| 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 | 18 | 21 | 17 | 19 | 7,423,900 | 1 | 106% | 106% | 843% | ▲ | 105% | 100% | 100% | 100% | 119% |
| 20240925 | 19 | 20 | 19 | 20 | 454,000 | 1 | 105% | 105% | 6% | ▲▲ | 100% | 95% | 95% | 100% | 118% |
| 20240926 | 20 | 20 | 18 | 20 | 2,033,700 | 0 | 100% | 100% | 448% | -- | 95% | 95% | 95% | 100% | 118% |
| 20240927 | 20 | 20 | 18 | 19 | 994,000 | -1 | 95% | 95% | 49% | ▼ | 95% | 100% | 105% | 95% | 112% |
| 20240930 | 19 | 19 | 17 | 18 | 2,671,900 | -1 | 95% | 95% | 269% | ▼▼ | 106% | 106% | 111% | 90% | 106% |
| 20241001 | 18 | 19 | 18 | 19 | 1,021,800 | 1 | 106% | 106% | 38% | ▲ | 100% | 100% | 105% | 95% | 112% |
| 20241002 | 19 | 19 | 18 | 19 | 140,300 | 0 | 100% | 100% | 14% | -- | 100% | 95% | 105% | 95% | 112% |
| 20241003 | 19 | 19 | 18 | 19 | 96,600 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 105% | 95% | 112% |
| 20241004 | 19 | 19 | 18 | 19 | 182,600 | 0 | 100% | 100% | 189% | -- | 100% | 100% | 105% | 95% | 112% |
| 20241007 | 19 | 19 | 18 | 19 | 146,600 | 0 | 100% | 100% | 80% | -- | 100% | 106% | 156% | 95% | 112% |
| 20241008 | 18 | 19 | 18 | 18 | 259,800 | -1 | 95% | 100% | 177% | ▼ | 95% | 95% | 232% | 90% | 106% |
| 20241009 | 19 | 19 | 18 | 18 | 155,100 | 0 | 100% | 95% | 60% | -- | 106% | 106% | 244% | 90% | 106% |
| 20241010 | 18 | 19 | 18 | 19 | 133,600 | 1 | 106% | 106% | 86% | ▲ | 106% | 106% | 244% | 95% | 112% |
| 20241011 | 18 | 19 | 18 | 19 | 139,300 | 0 | 100% | 106% | 104% | -- | 100% | 100% | 244% | 95% | 112% |
| 20241015 | 18 | 19 | 18 | 18 | 136,700 | -1 | 95% | 100% | 98% | ▼ | 95% | 100% | 232% | 90% | 100% |
| 20241016 | 19 | 19 | 18 | 18 | 103,000 | 0 | 100% | 95% | 75% | -- | 100% | 100% | 232% | 90% | 100% |
| 20241017 | 19 | 19 | 18 | 19 | 117,900 | 1 | 106% | 100% | 114% | ▲ | 95% | 100% | 232% | 95% | 106% |
| 20241018 | 19 | 19 | 18 | 18 | 85,900 | -1 | 95% | 95% | 73% | ▼ | 95% | 100% | 232% | 90% | 100% |
| 20241021 | 19 | 19 | 18 | 18 | 223,600 | 0 | 100% | 95% | 260% | -- | 100% | 105% | 232% | 90% | 100% |
| 20241022 | 19 | 19 | 18 | 19 | 250,600 | 1 | 106% | 100% | 112% | ▲ | 100% | 105% | 232% | 95% | 106% |
| 20241023 | 19 | 20 | 18 | 19 | 3,060,600 | 0 | 100% | 100% | 1221% | -- | 100% | 100% | 189% | 95% | 106% |
| 20241024 | 19 | 20 | 18 | 19 | 1,136,700 | 0 | 100% | 100% | 37% | -- | 95% | 100% | 174% | 95% | 106% |
| 20241025 | 19 | 19 | 18 | 18 | 351,100 | -1 | 95% | 95% | 31% | ▼ | 105% | 105% | 195% | 95% | 100% |
| 20241028 | 19 | 20 | 18 | 20 | 876,700 | 2 | 111% | 105% | 250% | ▲ | 95% | 100% | 190% | 100% | 111% |
| 20241029 | 20 | 20 | 19 | 19 | 175,600 | -1 | 95% | 95% | 20% | ▼ | 95% | 140% | 190% | 95% | 106% |
| 20241030 | 20 | 20 | 19 | 19 | 1,139,500 | 0 | 100% | 95% | 649% | -- | 100% | 232% | 200% | 95% | 106% |
| 20241031 | 19 | 20 | 18 | 19 | 1,106,600 | 0 | 100% | 100% | 97% | -- | 105% | 232% | 200% | 95% | 106% |
| 20241101 | 19 | 20 | 19 | 20 | 631,600 | 1 | 105% | 105% | 57% | ▲ | 95% | 180% | 190% | 100% | 111% |
| 20241105 | 20 | 20 | 19 | 19 | 269,400 | -1 | 95% | 95% | 43% | ▼ | 140% | 160% | 190% | 95% | 106% |
| 20241106 | 20 | 32 | 19 | 28 | 24,728,200 | 9 | 147% | 140% | 9179% | ▲ | 138% | 100% | 119% | 100% | 156% |
| 20241107 | 32 | 45 | 32 | 44 | 43,964,300 | 16 | 157% | 138% | 178% | ▲▲ | 73% | 59% | 78% | 100% | 244% |
| 20241108 | 49 | 49 | 33 | 36 | 41,293,000 | -8 | 82% | 73% | 94% | ▼ | 97% | 88% | 119% | 82% | 200% |
| 20241111 | 32 | 39 | 30 | 31 | 19,848,500 | -5 | 86% | 97% | 48% | ▼▼ | 94% | 82% | 112% | 70% | 172% |
| 20241112 | 34 | 37 | 31 | 32 | 11,174,800 | 1 | 103% | 94% | 56% | ▲ | 88% | 91% | 109% | 73% | 178% |
| 20241113 | 33 | 33 | 28 | 29 | 12,013,300 | -3 | 91% | 88% | 108% | ▼ | 93% | 110% | 113% | 66% | 161% |
| 20241114 | 30 | 31 | 28 | 28 | 4,293,100 | -1 | 97% | 93% | 36% | ▼▼ | 93% | 118% | 121% | 64% | 156% |
| 20241115 | 28 | 29 | 25 | 26 | 8,491,500 | -2 | 93% | 93% | 198% | ▼▼▼ | 108% | 127% | 131% | 59% | 144% |
| 20241118 | 26 | 32 | 24 | 28 | 16,213,300 | 2 | 108% | 108% | 191% | ▲ | 103% | 128% | 117% | 64% | 156% |
| 20241119 | 29 | 31 | 28 | 30 | 5,324,900 | 2 | 107% | 103% | 33% | ▲▲ | 106% | 123% | 106% | 68% | 167% |
| 20241120 | 31 | 35 | 30 | 33 | 9,160,700 | 3 | 110% | 106% | 172% | ▲▲▲ | 91% | 112% | 97% | 75% | 183% |
| 20241121 | 34 | 34 | 31 | 31 | 4,389,700 | -2 | 94% | 91% | 48% | ▼ | 103% | 113% | 103% | 70% | 172% |
| 20241122 | 32 | 35 | 31 | 33 | 7,361,000 | 2 | 106% | 103% | 168% | ▲ | 109% | 97% | 97% | 75% | 183% |
| 20241125 | 34 | 38 | 34 | 37 | 8,644,400 | 4 | 112% | 109% | 117% | ▲▲ | 97% | 82% | 85% | 84% | 195% |
| 20241126 | 39 | 39 | 36 | 38 | 4,729,600 | 1 | 103% | 97% | 55% | ▲▲▲ | 95% | 89% | 87% | 86% | 200% |
| 20241127 | 38 | 38 | 36 | 36 | 3,723,900 | -2 | 95% | 95% | 79% | ▼ | 92% | 94% | 92% | 82% | 189% |
| 20241128 | 36 | 36 | 32 | 33 | 8,812,500 | -3 | 92% | 92% | 237% | ▼▼ | 97% | 103% | 100% | 75% | 174% |
| 20241129 | 32 | 33 | 31 | 31 | 2,847,800 | -2 | 94% | 97% | 32% | ▼▼▼ | 103% | 103% | 103% | 70% | 163% |
| 20241202 | 31 | 35 | 30 | 32 | 5,151,300 | 1 | 103% | 103% | 181% | ▲ | 103% | 94% | 97% | 73% | 168% |
| 20241203 | 33 | 35 | 33 | 34 | 3,907,600 | 2 | 106% | 103% | 76% | ▲▲ | 97% | 91% | 91% | 77% | 131% |
| 20241204 | 34 | 35 | 32 | 33 | 3,245,200 | -1 | 97% | 97% | 83% | ▼ | 97% | 94% | 88% | 75% | 127% |
| 20241205 | 33 | 34 | 31 | 32 | 2,099,700 | -1 | 97% | 97% | 65% | ▼▼ | 97% | 103% | 84% | 84% | 123% |
| 20241206 | 32 | 32 | 30 | 31 | 3,740,400 | -1 | 97% | 97% | 178% | ▼▼▼ | 100% | 106% | 0% | 82% | 119% |
| 20241209 | 31 | 32 | 30 | 31 | 2,323,800 | 0 | 100% | 100% | 62% | -- | 100% | 100% | 0% | 82% | 119% |
| 20241210 | 31 | 31 | 30 | 31 | 863,900 | 0 | 100% | 100% | 37% | -- | 100% | 107% | 0% | 82% | 119% |
| 20241211 | 30 | 31 | 29 | 30 | 2,205,200 | -1 | 97% | 100% | 255% | ▼ | 110% | 107% | 0% | 79% | 115% |
| 20241212 | 30 | 33 | 30 | 33 | 2,371,300 | 3 | 110% | 110% | 108% | ▲ | 94% | 94% | 0% | 87% | 127% |
| 20241213 | 33 | 34 | 31 | 31 | 1,538,200 | -2 | 94% | 94% | 65% | ▼ | 100% | 94% | 0% | 82% | 111% |
| 20241216 | 31 | 32 | 31 | 31 | 344,400 | 0 | 100% | 100% | 22% | -- | 100% | 84% | 0% | 82% | 103% |
| 20241217 | 32 | 32 | 31 | 32 | 960,500 | 1 | 103% | 100% | 279% | ▲ | 100% | 0% | 0% | 84% | 107% |
| 20241218 | 31 | 32 | 30 | 31 | 3,044,600 | -1 | 97% | 100% | 317% | ▼ | 97% | 0% | 0% | 82% | 103% |
| 20241219 | 30 | 31 | 28 | 29 | 3,846,100 | -2 | 94% | 97% | 126% | ▼▼ | 93% | 0% | 0% | 76% | 100% |
| 20241220 | 29 | 30 | 27 | 27 | 3,133,300 | -2 | 93% | 93% | 81% | ▼▼▼ | % | % | % | 71% | 100% |
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 | 2,757,100 | 0 | 641,000 | 0 | 2,116,100 |
| 2024-12-06 | 0 | 2,925,300 | 0 | 600,000 | 0 | 2,325,300 |
| 2024-11-29 | 0 | 2,783,600 | 0 | 437,400 | 0 | 2,346,200 |
| 2024-11-22 | 0 | 2,770,300 | 0 | 445,700 | 0 | 2,324,600 |
| 2024-11-15 | 0 | 2,811,500 | 0 | 940,700 | 0 | 1,870,800 |
| 2024-11-08 | 0 | 2,530,900 | 0 | 981,200 | 0 | 1,549,700 |
| 2024-11-01 | 0 | 2,858,900 | 0 | 384,700 | 0 | 2,474,200 |
| 2024-10-25 | 0 | 2,871,700 | 0 | 396,100 | 0 | 2,475,600 |
| 2024-10-18 | 0 | 2,929,600 | 0 | 405,400 | 0 | 2,524,200 |
| 2024-10-11 | 0 | 2,923,600 | 0 | 405,400 | 0 | 2,518,200 |
| 2024-10-04 | 0 | 2,943,700 | 0 | 425,400 | 0 | 2,518,300 |
| 2024-09-27 | 0 | 3,020,300 | 0 | 472,900 | 0 | 2,547,400 |
| 2024-09-20 | 0 | 2,753,000 | 0 | 279,100 | 0 | 2,473,900 |
| 2024-09-13 | 0 | 2,743,700 | 0 | 289,100 | 0 | 2,454,600 |
| 2024-09-06 | 0 | 2,724,600 | 0 | 264,100 | 0 | 2,460,500 |
| 2024-08-30 | 0 | 2,709,600 | 0 | 284,800 | 0 | 2,424,800 |
| 2024-08-23 | 0 | 2,714,200 | 0 | 265,100 | 0 | 2,449,100 |
| 2024-08-16 | 0 | 2,749,100 | 0 | 265,100 | 0 | 2,484,000 |
| 2024-08-09 | 0 | 2,750,400 | 0 | 266,400 | 0 | 2,484,000 |
| 2024-08-02 | 0 | 2,764,900 | 0 | 271,100 | 0 | 2,493,800 |
| 2024-07-26 | 0 | 2,772,300 | 0 | 255,100 | 0 | 2,517,200 |
| 2024-07-19 | 0 | 2,772,800 | 0 | 255,100 | 0 | 2,517,700 |
| 2024-07-12 | 0 | 2,791,500 | 0 | 255,100 | 0 | 2,536,400 |
| 2024-07-05 | 0 | 2,777,900 | 0 | 255,100 | 0 | 2,522,800 |
| 2024-06-28 | 0 | 2,783,000 | 0 | 255,100 | 0 | 2,527,900 |
| 2024-06-21 | 0 | 2,794,500 | 0 | 255,100 | 0 | 2,539,400 |
| 2024-06-14 | 0 | 2,724,400 | 0 | 256,800 | 0 | 2,467,600 |
| 2024-06-07 | 0 | 2,716,800 | 0 | 256,800 | 0 | 2,460,000 |
| 2024-05-31 | 0 | 2,883,700 | 0 | 256,300 | 0 | 2,627,400 |
| 2024-05-24 | 0 | 1,948,000 | 0 | 125,100 | 0 | 1,822,900 |
| 2024-05-17 | 0 | 1,955,100 | 0 | 125,100 | 0 | 1,830,000 |
| 2024-05-10 | 0 | 1,961,300 | 0 | 125,100 | 0 | 1,836,200 |
| 2024-05-02 | 0 | 2,030,900 | 0 | 137,500 | 0 | 1,893,400 |
| 2024-04-26 | 0 | 2,031,200 | 0 | 137,500 | 0 | 1,893,700 |
| 2024-04-19 | 0 | 1,979,000 | 0 | 135,400 | 0 | 1,843,600 |
| 2024-04-12 | 0 | 1,937,800 | 0 | 135,400 | 0 | 1,802,400 |
| 2024-04-05 | 0 | 1,888,000 | 0 | 133,900 | 0 | 1,754,100 |
| 2024-03-29 | 0 | 1,918,100 | 0 | 136,900 | 0 | 1,781,200 |
| 2024-03-22 | 0 | 1,690,700 | 0 | 134,100 | 0 | 1,556,600 |
| 2024-03-15 | 0 | 1,506,900 | 0 | 126,600 | 0 | 1,380,300 |
| 2024-03-08 | 0 | 1,550,300 | 0 | 156,600 | 0 | 1,393,700 |
| 2024-03-01 | 0 | 1,135,600 | 0 | 157,600 | 0 | 978,000 |
| 2024-02-22 | 0 | 1,147,600 | 0 | 157,600 | 0 | 990,000 |
| 2024-02-16 | 0 | 1,182,300 | 0 | 207,600 | 0 | 974,700 |
| 2024-02-09 | 0 | 1,229,000 | 0 | 237,600 | 0 | 991,400 |
| 2024-02-02 | 0 | 1,148,300 | 0 | 171,700 | 0 | 976,600 |
| 2024-01-26 | 0 | 1,115,900 | 0 | 171,700 | 0 | 944,200 |
| 2024-01-19 | 0 | 1,091,500 | 0 | 146,700 | 0 | 944,800 |
| 2024-01-12 | 0 | 1,096,100 | 0 | 146,700 | 0 | 949,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | モルガン・スタンレーMUFG証券株式会社 | 1,263,222 | 0.49% | ▼ | -24,300 | 32 | 32 | 31 | 32 | 960,500 |
| 2024-12-04 | モルガン・スタンレーMUFG証券株式会社 | 1,287,522 | 0.50% | ▲ | 34 | 35 | 32 | 33 | 3,245,200 | |
| 2024-11-07 | GOLDMAN SACHS INTERNATIONAL | 2,156,273 | 0.84% | ▼ | -317,382 | 32 | 45 | 32 | 44 | 43,964,300 |
| 2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 2,473,655 | 1.00% | ▲ | 8,500 | 17 | 18 | 16 | 17 | 1,193,800 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 2,465,155 | 0.99% | ▼ | -4,200 | 17 | 18 | 17 | 17 | 381,800 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 2,469,355 | 1.00% | ▲ | 7,900 | 17 | 18 | 17 | 17 | 1,115,900 |
| 2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 2,461,455 | 0.99% | ▼ | 47,800 | 17 | 18 | 17 | 17 | 356,400 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 2,413,655 | 1.00% | ▲ | 117,700 | 18 | 18 | 17 | 18 | 394,400 |
| 2024-03-25 | GOLDMAN SACHS INTERNATIONAL | 2,295,955 | 0.95% | ▼ | -209,600 | 18 | 18 | 17 | 18 | 669,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:40 | キムラタン | 2025年3月期 第2四半期 (中間期) 決算短信〔日本基準〕(連結) |
| 20241022 | 15:30 | キムラタン | 行使価額修正条項付第16回新株予約権の行使完了及び月間行使状況に関するお知らせ |
| 20241003 | 15:30 | キムラタン | 行使価額修正条項付第16回新株予約権の大量行使に関するお知らせ |
| 20240826 | 15:30 | キムラタン | 子会社の異動を伴う株式取得に関するお知らせ |
| 20240809 | 16:30 | キムラタン | (訂正・数値データ訂正)「2025年3月期 第1四半期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 20240807 | 16:00 | キムラタン | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240703 | 15:00 | キムラタン | 行使価額修正条項付第16回新株予約権の月間行使状況に関するお知らせ |
| 20240606 | 16:00 | キムラタン | 行使価額修正条項付第16回新株予約権の大量行使に関するお知らせ |
| 20240501 | 16:00 | キムラタン | 行使価額修正条項付第16回新株予約権の月間行使状況に関するお知らせ |
| 20240329 | 16:00 | キムラタン | 社長人事及び代表取締役の異動に関するお知らせ |
| 20240209 | 15:40 | キムラタン | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240209 | 15:40 | キムラタン | 株主優待制度変更に関するお知らせ |
| 20240131 | 15:30 | キムラタン | 連結子会社の商号変更に関するお知らせ |
| 20240129 | 15:30 | キムラタン | 子会社の異動を伴う株式取得に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UB68 | 350 | 2024-09-04 14:27 | 株式会社キムラタン | Ｎｉｐｐｏｎ Ｏｐｐｏｒｔｕｎｉｔｙ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TMR7 | 350 | 2024-06-19 14:26 | 株式会社キムラタン | Ｎｉｐｐｏｎ Ｏｐｐｏｒｔｕｎｉｔｙ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TKU0 | 350 | 2024-06-07 13:05 | 株式会社キムラタン | Ｎｉｐｐｏｎ Ｏｐｐｏｒｔｕｎｉｔｙ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TA6A | 350 | 2024-04-17 11:36 | 株式会社キムラタン | Ｎｉｐｐｏｎ Ｏｐｐｏｒｔｕｎｉｔｙ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100T2XU | 350 | 2024-03-21 12:56 | 株式会社キムラタン | Ｎｉｐｐｏｎ Ｏｐｐｏｒｔｕｎｉｔｙ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8107 | 1 | ベビーこども服のキムラタン｜オフィシャルサイト | 2024-12-22 01:21:24 |
| 8107 | 2 | IR基本方針｜ベビーこども服のキムラタン | 2024-06-18 20:38:54 |
| 8107 | 2 | 株主優待｜ベビーこども服のキムラタン | 2024-06-18 20:38:52 |
| 8107 | 2 | 株式情報｜ベビーこども服のキムラタン | 2024-06-18 20:38:51 |
| 8107 | 2 | 株主総会｜ベビーこども服のキムラタン | 2024-06-18 20:38:50 |
| 8107 | 2 | 株式基本情報｜ベビーこども服のキムラタン | 2024-06-18 20:38:49 |
| 8107 | 2 | 有価証券報告書・四半期報告書｜ベビーこども服のキムラタン | 2024-06-18 20:38:48 |
| 8107 | 2 | 決算短信・決算説明資料｜ベビーこども服のキムラタン | 2024-06-18 20:38:47 |
| 8107 | 2 | BRAND | ベビーこども服のキムラタン｜オフィシャルサイト | 2024-06-18 09:24:50 |
| 8107 | 2 | IR情報| ベビーこども服のキムラタン | 2024-06-15 04:07:08 |