | 193 | 204 | 190 | 200 | 140,600 | 7 | 104% | 104% | 6% | ▲▲▲ | 102% | 108% | 96% | 100% | 109% |
| 20250328 | 194 | 200 | 193 | 197 | 53,000 | -3 | 99% | 102% | 38% | ▼ | 101% | 108% | 96% | 99% | 108% |
| 20250331 | 194 | 198 | 192 | 196 | 40,500 | -1 | 99% | 101% | 76% | ▼▼ | 101% | 98% | 96% | 98% | 107% |
| 20250401 | 195 | 198 | 195 | 197 | 8,900 | 1 | 101% | 101% | 22% | ▲ | 104% | 88% | 94% | 99% | 107% |
| 20250402 | 198 | 209 | 198 | 206 | 90,700 | 9 | 105% | 104% | 1019% | ▲▲ | 102% | 88% | 89% | 100% | 112% |
| 20250403 | 205 | 212 | 198 | 210 | 138,900 | 4 | 102% | 102% | 153% | ▲▲▲ | 93% | 87% | 0% | 100% | 114% |
| 20250404 | 207 | 207 | 190 | 192 | 79,500 | -18 | 91% | 93% | 57% | ▼ | 102% | 102% | 0% | 91% | 104% |
| 20250408 | 172 | 178 | 172 | 175 | 23,600 | -17 | 91% | 102% | 30% | ▼▼ | 100% | 101% | 0% | 83% | 100% |
| 20250409 | 175 | 185 | 175 | 175 | 52,700 | 0 | 100% | 100% | 223% | -- | 99% | 100% | 0% | 83% | 100% |
| 20250410 | 183 | 185 | 180 | 181 | 16,200 | 6 | 103% | 99% | 31% | ▲ | 97% | 103% | 0% | 86% | 103% |
| 20250411 | 181 | 183 | 174 | 175 | 42,400 | -6 | 97% | 97% | 262% | ▼ | 99% | 105% | 0% | 83% | 100% |
| 20250414 | 178 | 180 | 176 | 176 | 12,100 | 1 | 101% | 99% | 29% | ▲ | 101% | 105% | 0% | 84% | 101% |
| 20250415 | 174 | 185 | 174 | 176 | 77,200 | 0 | 100% | 101% | 638% | -- | 103% | 0% | 0% | 84% | 101% |
| 20250416 | 177 | 195 | 175 | 183 | 720,300 | 7 | 104% | 103% | 933% | ▲ | 104% | 0% | 0% | 87% | 105% |
| 20250417 | 179 | 193 | 178 | 187 | 338,600 | 4 | 102% | 104% | 47% | ▲▲ | 97% | 0% | 0% | 89% | 107% |
| 20250418 | 187 | 191 | 182 | 182 | 46,900 | -5 | 97% | 97% | 14% | ▼ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 48,700 | 444,100 | 0 | 322,800 | 48,700 | 121,300 |
| 2025-04-04 | 36,800 | 456,700 | 0 | 313,200 | 36,800 | 143,500 |
| 2025-03-28 | 64,700 | 442,400 | 0 | 299,800 | 64,700 | 142,600 |
| 2025-03-21 | 21,600 | 440,100 | 0 | 296,600 | 21,600 | 143,500 |
| 2025-03-14 | 16,000 | 439,400 | 0 | 287,200 | 16,000 | 152,200 |
| 2025-03-07 | 17,700 | 431,200 | 0 | 285,900 | 17,700 | 145,300 |
| 2025-02-28 | 18,200 | 428,100 | 0 | 285,900 | 18,200 | 142,200 |
| 2025-02-21 | 18,100 | 431,900 | 0 | 285,700 | 18,100 | 146,200 |
| 2025-02-14 | 28,000 | 430,200 | 0 | 285,000 | 28,000 | 145,200 |
| 2025-02-07 | 23,200 | 446,700 | 0 | 296,500 | 23,200 | 150,200 |
| 2025-01-31 | 26,100 | 460,600 | 0 | 299,800 | 26,100 | 160,800 |
| 2025-01-24 | 9,200 | 442,700 | 0 | 295,900 | 9,200 | 146,800 |
| 2025-01-17 | 8,600 | 429,400 | 0 | 289,300 | 8,600 | 140,100 |
| 2025-01-10 | 9,700 | 400,400 | 0 | 266,700 | 9,700 | 133,700 |
| 2024-12-27 | 12,300 | 406,300 | 0 | 265,500 | 12,300 | 140,800 |
| 2024-12-20 | 16,000 | 409,200 | 0 | 269,700 | 16,000 | 139,500 |
| 2024-12-13 | 28,600 | 402,500 | 0 | 260,100 | 28,600 | 142,400 |
| 2024-12-06 | 41,800 | 374,400 | 0 | 242,200 | 41,800 | 132,200 |
| 2024-11-29 | 41,500 | 372,700 | 0 | 231,800 | 41,500 | 140,900 |
| 2024-11-22 | 52,800 | 348,000 | 0 | 215,400 | 52,800 | 132,600 |
| 2024-11-15 | 64,200 | 348,400 | 0 | 217,600 | 64,200 | 130,800 |
| 2024-11-08 | 77,400 | 355,000 | 0 | 220,100 | 77,400 | 134,900 |
| 2024-11-01 | 22,900 | 285,500 | 0 | 200,300 | 22,900 | 85,200 |
| 2024-10-25 | 17,400 | 283,500 | 0 | 199,800 | 17,400 | 83,700 |
| 2024-10-18 | 18,700 | 296,600 | 0 | 202,600 | 18,700 | 94,000 |
| 2024-10-11 | 20,500 | 307,000 | 0 | 203,400 | 20,500 | 103,600 |
| 2024-10-04 | 48,400 | 326,300 | 0 | 203,700 | 48,400 | 122,600 |
| 2024-09-27 | 15,800 | 318,300 | 0 | 217,200 | 15,800 | 101,100 |
| 2024-09-20 | 15,700 | 318,600 | 0 | 217,900 | 15,700 | 100,700 |
| 2024-09-13 | 17,300 | 332,000 | 0 | 217,000 | 17,300 | 115,000 |
| 2024-09-06 | 12,300 | 330,700 | 0 | 218,000 | 12,300 | 112,700 |
| 2024-08-30 | 12,300 | 336,700 | 0 | 217,600 | 12,300 | 119,100 |
| 2024-08-23 | 12,100 | 343,000 | 0 | 219,200 | 12,100 | 123,800 |
| 2024-08-16 | 11,500 | 333,700 | 0 | 208,300 | 11,500 | 125,400 |
| 2024-08-09 | 24,200 | 329,000 | 0 | 201,200 | 24,200 | 127,800 |
| 2024-08-02 | 22,000 | 328,200 | 0 | 222,400 | 22,000 | 105,800 |
| 2024-07-26 | 23,800 | 316,900 | 0 | 221,500 | 23,800 | 95,400 |
| 2024-07-19 | 24,000 | 321,900 | 0 | 221,000 | 24,000 | 100,900 |
| 2024-07-12 | 24,500 | 316,300 | 0 | 211,900 | 24,500 | 104,400 |
| 2024-07-05 | 25,800 | 305,200 | 0 | 207,200 | 25,800 | 98,000 |
| 2024-06-28 | 23,100 | 301,100 | 0 | 207,300 | 23,100 | 93,800 |
| 2024-06-21 | 26,700 | 300,500 | 0 | 203,600 | 26,700 | 96,900 |
| 2024-06-14 | 27,000 | 304,600 | 0 | 207,500 | 27,000 | 97,100 |
| 2024-06-07 | 31,900 | 304,000 | 0 | 205,000 | 31,900 | 99,000 |
| 2024-05-31 | 32,500 | 301,500 | 0 | 204,000 | 32,500 | 97,500 |
| 2024-05-24 | 36,800 | 304,000 | 0 | 204,000 | 36,800 | 100,000 |
| 2024-05-17 | 38,600 | 306,500 | 0 | 202,400 | 38,600 | 104,100 |
| 2024-05-10 | 41,300 | 312,300 | 0 | 201,900 | 41,300 | 110,400 |
| 2024-05-02 | 52,000 | 335,000 | 0 | 201,300 | 52,000 | 133,700 |
| 2024-04-26 | 31,700 | 312,400 | 0 | 200,800 | 31,700 | 111,600 |
| 2024-04-19 | 31,000 | 286,600 | 0 | 160,500 | 31,000 | 126,100 |
| 2024-04-12 | 67,400 | 324,400 | 0 | 155,800 | 67,400 | 168,600 |
| 2024-04-05 | 20,900 | 255,000 | 0 | 156,400 | 20,900 | 98,600 |
| 2024-03-29 | 22,100 | 253,100 | 0 | 156,300 | 22,100 | 96,800 |
| 2024-03-22 | 21,300 | 251,800 | 0 | 155,700 | 21,300 | 96,100 |
| 2024-03-15 | 19,100 | 251,100 | 0 | 154,300 | 19,100 | 96,800 |
| 2024-03-08 | 20,000 | 254,900 | 0 | 154,200 | 20,000 | 100,700 |
| 2024-03-01 | 29,200 | 265,100 | 0 | 165,400 | 29,200 | 99,700 |
| 2024-02-22 | 30,200 | 268,100 | 0 | 163,100 | 30,200 | 105,000 |
| 2024-02-16 | 32,800 | 304,800 | 0 | 171,400 | 32,800 | 133,400 |
| 2024-02-09 | 29,500 | 334,800 | 0 | 174,200 | 29,500 | 160,600 |
| 2024-02-02 | 29,300 | 341,000 | 0 | 172,200 | 29,300 | 168,800 |
| 2024-01-26 | 29,000 | 336,400 | 0 | 172,500 | 29,000 | 163,900 |
| 2024-01-19 | 31,200 | 353,500 | 0 | 174,000 | 31,200 | 179,500 |
| 2024-01-12 | 35,300 | 381,400 | 0 | 174,400 | 35,300 | 207,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250131 | 15:40 | クボテック | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250131 | 15:40 | クボテック | 通期業績予想の修正に関するお知らせ |
| 20241101 | 15:40 | クボテック | 2025年3月期 第２四半期決算短信〔日本基準〕（連結） |
| 20241101 | 15:40 | クボテック | 2025年3月期 第2四半期(中間期)業績予想と実績との差異に関するお知らせ |
| 20240802 | 15:15 | クボテック | 2025年3月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:15 | クボテック | 支配株主等に関する事項について |
| 20240515 | 15:10 | クボテック | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:10 | クボテック | 連結決算上の特別損失(減損損失)の計上、個別決算上の営業外費用の計上及び個別業績の前期実績との差異に関するお知らせ |
| 20240515 | 15:10 | クボテック | スタンダード市場上場維持基準への適合に向けた計画に基づく進捗状況(計画期間の変更) |
| 20240202 | 15:10 | クボテック | 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 |
|---|---|---|---|
| 7709 | 1 | 2025-04-20 04:24:04 | |
| 7709 | 2 | 2024-06-19 15:54:18 | |
| 7709 | 3 | 韓国支店開設に関するお知らせ | 2024-06-14 08:57:29 |
| 7709 | 3 | 2024-06-14 08:57:28 |