| 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 | 278 | 291 | 277 | 289 | 414,200 | 12 | 104% | 104% | 122% | ▲ | 98% | 100% | 100% | 95% | 104% |
| 20250121 | 289 | 289 | 277 | 284 | 405,000 | -5 | 98% | 98% | 98% | ▼ | 100% | 100% | 101% | 93% | 103% |
| 20250122 | 286 | 290 | 281 | 286 | 241,200 | 2 | 101% | 100% | 60% | ▲ | 100% | 100% | 100% | 94% | 103% |
| 20250123 | 286 | 287 | 283 | 286 | 188,400 | 0 | 100% | 100% | 78% | -- | 100% | 98% | 99% | 94% | 103% |
| 20250124 | 289 | 293 | 287 | 289 | 371,600 | 3 | 101% | 100% | 197% | ▲ | 98% | 108% | 99% | 95% | 104% |
| 20250127 | 291 | 295 | 285 | 285 | 623,500 | -4 | 99% | 98% | 168% | ▼ | 101% | 112% | 102% | 94% | 103% |
| 20250128 | 282 | 288 | 281 | 285 | 396,200 | 0 | 100% | 101% | 64% | -- | 98% | 104% | 99% | 94% | 103% |
| 20250129 | 287 | 287 | 279 | 282 | 431,900 | -3 | 99% | 98% | 109% | ▼ | 100% | 102% | 99% | 93% | 102% |
| 20250130 | 283 | 284 | 278 | 283 | 1,560,200 | 1 | 100% | 100% | 361% | ▲ | 105% | 97% | 94% | 93% | 102% |
| 20250131 | 299 | 323 | 288 | 315 | 5,566,500 | 32 | 111% | 105% | 357% | ▲▲ | 96% | 91% | 89% | 100% | 114% |
| 20250203 | 313 | 313 | 293 | 299 | 1,875,200 | -16 | 95% | 96% | 34% | ▼ | 95% | 93% | 94% | 95% | 108% |
| 20250204 | 302 | 310 | 287 | 287 | 1,038,900 | -12 | 96% | 95% | 55% | ▼▼ | 100% | 100% | 99% | 91% | 104% |
| 20250205 | 288 | 291 | 283 | 289 | 534,600 | 2 | 101% | 100% | 51% | ▲ | 98% | 99% | 98% | 92% | 104% |
| 20250206 | 291 | 292 | 284 | 284 | 355,100 | -5 | 98% | 98% | 66% | ▼ | 99% | 101% | 100% | 90% | 103% |
| 20250207 | 283 | 287 | 280 | 281 | 520,500 | -3 | 99% | 99% | 147% | ▼▼ | 100% | 100% | 102% | 89% | 101% |
| 20250210 | 280 | 283 | 278 | 279 | 438,500 | -2 | 99% | 100% | 84% | ▼▼▼ | 102% | 100% | 105% | 89% | 101% |
| 20250212 | 281 | 288 | 280 | 287 | 434,500 | 8 | 103% | 102% | 99% | ▲ | 99% | 97% | 103% | 91% | 104% |
| 20250213 | 289 | 292 | 282 | 285 | 489,300 | -2 | 99% | 99% | 113% | ▼ | 97% | 95% | 103% | 90% | 103% |
| 20250214 | 287 | 287 | 277 | 277 | 582,200 | -8 | 97% | 97% | 119% | ▼▼ | 101% | 99% | 107% | 88% | 100% |
| 20250217 | 277 | 281 | 276 | 279 | 399,400 | 2 | 101% | 101% | 69% | ▲ | 101% | 97% | 110% | 89% | 101% |
| 20250218 | 278 | 280 | 276 | 280 | 282,800 | 1 | 100% | 101% | 71% | ▲▲ | 98% | 98% | 110% | 89% | 101% |
| 20250219 | 280 | 280 | 273 | 273 | 543,800 | -7 | 98% | 98% | 192% | ▼ | 100% | 100% | 112% | 87% | 100% |
| 20250220 | 273 | 276 | 267 | 274 | 731,900 | 1 | 100% | 100% | 135% | ▲ | 100% | 101% | 114% | 87% | 100% |
| 20250225 | 269 | 273 | 267 | 270 | 149,900 | -4 | 99% | 100% | 20% | ▼ | 99% | 100% | 114% | 86% | 100% |
| 20250226 | 270 | 272 | 265 | 268 | 230,200 | -2 | 99% | 99% | 154% | ▼▼ | 102% | 103% | 115% | 85% | 100% |
| 20250227 | 267 | 274 | 267 | 273 | 174,000 | 5 | 102% | 102% | 76% | ▲ | 98% | 106% | 114% | 87% | 102% |
| 20250228 | 269 | 271 | 262 | 263 | 483,100 | -10 | 96% | 98% | 278% | ▼ | 102% | 107% | 115% | 83% | 100% |
| 20250303 | 266 | 272 | 261 | 271 | 377,200 | 8 | 103% | 102% | 78% | ▲ | 101% | 106% | 115% | 86% | 103% |
| 20250304 | 267 | 271 | 264 | 271 | 157,500 | 0 | 100% | 101% | 42% | -- | 101% | 105% | 112% | 86% | 103% |
| 20250305 | 273 | 277 | 272 | 275 | 298,200 | 4 | 101% | 101% | 189% | ▲ | 102% | 106% | 110% | 92% | 105% |
| 20250306 | 279 | 286 | 277 | 284 | 550,700 | 9 | 103% | 102% | 185% | ▲▲ | 100% | 105% | 108% | 98% | 108% |
| 20250307 | 283 | 286 | 280 | 284 | 260,200 | 0 | 100% | 100% | 47% | -- | 100% | 104% | 106% | 98% | 108% |
| 20250310 | 285 | 289 | 283 | 284 | 192,400 | 0 | 100% | 100% | 74% | -- | 102% | 106% | 107% | 99% | 108% |
| 20250311 | 281 | 286 | 278 | 286 | 336,900 | 2 | 101% | 102% | 175% | ▲ | 103% | 103% | 104% | 100% | 109% |
| 20250312 | 287 | 299 | 286 | 296 | 584,100 | 10 | 103% | 103% | 173% | ▲▲ | 99% | 104% | 99% | 100% | 113% |
| 20250313 | 295 | 299 | 293 | 293 | 255,100 | -3 | 99% | 99% | 44% | ▼ | 103% | 106% | 99% | 99% | 111% |
| 20250314 | 289 | 297 | 289 | 297 | 220,400 | 4 | 101% | 103% | 86% | ▲ | 99% | 104% | 95% | 100% | 113% |
| 20250317 | 295 | 297 | 292 | 293 | 171,000 | -4 | 99% | 99% | 78% | ▼ | 99% | 103% | 93% | 99% | 111% |
| 20250318 | 297 | 297 | 291 | 295 | 131,900 | 2 | 101% | 99% | 77% | ▲ | 104% | 102% | 91% | 99% | 112% |
| 20250319 | 296 | 307 | 296 | 307 | 566,300 | 12 | 104% | 104% | 429% | ▲▲ | 99% | 98% | 83% | 100% | 117% |
| 20250321 | 307 | 309 | 303 | 305 | 308,300 | -2 | 99% | 99% | 54% | ▼ | 101% | 98% | 84% | 99% | 116% |
| 20250324 | 304 | 307 | 301 | 306 | 190,500 | 1 | 100% | 101% | 62% | ▲ | 98% | 95% | 83% | 100% | 116% |
| 20250325 | 308 | 310 | 302 | 302 | 202,800 | -4 | 99% | 98% | 106% | ▼ | 99% | 94% | 84% | 98% | 115% |
| 20250326 | 303 | 304 | 297 | 300 | 483,700 | -2 | 99% | 99% | 239% | ▼▼ | 101% | 94% | 86% | 98% | 114% |
| 20250327 | 296 | 299 | 291 | 298 | 311,300 | -2 | 99% | 101% | 64% | ▼▼▼ | 100% | 94% | 87% | 97% | 113% |
| 20250328 | 293 | 298 | 290 | 293 | 207,500 | -5 | 98% | 100% | 67% | ▼▼▼▼ | 99% | 93% | 89% | 95% | 111% |
| 20250331 | 288 | 292 | 281 | 285 | 350,600 | -8 | 97% | 99% | 169% | ▼▼▼▼▼ | 97% | 85% | 88% | 93% | 105% |
| 20250401 | 289 | 290 | 277 | 279 | 309,700 | -6 | 98% | 97% | 88% | ▼▼▼▼▼▼ | 99% | 85% | 91% | 91% | 103% |
| 20250402 | 279 | 281 | 274 | 276 | 265,500 | -3 | 99% | 99% | 86% | ▼▼▼▼▼▼▼ | 102% | 94% | 97% | 90% | 100% |
| 20250403 | 262 | 270 | 261 | 268 | 560,400 | -8 | 97% | 102% | 211% | ▼▼▼▼▼▼▼▼ | 96% | 97% | 0% | 87% | 100% |
| 20250404 | 255 | 258 | 237 | 245 | 926,000 | -23 | 91% | 96% | 165% | ▼▼▼▼▼▼▼▼▼ | 104% | 108% | 0% | 80% | 100% |
| 20250408 | 229 | 239 | 226 | 238 | 451,800 | -7 | 97% | 104% | 49% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 109% | 0% | 78% | 100% |
| 20250409 | 230 | 233 | 223 | 227 | 569,700 | -11 | 95% | 99% | 126% | ▼▼▼▼▼▼▼▼▼▼▼ | 98% | 100% | 0% | 74% | 100% |
| 20250410 | 251 | 252 | 240 | 245 | 486,100 | 18 | 108% | 98% | 85% | ▲ | 104% | 106% | 0% | 80% | 108% |
| 20250411 | 237 | 247 | 233 | 247 | 446,900 | 2 | 101% | 104% | 92% | ▲▲ | 99% | 102% | 0% | 80% | 109% |
| 20250414 | 251 | 254 | 246 | 248 | 308,100 | 1 | 100% | 99% | 69% | ▲▲▲ | 98% | 100% | 0% | 81% | 109% |
| 20250415 | 256 | 256 | 250 | 250 | 178,200 | 2 | 101% | 98% | 58% | ▲▲▲▲ | 96% | 0% | 0% | 81% | 110% |
| 20250416 | 257 | 257 | 244 | 246 | 353,100 | -4 | 98% | 96% | 198% | ▼ | 101% | 0% | 0% | 80% | 108% |
| 20250417 | 248 | 253 | 245 | 251 | 141,300 | 5 | 102% | 101% | 40% | ▲ | 101% | 0% | 0% | 82% | 111% |
| 20250418 | 252 | 257 | 250 | 255 | 158,300 | 4 | 102% | 101% | 112% | ▲▲ | % | % | % | 83% | 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 | 3,100 | 1,928,000 | 3,100 | 645,600 | 0 | 1,282,400 |
| 2025-04-04 | 3,100 | 2,296,300 | 3,100 | 903,600 | 0 | 1,392,700 |
| 2025-03-28 | 3,100 | 2,300,600 | 3,100 | 896,500 | 0 | 1,404,100 |
| 2025-03-21 | 3,100 | 2,458,700 | 3,100 | 953,200 | 0 | 1,505,500 |
| 2025-03-14 | 3,100 | 2,563,000 | 3,100 | 999,300 | 0 | 1,563,700 |
| 2025-03-07 | 3,100 | 2,635,800 | 3,100 | 1,004,300 | 0 | 1,631,500 |
| 2025-02-28 | 3,100 | 2,873,300 | 3,100 | 1,047,000 | 0 | 1,826,300 |
| 2025-02-21 | 3,100 | 2,938,500 | 3,100 | 1,062,800 | 0 | 1,875,700 |
| 2025-02-14 | 3,100 | 2,960,400 | 3,100 | 1,027,700 | 0 | 1,932,700 |
| 2025-02-07 | 3,100 | 2,784,600 | 3,100 | 942,000 | 0 | 1,842,600 |
| 2025-01-31 | 12,500 | 2,595,700 | 12,500 | 871,200 | 0 | 1,724,500 |
| 2025-01-24 | 3,100 | 2,454,900 | 3,100 | 873,100 | 0 | 1,581,800 |
| 2025-01-17 | 3,100 | 2,402,200 | 3,100 | 906,700 | 0 | 1,495,500 |
| 2025-01-10 | 3,100 | 2,221,000 | 3,100 | 845,300 | 0 | 1,375,700 |
| 2024-12-27 | 3,100 | 2,346,100 | 3,100 | 866,700 | 0 | 1,479,400 |
| 2024-12-20 | 3,100 | 2,449,800 | 3,100 | 1,012,000 | 0 | 1,437,800 |
| 2024-12-13 | 3,100 | 2,465,300 | 3,100 | 1,035,400 | 0 | 1,429,900 |
| 2024-12-06 | 3,100 | 2,482,100 | 3,100 | 1,071,400 | 0 | 1,410,700 |
| 2024-11-29 | 3,100 | 2,550,600 | 3,100 | 1,096,000 | 0 | 1,454,600 |
| 2024-11-22 | 3,100 | 2,341,900 | 3,100 | 951,000 | 0 | 1,390,900 |
| 2024-11-15 | 3,100 | 2,454,800 | 3,100 | 1,047,800 | 0 | 1,407,000 |
| 2024-11-08 | 3,100 | 2,823,700 | 3,100 | 1,111,600 | 0 | 1,712,100 |
| 2024-11-01 | 64,900 | 3,326,400 | 64,900 | 1,327,800 | 0 | 1,998,600 |
| 2024-10-25 | 3,100 | 1,403,900 | 3,100 | 812,100 | 0 | 591,800 |
| 2024-10-18 | 3,100 | 1,042,600 | 3,100 | 551,300 | 0 | 491,300 |
| 2024-10-11 | 3,100 | 973,200 | 3,100 | 490,800 | 0 | 482,400 |
| 2024-10-04 | 3,100 | 910,000 | 3,100 | 473,100 | 0 | 436,900 |
| 2024-09-27 | 3,100 | 897,500 | 3,100 | 471,200 | 0 | 426,300 |
| 2024-09-20 | 3,100 | 886,800 | 3,100 | 472,900 | 0 | 413,900 |
| 2024-09-13 | 3,100 | 870,500 | 3,100 | 444,100 | 0 | 426,400 |
| 2024-09-06 | 3,100 | 962,400 | 3,100 | 438,300 | 0 | 524,100 |
| 2024-08-30 | 3,100 | 1,044,800 | 3,100 | 412,500 | 0 | 632,300 |
| 2024-08-23 | 3,100 | 1,022,300 | 3,100 | 382,400 | 0 | 639,900 |
| 2024-08-16 | 3,100 | 966,700 | 3,100 | 370,200 | 0 | 596,500 |
| 2024-08-09 | 3,100 | 942,200 | 3,100 | 355,100 | 0 | 587,100 |
| 2024-08-02 | 3,800 | 1,320,400 | 3,800 | 598,500 | 0 | 721,900 |
| 2024-07-26 | 3,100 | 999,600 | 3,100 | 715,400 | 0 | 284,200 |
| 2024-07-19 | 3,100 | 1,070,200 | 3,100 | 735,500 | 0 | 334,700 |
| 2024-07-12 | 3,100 | 1,054,500 | 3,100 | 708,900 | 0 | 345,600 |
| 2024-07-05 | 3,100 | 1,056,300 | 3,100 | 728,900 | 0 | 327,400 |
| 2024-06-28 | 3,100 | 1,100,200 | 3,100 | 759,200 | 0 | 341,000 |
| 2024-06-21 | 3,100 | 1,085,100 | 3,100 | 717,700 | 0 | 367,400 |
| 2024-06-14 | 3,100 | 1,084,800 | 3,100 | 712,100 | 0 | 372,700 |
| 2024-06-07 | 3,100 | 1,066,800 | 3,100 | 678,900 | 0 | 387,900 |
| 2024-05-31 | 3,100 | 1,055,100 | 3,100 | 643,800 | 0 | 411,300 |
| 2024-05-24 | 3,100 | 1,145,200 | 3,100 | 642,700 | 0 | 502,500 |
| 2024-05-17 | 3,100 | 1,129,900 | 3,100 | 640,500 | 0 | 489,400 |
| 2024-05-10 | 3,100 | 2,595,600 | 3,100 | 651,700 | 0 | 1,943,900 |
| 2024-05-02 | 3,100 | 2,545,700 | 3,100 | 608,900 | 0 | 1,936,800 |
| 2024-04-26 | 3,100 | 2,421,300 | 3,100 | 560,400 | 0 | 1,860,900 |
| 2024-04-19 | 3,100 | 2,367,200 | 3,100 | 554,000 | 0 | 1,813,200 |
| 2024-04-12 | 3,100 | 2,278,100 | 3,100 | 539,500 | 0 | 1,738,600 |
| 2024-04-05 | 3,100 | 2,247,600 | 3,100 | 522,800 | 0 | 1,724,800 |
| 2024-03-29 | 3,100 | 2,221,800 | 3,100 | 516,000 | 0 | 1,705,800 |
| 2024-03-22 | 3,100 | 2,276,200 | 3,100 | 508,900 | 0 | 1,767,300 |
| 2024-03-15 | 3,100 | 2,286,300 | 3,100 | 520,200 | 0 | 1,766,100 |
| 2024-03-08 | 3,100 | 2,234,900 | 3,100 | 452,700 | 0 | 1,782,200 |
| 2024-03-01 | 3,100 | 2,230,000 | 3,100 | 470,700 | 0 | 1,759,300 |
| 2024-02-22 | 3,100 | 2,203,800 | 3,100 | 501,700 | 0 | 1,702,100 |
| 2024-02-16 | 3,100 | 2,198,900 | 3,100 | 512,400 | 0 | 1,686,500 |
| 2024-02-09 | 3,100 | 2,149,000 | 3,100 | 471,800 | 0 | 1,677,200 |
| 2024-02-02 | 3,100 | 2,078,500 | 3,100 | 436,000 | 0 | 1,642,500 |
| 2024-01-26 | 3,100 | 1,812,800 | 3,100 | 445,300 | 0 | 1,367,500 |
| 2024-01-19 | 3,100 | 1,712,400 | 3,100 | 451,300 | 0 | 1,261,100 |
| 2024-01-12 | 3,100 | 1,560,800 | 3,100 | 452,900 | 0 | 1,107,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-05 | UBS AG | 240,500 | 0.43% | ▼ | -47,400 | 273 | 277 | 272 | 275 | 298,200 |
| 2025-03-03 | UBS AG | 287,900 | 0.52% | ▲ | 32,800 | 266 | 272 | 261 | 271 | 377,200 |
| 2025-02-25 | UBS AG | 255,100 | 0.46% | ▼ | -61,000 | 269 | 273 | 267 | 270 | 149,900 |
| 2025-02-20 | UBS AG | 316,100 | 0.57% | ▲ | 273 | 276 | 267 | 274 | 731,900 | |
| 2024-11-07 | UBS AG | 204,500 | 0.37% | ▼ | -115,700 | 329 | 335 | 322 | 332 | 1,468,900 |
| 2024-11-05 | UBS AG | 320,200 | 0.58% | ▲ | 323 | 341 | 318 | 323 | 3,986,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250311 | 14:30 | ＫＩＭＯＴＯ | 社外取締役候補者の選任および役員人事に関するお知らせ |
| 20250131 | 13:00 | ＫＩＭＯＴＯ | 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 |
| 20250130 | 16:45 | ＫＩＭＯＴＯ | 2025年３月期第３四半期決算補足資料 |
| 20250130 | 17:00 | ＫＩＭＯＴＯ | 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 |
| 20250130 | 16:55 | ＫＩＭＯＴＯ | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241213 | 11:00 | ＫＩＭＯＴＯ | （訂正）「2025年３月期第２四半期（中間期）決算補足資料」の一部訂正について |
| 20241129 | 15:00 | ＫＩＭＯＴＯ | 2025年3月期第2四半期（中間期）決算補足資料 |
| 20241029 | 17:00 | ＫＩＭＯＴＯ | 2025年３月期第２四半期（中間期）連結業績予想と実績値との差異に関するお知らせ |
| 20241029 | 17:00 | ＫＩＭＯＴＯ | 2025年３月期第２四半期決算短信〔日本基準〕(連結) |
| 20240730 | 18:00 | ＫＩＭＯＴＯ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240730 | 18:00 | ＫＩＭＯＴＯ | 業績予想の修正に関するお知らせ |
| 20240517 | 15:00 | ＫＩＭＯＴＯ | 2024年3月期_決算説明会 |
| 20240430 | 17:00 | ＫＩＭＯＴＯ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240430 | 17:00 | ＫＩＭＯＴＯ | 連結業績予想と実績値との差異及び個別業績と前期実績値との差異に関するお知らせ |
| 20240311 | 17:00 | ＫＩＭＯＴＯ | 定款の一部変更に関するお知らせ |
| 20240129 | 16:00 | ＫＩＭＯＴＯ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240119 | 17:00 | ＫＩＭＯＴＯ | 代表取締役の異動および役員人事に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7908 | 1 | KIMOTO | 2025-04-19 17:24:14 |
| 7908 | 2 | KIMOTO REPORT 2024.11（2025年3月期第2四半期 （中間期）株主通信) | 2024-11-19 12:31:36 |
| 7908 | 2 | 新体制のご挨拶 | 2024-08-01 14:30:05 |
| 7908 | 2 | 第64回 定時株主総会 ご質問への回答 | 2024-06-29 02:29:23 |
| 7908 | 2 | 第64回定時株主総会【動画】 | 2024-06-21 19:39:22 |
| 7908 | 2 | 2024年3月期 決算説明会 ご質問への回答 | 2024-06-18 09:15:15 |
| 7908 | 2 | 2024年3月期 決算説明会【動画】 | 2024-06-18 09:15:14 |
| 7908 | 2 | 株主・投資家情報 | 2024-06-15 13:18:52 |
| 7908 | 2 | 2024年３⽉期決算について | 2024-06-15 13:18:50 |
| 7908 | 3 | Touch TAIWAN 出展のご案内 | 2025-04-11 17:28:56 |