| 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 | 164 | 169 | 164 | 169 | 257,800 | 5 | 103% | 103% | 133% | ▲ | 101% | 105% | 99% | 99% | 104% |
| 20250121 | 168 | 172 | 168 | 169 | 247,500 | 0 | 100% | 101% | 96% | -- | 101% | 104% | 100% | 99% | 104% |
| 20250122 | 169 | 172 | 169 | 170 | 234,900 | 1 | 101% | 101% | 95% | ▲ | 101% | 102% | 99% | 100% | 104% |
| 20250123 | 171 | 175 | 171 | 173 | 242,200 | 3 | 102% | 101% | 103% | ▲▲ | 102% | 101% | 98% | 100% | 106% |
| 20250124 | 173 | 177 | 173 | 177 | 218,500 | 4 | 102% | 102% | 90% | ▲▲▲ | 99% | 99% | 95% | 100% | 109% |
| 20250127 | 177 | 177 | 173 | 175 | 215,100 | -2 | 99% | 99% | 98% | ▼ | 101% | 102% | 98% | 99% | 107% |
| 20250128 | 173 | 175 | 172 | 174 | 170,900 | -1 | 99% | 101% | 79% | ▼▼ | 101% | 91% | 97% | 98% | 107% |
| 20250129 | 174 | 177 | 174 | 175 | 127,700 | 1 | 101% | 101% | 75% | ▲ | 98% | 90% | 95% | 99% | 107% |
| 20250130 | 178 | 179 | 175 | 175 | 948,000 | 0 | 100% | 98% | 742% | -- | 99% | 90% | 95% | 99% | 107% |
| 20250131 | 178 | 180 | 174 | 176 | 578,600 | 1 | 101% | 99% | 61% | ▲ | 98% | 98% | 104% | 99% | 108% |
| 20250203 | 163 | 165 | 158 | 159 | 721,000 | -17 | 90% | 98% | 125% | ▼ | 99% | 101% | 106% | 90% | 100% |
| 20250204 | 160 | 162 | 158 | 158 | 322,800 | -1 | 99% | 99% | 45% | ▼▼ | 101% | 102% | 106% | 89% | 100% |
| 20250205 | 159 | 162 | 158 | 160 | 196,900 | 2 | 101% | 101% | 61% | ▲ | 99% | 101% | 105% | 90% | 101% |
| 20250206 | 161 | 163 | 159 | 160 | 131,200 | 0 | 100% | 99% | 67% | -- | 100% | 103% | 105% | 90% | 101% |
| 20250207 | 159 | 161 | 157 | 159 | 169,700 | -1 | 99% | 100% | 129% | ▼ | 101% | 103% | 104% | 90% | 101% |
| 20250210 | 160 | 161 | 160 | 161 | 85,900 | 2 | 101% | 101% | 51% | ▲ | 101% | 104% | 104% | 91% | 102% |
| 20250212 | 160 | 162 | 160 | 162 | 90,000 | 1 | 101% | 101% | 105% | ▲▲ | 101% | 105% | 104% | 92% | 103% |
| 20250213 | 161 | 163 | 161 | 163 | 85,600 | 1 | 101% | 101% | 95% | ▲▲▲ | 101% | 104% | 104% | 92% | 103% |
| 20250214 | 162 | 165 | 162 | 164 | 208,000 | 1 | 101% | 101% | 243% | ▲▲▲▲ | 101% | 103% | 102% | 93% | 104% |
| 20250217 | 164 | 165 | 163 | 165 | 203,600 | 1 | 101% | 101% | 98% | ▲▲▲▲▲ | 101% | 102% | 102% | 93% | 104% |
| 20250218 | 165 | 168 | 165 | 166 | 218,900 | 1 | 101% | 101% | 108% | ▲▲▲▲▲▲ | 101% | 100% | 101% | 94% | 105% |
| 20250219 | 167 | 169 | 167 | 169 | 173,300 | 3 | 102% | 101% | 79% | ▲▲▲▲▲▲▲ | 101% | 100% | 101% | 95% | 107% |
| 20250220 | 167 | 169 | 167 | 169 | 223,400 | 0 | 100% | 101% | 129% | -- | 101% | 98% | 100% | 95% | 107% |
| 20250225 | 168 | 169 | 167 | 169 | 75,000 | 0 | 100% | 101% | 34% | -- | 99% | 97% | 99% | 95% | 107% |
| 20250226 | 169 | 169 | 167 | 167 | 133,600 | -2 | 99% | 99% | 178% | ▼ | 99% | 99% | 102% | 95% | 106% |
| 20250227 | 168 | 168 | 167 | 167 | 95,600 | 0 | 100% | 99% | 72% | -- | 98% | 99% | 102% | 95% | 106% |
| 20250228 | 167 | 168 | 162 | 163 | 192,600 | -4 | 98% | 98% | 201% | ▼ | 99% | 101% | 104% | 93% | 103% |
| 20250303 | 165 | 165 | 163 | 164 | 66,300 | 1 | 101% | 99% | 34% | ▲ | 101% | 102% | 105% | 93% | 104% |
| 20250304 | 163 | 165 | 162 | 164 | 68,400 | 0 | 100% | 101% | 103% | -- | 101% | 102% | 104% | 93% | 104% |
| 20250305 | 164 | 166 | 164 | 166 | 74,400 | 2 | 101% | 101% | 109% | ▲ | 100% | 99% | 103% | 98% | 105% |
| 20250306 | 166 | 168 | 166 | 166 | 132,600 | 0 | 100% | 100% | 178% | -- | 100% | 101% | 103% | 98% | 105% |
| 20250307 | 166 | 167 | 165 | 166 | 79,800 | 0 | 100% | 100% | 60% | -- | 101% | 101% | 103% | 98% | 104% |
| 20250310 | 166 | 167 | 165 | 167 | 75,700 | 1 | 101% | 101% | 95% | ▲ | 99% | 102% | 104% | 99% | 105% |
| 20250311 | 165 | 165 | 162 | 163 | 127,700 | -4 | 98% | 99% | 169% | ▼ | 101% | 102% | 104% | 96% | 103% |
| 20250312 | 164 | 166 | 163 | 165 | 96,400 | 2 | 101% | 101% | 75% | ▲ | 101% | 101% | 101% | 98% | 102% |
| 20250313 | 165 | 167 | 165 | 167 | 81,600 | 2 | 101% | 101% | 85% | ▲▲ | 101% | 101% | 98% | 99% | 103% |
| 20250314 | 166 | 167 | 166 | 167 | 24,200 | 0 | 100% | 101% | 30% | -- | 101% | 100% | 97% | 99% | 102% |
| 20250317 | 167 | 170 | 166 | 168 | 150,600 | 1 | 101% | 101% | 622% | ▲ | 99% | 99% | 95% | 99% | 103% |
| 20250318 | 168 | 168 | 166 | 167 | 43,100 | -1 | 99% | 99% | 29% | ▼ | 100% | 101% | 96% | 99% | 102% |
| 20250319 | 167 | 168 | 166 | 167 | 103,300 | 0 | 100% | 100% | 240% | -- | 100% | 102% | 98% | 99% | 102% |
| 20250321 | 167 | 167 | 166 | 167 | 57,200 | 0 | 100% | 100% | 55% | -- | 99% | 102% | 98% | 99% | 102% |
| 20250324 | 167 | 168 | 164 | 165 | 146,200 | -2 | 99% | 99% | 256% | ▼ | 100% | 100% | 98% | 98% | 101% |
| 20250325 | 167 | 167 | 165 | 167 | 84,400 | 2 | 101% | 100% | 58% | ▲ | 101% | 97% | 98% | 99% | 102% |
| 20250326 | 167 | 179 | 165 | 168 | 722,900 | 1 | 101% | 101% | 857% | ▲▲ | 101% | 95% | 96% | 100% | 103% |
| 20250327 | 170 | 173 | 168 | 171 | 380,900 | 3 | 102% | 101% | 53% | ▲▲▲ | 99% | 95% | 96% | 100% | 105% |
| 20250328 | 169 | 169 | 166 | 167 | 138,600 | -4 | 98% | 99% | 36% | ▼ | 98% | 93% | 98% | 98% | 102% |
| 20250331 | 166 | 166 | 162 | 162 | 187,600 | -5 | 97% | 98% | 135% | ▼▼ | 99% | 91% | 99% | 95% | 100% |
| 20250401 | 164 | 164 | 162 | 162 | 112,300 | 0 | 100% | 99% | 60% | -- | 99% | 93% | 101% | 95% | 100% |
| 20250402 | 162 | 162 | 159 | 160 | 124,200 | -2 | 99% | 99% | 111% | ▼ | 102% | 102% | 108% | 94% | 100% |
| 20250403 | 151 | 155 | 151 | 154 | 174,300 | -6 | 96% | 102% | 140% | ▼▼ | 97% | 102% | 0% | 90% | 100% |
| 20250404 | 151 | 152 | 145 | 146 | 352,700 | -8 | 95% | 97% | 202% | ▼▼▼ | 106% | 112% | 0% | 85% | 100% |
| 20250408 | 141 | 153 | 141 | 149 | 828,900 | 3 | 102% | 106% | 235% | ▲ | 103% | 108% | 0% | 87% | 102% |
| 20250409 | 146 | 151 | 144 | 150 | 232,800 | 1 | 101% | 103% | 28% | ▲▲ | 98% | 101% | 0% | 88% | 103% |
| 20250410 | 157 | 158 | 150 | 154 | 620,200 | 4 | 103% | 98% | 266% | ▲▲▲ | 101% | 107% | 0% | 90% | 105% |
| 20250411 | 150 | 153 | 149 | 151 | 142,400 | -3 | 98% | 101% | 23% | ▼ | 102% | 105% | 0% | 88% | 103% |
| 20250414 | 155 | 159 | 154 | 158 | 110,800 | 7 | 105% | 102% | 78% | ▲ | 98% | 102% | 0% | 92% | 108% |
| 20250415 | 160 | 161 | 157 | 157 | 224,900 | -1 | 99% | 98% | 203% | ▼ | 100% | 0% | 0% | 92% | 108% |
| 20250416 | 158 | 158 | 156 | 158 | 54,500 | 1 | 101% | 100% | 24% | ▲ | 102% | 0% | 0% | 92% | 108% |
| 20250417 | 157 | 160 | 157 | 160 | 68,200 | 2 | 101% | 102% | 125% | ▲▲ | 103% | 0% | 0% | 94% | 110% |
| 20250418 | 159 | 165 | 159 | 163 | 277,200 | 3 | 102% | 103% | 406% | ▲▲▲ | % | % | % | 95% | 112% |
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 | 20,500 | 724,500 | 0 | 583,400 | 20,500 | 141,100 |
| 2025-04-04 | 15,100 | 772,700 | 0 | 596,600 | 15,100 | 176,100 |
| 2025-03-28 | 12,900 | 800,500 | 0 | 630,200 | 12,900 | 170,300 |
| 2025-03-21 | 14,400 | 829,000 | 0 | 685,800 | 14,400 | 143,200 |
| 2025-03-14 | 12,700 | 810,700 | 0 | 688,700 | 12,700 | 122,000 |
| 2025-03-07 | 16,400 | 803,600 | 0 | 680,300 | 16,400 | 123,300 |
| 2025-02-28 | 16,500 | 851,900 | 0 | 683,800 | 16,500 | 168,100 |
| 2025-02-21 | 26,900 | 838,500 | 0 | 696,800 | 26,900 | 141,700 |
| 2025-02-14 | 24,500 | 951,700 | 0 | 807,300 | 24,500 | 144,400 |
| 2025-02-07 | 16,900 | 1,038,000 | 0 | 864,600 | 16,900 | 173,400 |
| 2025-01-31 | 25,600 | 1,119,400 | 0 | 851,200 | 25,600 | 268,200 |
| 2025-01-24 | 38,400 | 1,052,100 | 0 | 885,800 | 38,400 | 166,300 |
| 2025-01-17 | 21,400 | 1,060,900 | 0 | 870,200 | 21,400 | 190,700 |
| 2025-01-10 | 13,500 | 1,109,500 | 0 | 853,800 | 13,500 | 255,700 |
| 2024-12-27 | 15,400 | 1,154,900 | 0 | 891,200 | 15,400 | 263,700 |
| 2024-12-20 | 18,900 | 1,126,800 | 0 | 868,100 | 18,900 | 258,700 |
| 2024-12-13 | 31,200 | 1,100,100 | 0 | 843,800 | 31,200 | 256,300 |
| 2024-12-06 | 27,300 | 1,076,200 | 0 | 789,500 | 27,300 | 286,700 |
| 2024-11-29 | 19,600 | 863,400 | 0 | 527,800 | 19,600 | 335,600 |
| 2024-11-22 | 23,400 | 831,100 | 0 | 459,900 | 23,400 | 371,200 |
| 2024-11-15 | 29,100 | 896,500 | 0 | 440,900 | 29,100 | 455,600 |
| 2024-11-08 | 11,400 | 830,800 | 0 | 393,800 | 11,400 | 437,000 |
| 2024-11-01 | 8,200 | 860,300 | 0 | 441,300 | 8,200 | 419,000 |
| 2024-10-25 | 12,400 | 888,600 | 0 | 487,300 | 12,400 | 401,300 |
| 2024-10-18 | 3,200 | 889,900 | 0 | 507,900 | 3,200 | 382,000 |
| 2024-10-11 | 2,800 | 885,000 | 0 | 506,400 | 2,800 | 378,600 |
| 2024-10-04 | 2,900 | 851,400 | 0 | 490,200 | 2,900 | 361,200 |
| 2024-09-27 | 4,100 | 826,700 | 0 | 497,400 | 4,100 | 329,300 |
| 2024-09-20 | 8,300 | 876,500 | 0 | 564,400 | 8,300 | 312,100 |
| 2024-09-13 | 5,900 | 873,400 | 0 | 604,200 | 5,900 | 269,200 |
| 2024-09-06 | 8,700 | 954,000 | 0 | 607,400 | 8,700 | 346,600 |
| 2024-08-30 | 8,300 | 963,400 | 0 | 622,300 | 8,300 | 341,100 |
| 2024-08-23 | 14,000 | 1,053,300 | 0 | 629,600 | 14,000 | 423,700 |
| 2024-08-16 | 11,500 | 1,108,900 | 0 | 636,900 | 11,500 | 472,000 |
| 2024-08-09 | 14,300 | 1,114,000 | 0 | 631,600 | 14,300 | 482,400 |
| 2024-08-02 | 14,000 | 1,029,500 | 0 | 639,600 | 14,000 | 389,900 |
| 2024-07-26 | 3,600 | 995,500 | 0 | 570,300 | 3,600 | 425,200 |
| 2024-07-19 | 7,200 | 1,073,100 | 0 | 568,900 | 7,200 | 504,200 |
| 2024-07-12 | 6,500 | 1,089,400 | 0 | 588,500 | 6,500 | 500,900 |
| 2024-07-05 | 4,400 | 1,092,900 | 0 | 565,000 | 4,400 | 527,900 |
| 2024-06-28 | 12,200 | 1,043,000 | 0 | 484,100 | 12,200 | 558,900 |
| 2024-06-21 | 11,700 | 1,110,000 | 0 | 575,200 | 11,700 | 534,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250414 | 12:30 | ＫＹＯＲＩＴＳＵ | 公開買付けへの応募結果および特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20250326 | 12:00 | ＫＹＯＲＩＴＳＵ | 配当予想の修正（増配）に関するお知らせ |
| 20241001 | 15:00 | ＫＹＯＲＩＴＳＵ | 株式取得(子会社化)に関する株式譲渡契約締結のお知らせ |
| 20240731 | 15:00 | ＫＹＯＲＩＴＳＵ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240730 | 15:00 | ＫＹＯＲＩＴＳＵ | 株式譲渡契約締結に伴う子（孫）会社化に関するお知らせ |
| 20240627 | 12:30 | ＫＹＯＲＩＴＳＵ | 「事業計画」の策定に関するお知らせ |
| 20240627 | 12:30 | ＫＹＯＲＩＴＳＵ | 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関するお知らせ |
| 20240614 | 10:00 | ＫＹＯＲＩＴＳＵ | 自己株式立会外買付取引（ToSTNeT-３）による自己株式の取得結果及び 自己株式の取得終了に関するお知らせ |
| 20240613 | 16:15 | ＫＹＯＲＩＴＳＵ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-３）による自己株式の買付けに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7795 | 1 | KYORITSU | 2025-04-19 19:26:38 |
| 7795 | 2 | 2025.01.312025年3月期第3四半期決算短信545KB | 2025-01-31 17:34:20 |
| 7795 | 2 | 2024.12.05中間報告書「株主の皆様へ」1,539KB | 2024-12-05 15:32:38 |
| 7795 | 2 | 2024.11.132025年3月期半期報告書447KB | 2024-11-14 01:33:52 |
| 7795 | 2 | 2024.10.312025年3月期第2四半期（中間期）決算短信664KB | 2024-10-31 21:34:16 |
| 7795 | 2 | 2024.07.312025年3月期第1四半期決算短信664KB | 2024-07-31 16:34:07 |
| 7795 | 2 | 2024.07.02自己株券買付状況報告書（2024年6月）274KB | 2024-07-02 22:32:29 |
| 7795 | 2 | 2024.07.02議決権行使に関する臨時報告書288KB | 2024-07-02 22:32:27 |
| 7795 | 2 | 2024.07.02コーポレートガバナンス報告書153KB | 2024-07-02 22:32:26 |
| 7795 | 2 | IRニュース｜IR情報｜KYORITSU | 2024-06-27 17:28:50 |