| 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 | 220 | 220 | 215 | 215 | 2,400 | -2 | 99% | 98% | 96% | ▼ | 100% | 102% | 104% | 96% | 103% |
| 20240925 | 217 | 217 | 215 | 216 | 3,600 | 1 | 100% | 100% | 150% | ▲ | 99% | 102% | 104% | 97% | 103% |
| 20240926 | 218 | 219 | 214 | 215 | 3,300 | -1 | 100% | 99% | 92% | ▼ | 103% | 104% | 104% | 96% | 103% |
| 20240927 | 217 | 224 | 217 | 224 | 8,000 | 9 | 104% | 103% | 242% | ▲ | 98% | 102% | 101% | 100% | 107% |
| 20240930 | 223 | 223 | 204 | 218 | 5,800 | -6 | 97% | 98% | 73% | ▼ | 102% | 104% | 103% | 97% | 104% |
| 20241001 | 218 | 223 | 217 | 222 | 3,900 | 4 | 102% | 102% | 67% | ▲ | 100% | 102% | 102% | 99% | 106% |
| 20241002 | 220 | 223 | 217 | 221 | 8,100 | -1 | 100% | 100% | 208% | ▼ | 102% | 102% | 101% | 99% | 106% |
| 20241003 | 221 | 226 | 220 | 226 | 12,000 | 5 | 102% | 102% | 148% | ▲ | 100% | 100% | 99% | 100% | 108% |
| 20241004 | 226 | 231 | 225 | 227 | 4,200 | 1 | 100% | 100% | 35% | ▲▲ | 99% | 99% | 98% | 100% | 109% |
| 20241007 | 228 | 229 | 221 | 225 | 8,600 | -2 | 99% | 99% | 205% | ▼ | 101% | 101% | 100% | 99% | 108% |
| 20241008 | 223 | 225 | 220 | 225 | 6,300 | 0 | 100% | 101% | 73% | -- | 101% | 100% | 99% | 99% | 108% |
| 20241009 | 224 | 226 | 223 | 226 | 20,900 | 1 | 100% | 101% | 332% | ▲ | 100% | 98% | 103% | 100% | 108% |
| 20241010 | 226 | 226 | 225 | 226 | 2,800 | 0 | 100% | 100% | 13% | -- | 100% | 98% | 103% | 100% | 108% |
| 20241011 | 226 | 227 | 226 | 226 | 3,400 | 0 | 100% | 100% | 121% | -- | 100% | 99% | 104% | 100% | 106% |
| 20241015 | 224 | 226 | 223 | 225 | 2,400 | -1 | 100% | 100% | 71% | ▼ | 100% | 100% | 104% | 99% | 106% |
| 20241016 | 223 | 224 | 220 | 222 | 6,700 | -3 | 99% | 100% | 279% | ▼▼ | 100% | 101% | 109% | 98% | 104% |
| 20241017 | 222 | 222 | 219 | 222 | 8,900 | 0 | 100% | 100% | 133% | -- | 100% | 101% | 109% | 98% | 104% |
| 20241018 | 222 | 222 | 222 | 222 | 4,800 | 0 | 100% | 100% | 54% | -- | 100% | 100% | 110% | 98% | 103% |
| 20241021 | 220 | 222 | 220 | 221 | 400 | -1 | 100% | 100% | 8% | ▼ | 100% | 100% | 109% | 97% | 103% |
| 20241022 | 222 | 223 | 222 | 223 | 300 | 2 | 101% | 100% | 75% | ▲ | 101% | 100% | 109% | 98% | 104% |
| 20241023 | 222 | 224 | 220 | 224 | 1,300 | 1 | 100% | 101% | 433% | ▲▲ | 98% | 98% | 107% | 99% | 104% |
| 20241024 | 225 | 225 | 220 | 221 | 900 | -3 | 99% | 98% | 69% | ▼ | 99% | 99% | 109% | 97% | 103% |
| 20241025 | 222 | 223 | 219 | 220 | 6,800 | -1 | 100% | 99% | 756% | ▼▼ | 102% | 101% | 111% | 97% | 101% |
| 20241028 | 218 | 222 | 216 | 222 | 2,900 | 2 | 101% | 102% | 43% | ▲ | 100% | 100% | 110% | 98% | 102% |
| 20241029 | 220 | 221 | 219 | 219 | 900 | -3 | 99% | 100% | 31% | ▼ | 100% | 100% | 110% | 96% | 100% |
| 20241030 | 220 | 221 | 217 | 220 | 2,600 | 1 | 100% | 100% | 289% | ▲ | 100% | 100% | 104% | 97% | 100% |
| 20241031 | 219 | 220 | 219 | 220 | 300 | 0 | 100% | 100% | 12% | -- | 100% | 107% | 104% | 97% | 100% |
| 20241101 | 218 | 219 | 218 | 218 | 300 | -2 | 99% | 100% | 100% | ▼ | 100% | 106% | 103% | 96% | 100% |
| 20241105 | 219 | 219 | 217 | 219 | 1,600 | 1 | 100% | 100% | 533% | ▲ | 100% | 104% | 106% | 97% | 100% |
| 20241106 | 218 | 219 | 218 | 219 | 500 | 0 | 100% | 100% | 31% | -- | 100% | 105% | 104% | 97% | 100% |
| 20241107 | 221 | 221 | 219 | 220 | 1,700 | 1 | 100% | 100% | 340% | ▲ | 103% | 106% | 101% | 97% | 101% |
| 20241108 | 227 | 255 | 220 | 233 | 361,500 | 13 | 106% | 103% | 21265% | ▲▲ | 94% | 102% | 97% | 100% | 107% |
| 20241111 | 237 | 239 | 220 | 223 | 79,100 | -10 | 96% | 94% | 22% | ▼ | 102% | 102% | 103% | 96% | 102% |
| 20241112 | 223 | 270 | 216 | 227 | 897,400 | 4 | 102% | 102% | 1135% | ▲ | 101% | 98% | 100% | 97% | 104% |
| 20241113 | 230 | 254 | 229 | 232 | 337,400 | 5 | 102% | 101% | 38% | ▲▲ | 96% | 90% | 91% | 100% | 106% |
| 20241114 | 252 | 311 | 240 | 241 | 4,183,500 | 9 | 104% | 96% | 1240% | ▲▲▲ | 96% | 94% | 97% | 100% | 111% |
| 20241115 | 238 | 253 | 225 | 228 | 447,100 | -13 | 95% | 96% | 11% | ▼ | 99% | 100% | 102% | 95% | 105% |
| 20241118 | 225 | 232 | 221 | 223 | 210,700 | -5 | 98% | 99% | 47% | ▼▼ | 99% | 97% | 101% | 93% | 102% |
| 20241119 | 228 | 233 | 221 | 226 | 141,100 | 3 | 101% | 99% | 67% | ▲ | 98% | 99% | 101% | 94% | 104% |
| 20241120 | 227 | 230 | 221 | 222 | 69,100 | -4 | 98% | 98% | 49% | ▼ | 100% | 100% | 103% | 92% | 102% |
| 20241121 | 223 | 227 | 220 | 224 | 67,600 | 2 | 101% | 100% | 98% | ▲ | 98% | 100% | 103% | 93% | 103% |
| 20241122 | 224 | 224 | 219 | 220 | 74,900 | -4 | 98% | 98% | 111% | ▼ | 100% | 101% | 104% | 91% | 101% |
| 20241125 | 222 | 223 | 221 | 222 | 54,200 | 2 | 101% | 100% | 72% | ▲ | 100% | 101% | 103% | 92% | 102% |
| 20241126 | 223 | 227 | 222 | 224 | 36,700 | 2 | 101% | 100% | 68% | ▲▲ | 100% | 103% | 103% | 93% | 103% |
| 20241127 | 224 | 224 | 221 | 224 | 29,500 | 0 | 100% | 100% | 80% | -- | 100% | 104% | 104% | 93% | 103% |
| 20241128 | 222 | 224 | 221 | 223 | 13,200 | -1 | 100% | 100% | 45% | ▼ | 101% | 103% | 103% | 93% | 102% |
| 20241129 | 222 | 225 | 222 | 225 | 21,600 | 2 | 101% | 101% | 164% | ▲ | 99% | 101% | 102% | 93% | 103% |
| 20241202 | 225 | 239 | 221 | 223 | 73,500 | -2 | 99% | 99% | 340% | ▼ | 103% | 101% | 102% | 93% | 102% |
| 20241203 | 224 | 231 | 222 | 230 | 23,400 | 7 | 103% | 103% | 32% | ▲ | 100% | 99% | 100% | 95% | 105% |
| 20241204 | 229 | 231 | 226 | 228 | 21,200 | -2 | 99% | 100% | 91% | ▼ | 99% | 100% | 100% | 95% | 104% |
| 20241205 | 228 | 229 | 224 | 225 | 12,000 | -3 | 99% | 99% | 57% | ▼▼ | 101% | 102% | 101% | 93% | 102% |
| 20241206 | 225 | 228 | 224 | 227 | 8,300 | 2 | 101% | 101% | 69% | ▲ | 99% | 101% | 0% | 94% | 103% |
| 20241209 | 227 | 232 | 224 | 224 | 23,900 | -3 | 99% | 99% | 288% | ▼ | 100% | 101% | 0% | 93% | 102% |
| 20241210 | 226 | 227 | 223 | 227 | 8,000 | 3 | 101% | 100% | 33% | ▲ | 100% | 101% | 0% | 94% | 103% |
| 20241211 | 227 | 227 | 224 | 226 | 9,400 | -1 | 100% | 100% | 118% | ▼ | 101% | 101% | 0% | 94% | 103% |
| 20241212 | 227 | 233 | 225 | 230 | 23,900 | 4 | 102% | 101% | 254% | ▲ | 99% | 100% | 0% | 100% | 105% |
| 20241213 | 229 | 231 | 227 | 227 | 21,700 | -3 | 99% | 99% | 91% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241216 | 228 | 229 | 227 | 228 | 16,200 | 1 | 100% | 100% | 75% | ▲ | 101% | 100% | 0% | 99% | 104% |
| 20241217 | 227 | 229 | 226 | 229 | 14,100 | 1 | 100% | 101% | 87% | ▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241218 | 229 | 229 | 227 | 228 | 11,400 | -1 | 100% | 100% | 81% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241219 | 226 | 230 | 225 | 227 | 35,000 | -1 | 100% | 100% | 307% | ▼▼ | 100% | 0% | 0% | 99% | 103% |
| 20241220 | 228 | 228 | 225 | 227 | 10,800 | 0 | 100% | 100% | 31% | -- | % | % | % | 99% | 102% |
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 | 0 | 221,800 | 0 | 58,300 | 0 | 163,500 |
| 2024-12-06 | 0 | 215,600 | 0 | 47,300 | 0 | 168,300 |
| 2024-11-29 | 0 | 212,900 | 0 | 47,800 | 0 | 165,100 |
| 2024-11-22 | 0 | 274,200 | 0 | 53,600 | 0 | 220,600 |
| 2024-11-15 | 0 | 314,100 | 0 | 52,900 | 0 | 261,200 |
| 2024-11-08 | 5,000 | 207,100 | 5,000 | 85,800 | 0 | 121,300 |
| 2024-11-01 | 0 | 174,400 | 0 | 85,100 | 0 | 89,300 |
| 2024-10-25 | 0 | 176,100 | 0 | 86,200 | 0 | 89,900 |
| 2024-10-18 | 0 | 179,600 | 0 | 88,100 | 0 | 91,500 |
| 2024-10-11 | 0 | 187,500 | 0 | 88,400 | 0 | 99,100 |
| 2024-10-04 | 0 | 188,300 | 0 | 78,200 | 0 | 110,100 |
| 2024-09-27 | 0 | 190,000 | 0 | 62,900 | 0 | 127,100 |
| 2024-09-20 | 0 | 193,700 | 0 | 63,100 | 0 | 130,600 |
| 2024-09-13 | 0 | 187,900 | 0 | 63,100 | 0 | 124,800 |
| 2024-09-06 | 0 | 187,500 | 0 | 64,100 | 0 | 123,400 |
| 2024-08-30 | 0 | 178,200 | 0 | 67,600 | 0 | 110,600 |
| 2024-08-23 | 0 | 181,400 | 0 | 66,300 | 0 | 115,100 |
| 2024-08-16 | 0 | 209,600 | 0 | 69,500 | 0 | 140,100 |
| 2024-08-09 | 0 | 201,400 | 0 | 71,400 | 0 | 130,000 |
| 2024-08-02 | 0 | 249,700 | 0 | 93,800 | 0 | 155,900 |
| 2024-07-26 | 0 | 235,300 | 0 | 94,700 | 0 | 140,600 |
| 2024-07-19 | 0 | 235,400 | 0 | 98,900 | 0 | 136,500 |
| 2024-07-12 | 0 | 244,700 | 0 | 98,600 | 0 | 146,100 |
| 2024-07-05 | 0 | 250,200 | 0 | 97,000 | 0 | 153,200 |
| 2024-06-28 | 0 | 242,700 | 0 | 87,000 | 0 | 155,700 |
| 2024-06-21 | 0 | 247,400 | 0 | 91,900 | 0 | 155,500 |
| 2024-06-14 | 0 | 213,900 | 0 | 89,000 | 0 | 124,900 |
| 2024-06-07 | 0 | 201,700 | 0 | 87,900 | 0 | 113,800 |
| 2024-05-31 | 0 | 211,000 | 0 | 88,700 | 0 | 122,300 |
| 2024-05-24 | 0 | 239,100 | 0 | 91,800 | 0 | 147,300 |
| 2024-05-17 | 0 | 278,000 | 0 | 91,100 | 0 | 186,900 |
| 2024-05-10 | 0 | 313,000 | 0 | 97,900 | 0 | 215,100 |
| 2024-05-02 | 0 | 315,200 | 0 | 99,200 | 0 | 216,000 |
| 2024-04-26 | 0 | 316,900 | 0 | 99,300 | 0 | 217,600 |
| 2024-04-19 | 0 | 336,800 | 0 | 107,100 | 0 | 229,700 |
| 2024-04-12 | 2,000 | 349,100 | 2,000 | 114,100 | 0 | 235,000 |
| 2024-04-05 | 0 | 304,200 | 0 | 101,900 | 0 | 202,300 |
| 2024-03-29 | 0 | 325,200 | 0 | 114,300 | 0 | 210,900 |
| 2024-03-22 | 0 | 324,500 | 0 | 113,700 | 0 | 210,800 |
| 2024-03-15 | 0 | 329,000 | 0 | 119,400 | 0 | 209,600 |
| 2024-03-08 | 0 | 337,500 | 0 | 123,000 | 0 | 214,500 |
| 2024-03-01 | 0 | 349,700 | 0 | 121,700 | 0 | 228,000 |
| 2024-02-22 | 0 | 362,000 | 0 | 124,500 | 0 | 237,500 |
| 2024-02-16 | 0 | 380,900 | 0 | 122,300 | 0 | 258,600 |
| 2024-02-09 | 0 | 402,000 | 0 | 127,000 | 0 | 275,000 |
| 2024-02-02 | 0 | 411,900 | 0 | 128,500 | 0 | 283,400 |
| 2024-01-26 | 0 | 427,700 | 0 | 133,700 | 0 | 294,000 |
| 2024-01-19 | 0 | 433,000 | 0 | 134,000 | 0 | 299,000 |
| 2024-01-12 | 0 | 456,200 | 0 | 145,000 | 0 | 311,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 16:00 | カワセコンピュ | 令和７年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241113 | 16:00 | カワセコンピュ | 令和７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（非連結） |
| 20241113 | 16:00 | カワセコンピュ | 令和７年３月期通期業績予想および配当予想の修正に関するお知らせ（非連結） |
| 20240823 | 16:00 | カワセコンピュ | 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 |
| 20240809 | 16:00 | カワセコンピュ | 令和７年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240725 | 16:00 | カワセコンピュ | 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 |
| 20240627 | 11:00 | カワセコンピュ | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240617 | 16:00 | カワセコンピュ | 「２０２４～２０２６ 中期経営計画」に関するお知らせ |
| 20240527 | 10:15 | カワセコンピュ | 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 |
| 20240524 | 16:00 | カワセコンピュ | 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 |
| 20240524 | 16:00 | カワセコンピュ | 定款一部変更に関するお知らせ |
| 20240524 | 16:00 | カワセコンピュ | 取締役（監査等委員である取締役及び社外取締役を除く）の役員退職慰労金制度の廃止及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240513 | 18:00 | カワセコンピュ | 特別損失（減損損失）の計上に関するお知らせ（非連結） |
| 20240513 | 18:00 | カワセコンピュ | 役員報酬の減額に関するお知らせ |
| 20240213 | 16:00 | カワセコンピュ | 令和６年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240213 | 16:00 | カワセコンピュ | 令和６年３月期通期業績予想及び配当予想の修正に関するお知らせ |
| 20240117 | 14:00 | カワセコンピュ | 特別利益及び特別損失計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7851 | 1 | カワセコンピュータサプライ株式会社 | 2024-12-22 00:26:35 |
| 7851 | 2 | 第69回定時株主総会招集ご通知｜カワセコンピュータサプライ株式会社 | 2024-06-21 19:38:04 |
| 7851 | 2 | 第69回定時株主総会招集ご通知の一部訂正について｜カワセコンピュータサプライ株式会社 | 2024-06-21 19:38:01 |
| 7851 | 2 | 投資家の皆様へ｜カワセコンピュータサプライ株式会社 | 2024-06-18 20:24:42 |
| 7851 | 2 | 投資家の皆様へ｜カワセコンピュータサプライ株式会社 | 2024-06-18 20:24:34 |
| 7851 | 2 | 投資家の皆様へ｜カワセコンピュータサプライ株式会社 | 2024-06-18 20:24:32 |
| 7851 | 2 | 電子公告｜カワセコンピュータサプライ株式会社 | 2024-06-15 03:38:09 |
| 7851 | 2 | 経営方針・業績｜カワセコンピュータサプライ株式会社 | 2024-06-15 03:38:07 |
| 7851 | 2 | 投資家の皆様へ｜カワセコンピュータサプライ株式会社 | 2024-06-15 03:38:05 |
| 7851 | 3 | 令和７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（非連結）｜カワセコンピュータサプライ株式会社 | 2024-11-13 23:28:40 |