| 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 | 227 | 232 | 227 | 232 | 14,200 | 4 | 102% | 102% | 189% | ▲ | 99% | 100% | 105% | 99% | 103% |
| 20250121 | 233 | 233 | 230 | 231 | 6,900 | -1 | 100% | 99% | 49% | ▼ | 100% | 109% | 108% | 99% | 103% |
| 20250122 | 230 | 232 | 230 | 231 | 13,800 | 0 | 100% | 100% | 200% | -- | 101% | 108% | 107% | 99% | 103% |
| 20250123 | 232 | 234 | 229 | 234 | 24,300 | 3 | 101% | 101% | 176% | ▲ | 100% | 103% | 106% | 100% | 104% |
| 20250124 | 234 | 234 | 231 | 233 | 11,000 | -1 | 100% | 100% | 45% | ▼ | 99% | 103% | 106% | 100% | 104% |
| 20250127 | 234 | 234 | 230 | 231 | 15,600 | -2 | 99% | 99% | 142% | ▼▼ | 102% | 96% | 101% | 99% | 103% |
| 20250128 | 247 | 307 | 245 | 251 | 4,975,900 | 20 | 109% | 102% | 31897% | ▲ | 99% | 96% | 102% | 100% | 112% |
| 20250129 | 245 | 248 | 237 | 242 | 461,000 | -9 | 96% | 99% | 9% | ▼ | 100% | 98% | 103% | 96% | 107% |
| 20250130 | 241 | 243 | 236 | 240 | 210,400 | -2 | 99% | 100% | 46% | ▼▼ | 99% | 98% | 104% | 96% | 106% |
| 20250131 | 240 | 241 | 235 | 238 | 97,600 | -2 | 99% | 99% | 46% | ▼▼▼ | 99% | 101% | 106% | 95% | 105% |
| 20250203 | 236 | 237 | 233 | 234 | 66,400 | -4 | 98% | 99% | 68% | ▼▼▼▼ | 97% | 100% | 104% | 93% | 103% |
| 20250204 | 239 | 240 | 233 | 233 | 51,900 | -1 | 100% | 97% | 78% | ▼▼▼▼▼ | 101% | 101% | 104% | 93% | 103% |
| 20250205 | 234 | 237 | 232 | 236 | 59,200 | 3 | 101% | 101% | 114% | ▲ | 99% | 103% | 103% | 94% | 104% |
| 20250206 | 236 | 236 | 233 | 234 | 14,700 | -2 | 99% | 99% | 25% | ▼ | 101% | 104% | 105% | 93% | 103% |
| 20250207 | 235 | 240 | 233 | 238 | 46,200 | 4 | 102% | 101% | 314% | ▲ | 99% | 102% | 104% | 95% | 104% |
| 20250210 | 238 | 239 | 230 | 236 | 72,100 | -2 | 99% | 99% | 156% | ▼ | 100% | 103% | 105% | 94% | 104% |
| 20250212 | 236 | 237 | 235 | 236 | 29,000 | 0 | 100% | 100% | 40% | -- | 102% | 104% | 103% | 94% | 104% |
| 20250213 | 240 | 246 | 238 | 244 | 122,100 | 8 | 103% | 102% | 421% | ▲ | 98% | 100% | 99% | 97% | 107% |
| 20250214 | 249 | 268 | 238 | 243 | 1,125,100 | -1 | 100% | 98% | 921% | ▼ | 99% | 100% | 101% | 97% | 107% |
| 20250217 | 244 | 247 | 240 | 242 | 62,300 | -1 | 100% | 99% | 6% | ▼▼ | 100% | 100% | 103% | 96% | 105% |
| 20250218 | 241 | 243 | 239 | 241 | 48,700 | -1 | 100% | 100% | 78% | ▼▼▼ | 102% | 100% | 102% | 96% | 104% |
| 20250219 | 243 | 249 | 243 | 249 | 57,900 | 8 | 103% | 102% | 119% | ▲ | 100% | 99% | 102% | 99% | 108% |
| 20250220 | 245 | 247 | 243 | 244 | 22,100 | -5 | 98% | 100% | 38% | ▼ | 99% | 100% | 103% | 97% | 106% |
| 20250225 | 241 | 242 | 239 | 239 | 20,200 | -5 | 98% | 99% | 91% | ▼▼ | 101% | 101% | 104% | 95% | 103% |
| 20250226 | 239 | 242 | 239 | 242 | 15,000 | 3 | 101% | 101% | 74% | ▲ | 101% | 100% | 103% | 96% | 105% |
| 20250227 | 241 | 243 | 240 | 243 | 13,200 | 1 | 100% | 101% | 88% | ▲▲ | 99% | 100% | 103% | 97% | 104% |
| 20250228 | 241 | 242 | 234 | 239 | 54,700 | -4 | 98% | 99% | 414% | ▼ | 101% | 100% | 104% | 96% | 103% |
| 20250303 | 239 | 242 | 239 | 242 | 16,100 | 3 | 101% | 101% | 29% | ▲ | 100% | 103% | 104% | 97% | 104% |
| 20250304 | 239 | 241 | 234 | 239 | 58,800 | -3 | 99% | 100% | 365% | ▼ | 100% | 103% | 104% | 96% | 103% |
| 20250305 | 239 | 241 | 238 | 240 | 4,700 | 1 | 100% | 100% | 8% | ▲ | 99% | 102% | 103% | 96% | 103% |
| 20250306 | 241 | 241 | 239 | 239 | 10,700 | -1 | 100% | 99% | 228% | ▼ | 100% | 103% | 103% | 96% | 103% |
| 20250307 | 239 | 240 | 238 | 238 | 20,500 | -1 | 100% | 100% | 192% | ▼▼ | 103% | 103% | 102% | 96% | 102% |
| 20250310 | 239 | 249 | 239 | 247 | 64,500 | 9 | 104% | 103% | 315% | ▲ | 100% | 100% | 98% | 99% | 106% |
| 20250311 | 246 | 247 | 243 | 246 | 23,900 | -1 | 100% | 100% | 37% | ▼ | 100% | 100% | 97% | 99% | 104% |
| 20250312 | 247 | 249 | 246 | 246 | 18,100 | 0 | 100% | 100% | 76% | -- | 98% | 100% | 96% | 99% | 104% |
| 20250313 | 248 | 250 | 244 | 244 | 18,300 | -2 | 99% | 98% | 101% | ▼ | 100% | 102% | 98% | 98% | 103% |
| 20250314 | 244 | 246 | 243 | 245 | 21,600 | 1 | 100% | 100% | 118% | ▲ | 99% | 100% | 96% | 98% | 103% |
| 20250317 | 248 | 248 | 245 | 245 | 7,600 | 0 | 100% | 99% | 35% | -- | 99% | 99% | 99% | 98% | 103% |
| 20250318 | 248 | 250 | 246 | 246 | 26,600 | 1 | 100% | 99% | 350% | ▲ | 100% | 99% | 99% | 99% | 103% |
| 20250319 | 247 | 253 | 247 | 248 | 42,100 | 2 | 101% | 100% | 158% | ▲▲ | 100% | 96% | 98% | 100% | 104% |
| 20250321 | 250 | 252 | 247 | 249 | 17,000 | 1 | 100% | 100% | 40% | ▲▲▲ | 99% | 97% | 99% | 100% | 105% |
| 20250324 | 248 | 250 | 245 | 245 | 23,000 | -4 | 98% | 99% | 135% | ▼ | 99% | 97% | 100% | 98% | 103% |
| 20250325 | 246 | 247 | 244 | 244 | 6,600 | -1 | 100% | 99% | 29% | ▼▼ | 98% | 98% | 100% | 98% | 103% |
| 20250326 | 244 | 294 | 236 | 239 | 1,007,300 | -5 | 98% | 98% | 15262% | ▼▼▼ | 100% | 100% | 103% | 96% | 100% |
| 20250327 | 239 | 261 | 236 | 240 | 338,900 | 1 | 100% | 100% | 34% | ▲ | 100% | 99% | 102% | 96% | 101% |
| 20250328 | 240 | 245 | 239 | 239 | 32,300 | -1 | 100% | 100% | 10% | ▼ | 98% | 94% | 102% | 96% | 100% |
| 20250331 | 240 | 240 | 236 | 236 | 42,400 | -3 | 99% | 98% | 131% | ▼▼ | 100% | 92% | 103% | 95% | 100% |
| 20250401 | 237 | 239 | 236 | 238 | 14,400 | 2 | 101% | 100% | 34% | ▲ | 100% | 86% | 102% | 96% | 101% |
| 20250402 | 238 | 238 | 237 | 238 | 10,000 | 0 | 100% | 100% | 69% | -- | 97% | 94% | 101% | 96% | 101% |
| 20250403 | 231 | 231 | 222 | 225 | 101,500 | -13 | 95% | 97% | 1015% | ▼ | 98% | 99% | 0% | 90% | 100% |
| 20250404 | 222 | 231 | 211 | 217 | 68,600 | -8 | 96% | 98% | 68% | ▼▼ | 98% | 107% | 0% | 87% | 100% |
| 20250408 | 209 | 215 | 205 | 205 | 43,700 | -12 | 94% | 98% | 64% | ▼▼▼ | 95% | 112% | 0% | 82% | 100% |
| 20250409 | 206 | 228 | 196 | 196 | 202,700 | -9 | 96% | 95% | 464% | ▼▼▼▼ | 101% | 114% | 0% | 79% | 100% |
| 20250410 | 215 | 236 | 209 | 217 | 237,200 | 21 | 111% | 101% | 117% | ▲ | 104% | 116% | 0% | 87% | 111% |
| 20250411 | 211 | 220 | 208 | 220 | 25,000 | 3 | 101% | 104% | 11% | ▲▲ | 101% | 110% | 0% | 88% | 112% |
| 20250414 | 221 | 248 | 221 | 223 | 268,500 | 3 | 101% | 101% | 1074% | ▲▲▲ | 98% | 100% | 0% | 90% | 114% |
| 20250415 | 235 | 249 | 228 | 230 | 450,200 | 7 | 103% | 98% | 168% | ▲▲▲▲ | 102% | 0% | 0% | 92% | 117% |
| 20250416 | 240 | 305 | 229 | 245 | 2,847,800 | 15 | 107% | 102% | 633% | ▲▲▲▲▲ | 96% | 0% | 0% | 98% | 125% |
| 20250417 | 253 | 286 | 240 | 243 | 1,070,500 | -2 | 99% | 96% | 38% | ▼ | 95% | 0% | 0% | 98% | 124% |
| 20250418 | 246 | 246 | 230 | 234 | 219,100 | -9 | 96% | 95% | 20% | ▼▼ | % | % | % | 94% | 119% |
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 | 0 | 219,300 | 0 | 99,300 | 0 | 120,000 |
| 2025-04-04 | 0 | 269,300 | 0 | 95,300 | 0 | 174,000 |
| 2025-03-28 | 0 | 268,700 | 0 | 67,400 | 0 | 201,300 |
| 2025-03-21 | 0 | 436,900 | 0 | 177,600 | 0 | 259,300 |
| 2025-03-14 | 0 | 394,900 | 0 | 146,500 | 0 | 248,400 |
| 2025-03-07 | 0 | 360,700 | 0 | 86,400 | 0 | 274,300 |
| 2025-02-28 | 0 | 368,300 | 0 | 71,100 | 0 | 297,200 |
| 2025-02-21 | 0 | 386,500 | 0 | 75,700 | 0 | 310,800 |
| 2025-02-14 | 0 | 436,000 | 0 | 83,900 | 0 | 352,100 |
| 2025-02-07 | 0 | 462,100 | 0 | 88,300 | 0 | 373,800 |
| 2025-01-31 | 0 | 470,800 | 0 | 85,500 | 0 | 385,300 |
| 2025-01-24 | 0 | 296,100 | 0 | 111,600 | 0 | 184,500 |
| 2025-01-17 | 0 | 273,600 | 0 | 100,500 | 0 | 173,100 |
| 2025-01-10 | 0 | 269,000 | 0 | 97,600 | 0 | 171,400 |
| 2024-12-27 | 0 | 267,100 | 0 | 90,100 | 0 | 177,000 |
| 2024-12-20 | 0 | 255,600 | 0 | 76,400 | 0 | 179,200 |
| 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
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-27 | Nomura International plc | 0 | 0.00% | ▼ | -32,300 | 239 | 261 | 236 | 240 | 338,900 |
| 2025-03-26 | Nomura International plc | 32,300 | 0.62% | ▲ | 244 | 294 | 236 | 239 | 1,007,300 | |
| 2025-01-29 | Nomura International plc | 22,100 | 0.42% | ▼ | -34,200 | 245 | 248 | 237 | 242 | 461,000 |
| 2025-01-28 | Nomura International plc | 56,300 | 1.09% | ▲ | 247 | 307 | 245 | 251 | 4,975,900 |
TDnet更新情報
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 | 2025-04-19 17:23:35 |
| 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 | 自己株式取得に係る事項の決定に関するお知らせ｜カワセコンピュータサプライ株式会社 | 2025-04-15 23:28:23 |