| 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 | 685 | 686 | 674 | 675 | 11,000 | -16 | 98% | 99% | 85% | ▼▼▼▼ | 101% | 101% | 110% | 91% | 100% |
| 20250121 | 676 | 683 | 676 | 680 | 18,400 | 5 | 101% | 101% | 167% | ▲ | 100% | 104% | 109% | 92% | 101% |
| 20250122 | 680 | 683 | 674 | 680 | 4,800 | 0 | 100% | 100% | 26% | -- | 100% | 104% | 109% | 92% | 101% |
| 20250123 | 679 | 683 | 678 | 679 | 5,200 | -1 | 100% | 100% | 108% | ▼ | 99% | 104% | 109% | 92% | 101% |
| 20250124 | 681 | 681 | 670 | 675 | 7,700 | -4 | 99% | 99% | 148% | ▼▼ | 101% | 102% | 110% | 91% | 100% |
| 20250127 | 676 | 698 | 675 | 681 | 15,900 | 6 | 101% | 101% | 206% | ▲ | 103% | 103% | 109% | 92% | 101% |
| 20250128 | 683 | 712 | 683 | 705 | 3,100 | 24 | 104% | 103% | 19% | ▲▲ | 100% | 104% | 106% | 95% | 104% |
| 20250129 | 702 | 714 | 702 | 705 | 8,100 | 0 | 100% | 100% | 261% | -- | 94% | 106% | 108% | 96% | 104% |
| 20250130 | 690 | 699 | 651 | 651 | 101,400 | -54 | 92% | 94% | 1252% | ▼ | 104% | 111% | 113% | 89% | 100% |
| 20250131 | 661 | 696 | 660 | 690 | 53,200 | 39 | 106% | 104% | 52% | ▲ | 102% | 107% | 108% | 94% | 106% |
| 20250203 | 687 | 714 | 685 | 704 | 12,100 | 14 | 102% | 102% | 23% | ▲▲ | 103% | 104% | 105% | 97% | 108% |
| 20250204 | 709 | 736 | 709 | 728 | 6,000 | 24 | 103% | 103% | 50% | ▲▲▲ | 100% | 100% | 102% | 100% | 112% |
| 20250205 | 732 | 733 | 715 | 731 | 3,600 | 3 | 100% | 100% | 60% | ▲▲▲▲ | 101% | 102% | 103% | 100% | 112% |
| 20250206 | 724 | 735 | 723 | 734 | 2,100 | 3 | 100% | 101% | 58% | ▲▲▲▲▲ | 100% | 101% | 101% | 100% | 113% |
| 20250207 | 734 | 738 | 733 | 735 | 2,200 | 1 | 100% | 100% | 105% | ▲▲▲▲▲▲ | 100% | 101% | 101% | 100% | 113% |
| 20250210 | 734 | 740 | 723 | 735 | 1,700 | 0 | 100% | 100% | 77% | -- | 100% | 99% | 101% | 100% | 113% |
| 20250212 | 738 | 738 | 721 | 735 | 3,500 | 0 | 100% | 100% | 206% | -- | 100% | 100% | 102% | 100% | 113% |
| 20250213 | 733 | 737 | 728 | 735 | 11,400 | 0 | 100% | 100% | 326% | -- | 102% | 101% | 103% | 100% | 113% |
| 20250214 | 731 | 742 | 731 | 742 | 3,600 | 7 | 101% | 102% | 32% | ▲ | 99% | 100% | 101% | 100% | 114% |
| 20250217 | 745 | 745 | 726 | 734 | 4,500 | -8 | 99% | 99% | 125% | ▼ | 99% | 101% | 102% | 99% | 113% |
| 20250218 | 734 | 736 | 730 | 730 | 29,200 | -4 | 99% | 99% | 649% | ▼▼ | 100% | 101% | 103% | 98% | 112% |
| 20250219 | 730 | 738 | 730 | 732 | 1,600 | 2 | 100% | 100% | 5% | ▲ | 100% | 101% | 102% | 99% | 112% |
| 20250220 | 737 | 738 | 724 | 738 | 3,500 | 6 | 101% | 100% | 219% | ▲▲ | 101% | 100% | 102% | 99% | 113% |
| 20250225 | 740 | 747 | 740 | 745 | 6,800 | 7 | 101% | 101% | 194% | ▲▲▲ | 100% | 99% | 101% | 100% | 114% |
| 20250226 | 743 | 750 | 734 | 740 | 16,700 | -5 | 99% | 100% | 246% | ▼ | 101% | 100% | 104% | 99% | 114% |
| 20250227 | 736 | 740 | 736 | 740 | 1,200 | 0 | 100% | 101% | 7% | -- | 101% | 100% | 104% | 99% | 114% |
| 20250228 | 738 | 742 | 738 | 742 | 600 | 2 | 100% | 101% | 50% | ▲ | 100% | 100% | 103% | 100% | 114% |
| 20250303 | 742 | 742 | 738 | 739 | 600 | -3 | 100% | 100% | 100% | ▼ | 100% | 101% | 104% | 99% | 114% |
| 20250304 | 734 | 738 | 734 | 735 | 600 | -4 | 99% | 100% | 100% | ▼▼ | 99% | 100% | 104% | 99% | 107% |
| 20250305 | 735 | 735 | 726 | 727 | 6,100 | -8 | 99% | 99% | 1017% | ▼▼▼ | 101% | 101% | 105% | 98% | 103% |
| 20250306 | 730 | 737 | 722 | 737 | 2,300 | 10 | 101% | 101% | 38% | ▲ | 101% | 102% | 105% | 99% | 101% |
| 20250307 | 730 | 743 | 730 | 740 | 5,300 | 3 | 100% | 101% | 230% | ▲▲ | 101% | 103% | 105% | 99% | 102% |
| 20250310 | 730 | 740 | 730 | 734 | 4,100 | -6 | 99% | 101% | 77% | ▼ | 101% | 102% | 104% | 99% | 101% |
| 20250311 | 734 | 739 | 733 | 738 | 4,600 | 4 | 101% | 101% | 112% | ▲ | 100% | 100% | 104% | 99% | 102% |
| 20250312 | 739 | 750 | 732 | 737 | 7,800 | -1 | 100% | 100% | 170% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20250313 | 744 | 747 | 739 | 747 | 700 | 10 | 101% | 100% | 9% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20250314 | 747 | 750 | 744 | 750 | 400 | 3 | 100% | 100% | 57% | ▲▲ | 98% | 99% | 98% | 100% | 103% |
| 20250317 | 759 | 759 | 730 | 742 | 4,400 | -8 | 99% | 98% | 1100% | ▼ | 99% | 101% | 100% | 99% | 102% |
| 20250318 | 748 | 748 | 740 | 740 | 1,000 | -2 | 100% | 99% | 23% | ▼▼ | 101% | 101% | 101% | 99% | 102% |
| 20250319 | 738 | 750 | 738 | 745 | 3,400 | 5 | 101% | 101% | 340% | ▲ | 100% | 103% | 101% | 99% | 102% |
| 20250321 | 744 | 750 | 734 | 747 | 5,800 | 2 | 100% | 100% | 171% | ▲▲ | 101% | 103% | 101% | 100% | 103% |
| 20250324 | 746 | 752 | 740 | 752 | 5,600 | 5 | 101% | 101% | 97% | ▲▲▲ | 99% | 99% | 100% | 100% | 103% |
| 20250325 | 753 | 755 | 731 | 746 | 5,200 | -6 | 99% | 99% | 93% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20250326 | 746 | 757 | 737 | 749 | 38,200 | 3 | 100% | 100% | 735% | ▲ | 103% | 100% | 101% | 100% | 103% |
| 20250327 | 743 | 780 | 743 | 765 | 15,400 | 16 | 102% | 103% | 40% | ▲▲ | 101% | 101% | 102% | 100% | 105% |
| 20250328 | 732 | 762 | 732 | 740 | 12,700 | -25 | 97% | 101% | 82% | ▼ | 101% | 100% | 102% | 97% | 102% |
| 20250331 | 738 | 752 | 724 | 745 | 9,200 | 5 | 101% | 101% | 72% | ▲ | 99% | 98% | 100% | 97% | 102% |
| 20250401 | 750 | 751 | 739 | 745 | 7,400 | 0 | 100% | 99% | 80% | -- | 99% | 99% | 101% | 97% | 102% |
| 20250402 | 745 | 748 | 740 | 741 | 2,900 | -4 | 99% | 99% | 39% | ▼ | 100% | 101% | 102% | 97% | 102% |
| 20250403 | 737 | 764 | 713 | 737 | 7,400 | -4 | 99% | 100% | 255% | ▼▼ | 99% | 101% | 0% | 96% | 100% |
| 20250404 | 737 | 745 | 701 | 730 | 14,000 | -7 | 99% | 99% | 189% | ▼▼▼ | 99% | 100% | 0% | 95% | 100% |
| 20250408 | 743 | 747 | 732 | 735 | 2,400 | 5 | 101% | 99% | 17% | ▲ | 100% | 102% | 0% | 96% | 101% |
| 20250409 | 731 | 745 | 725 | 734 | 2,900 | -1 | 100% | 100% | 121% | ▼ | 100% | 101% | 0% | 96% | 101% |
| 20250410 | 740 | 743 | 731 | 743 | 2,900 | 9 | 101% | 100% | 100% | ▲ | 101% | 101% | 0% | 97% | 102% |
| 20250411 | 737 | 746 | 735 | 746 | 800 | 3 | 100% | 101% | 28% | ▲▲ | 99% | 101% | 0% | 98% | 102% |
| 20250414 | 746 | 749 | 735 | 741 | 1,300 | -5 | 99% | 99% | 163% | ▼ | 99% | 100% | 0% | 97% | 102% |
| 20250415 | 752 | 752 | 741 | 745 | 2,200 | 4 | 101% | 99% | 169% | ▲ | 99% | 0% | 0% | 97% | 102% |
| 20250416 | 751 | 751 | 740 | 743 | 2,300 | -2 | 100% | 99% | 105% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20250417 | 743 | 743 | 741 | 743 | 500 | 0 | 100% | 100% | 22% | -- | 100% | 0% | 0% | 97% | 102% |
| 20250418 | 748 | 750 | 748 | 750 | 1,600 | 7 | 101% | 100% | 320% | ▲ | % | % | % | 98% | 103% |
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 | 7,600 | 647,300 | 0 | 645,700 | 7,600 | 1,600 |
| 2025-04-04 | 8,800 | 646,000 | 0 | 643,300 | 8,800 | 2,700 |
| 2025-03-28 | 8,900 | 640,300 | 0 | 637,600 | 8,900 | 2,700 |
| 2025-03-21 | 8,700 | 635,200 | 0 | 75,600 | 8,700 | 559,600 |
| 2025-03-14 | 8,500 | 636,200 | 0 | 75,300 | 8,500 | 560,900 |
| 2025-03-07 | 8,000 | 636,000 | 0 | 72,100 | 8,000 | 563,900 |
| 2025-02-28 | 9,800 | 637,400 | 0 | 73,200 | 9,800 | 564,200 |
| 2025-02-21 | 11,300 | 639,900 | 0 | 75,500 | 11,300 | 564,400 |
| 2025-02-14 | 10,000 | 640,200 | 0 | 74,400 | 10,000 | 565,800 |
| 2025-02-07 | 9,100 | 640,000 | 0 | 74,100 | 9,100 | 565,900 |
| 2025-01-31 | 5,400 | 641,400 | 0 | 74,300 | 5,400 | 567,100 |
| 2025-01-24 | 3,300 | 633,200 | 0 | 69,900 | 3,300 | 563,300 |
| 2025-01-17 | 3,100 | 611,300 | 0 | 50,000 | 3,100 | 561,300 |
| 2025-01-10 | 4,000 | 608,300 | 0 | 47,300 | 4,000 | 561,000 |
| 2024-12-27 | 3,800 | 609,900 | 0 | 46,900 | 3,800 | 563,000 |
| 2024-12-20 | 3,600 | 611,500 | 0 | 46,100 | 3,600 | 565,400 |
| 2024-12-13 | 3,700 | 604,800 | 0 | 39,300 | 3,700 | 565,500 |
| 2024-12-06 | 4,500 | 604,800 | 0 | 39,600 | 4,500 | 565,200 |
| 2024-11-29 | 4,900 | 604,800 | 0 | 39,600 | 4,900 | 565,200 |
| 2024-11-22 | 4,800 | 604,500 | 0 | 39,000 | 4,800 | 565,500 |
| 2024-11-15 | 4,800 | 604,100 | 0 | 38,900 | 4,800 | 565,200 |
| 2024-11-08 | 5,800 | 603,900 | 0 | 39,200 | 5,800 | 564,700 |
| 2024-11-01 | 10,900 | 604,600 | 0 | 40,100 | 10,900 | 564,500 |
| 2024-10-25 | 4,900 | 599,600 | 0 | 36,400 | 4,900 | 563,200 |
| 2024-10-18 | 3,900 | 598,900 | 0 | 35,600 | 3,900 | 563,300 |
| 2024-10-11 | 4,200 | 596,900 | 0 | 33,700 | 4,200 | 563,200 |
| 2024-10-04 | 4,400 | 588,400 | 0 | 25,200 | 4,400 | 563,200 |
| 2024-09-27 | 5,000 | 583,900 | 0 | 20,700 | 5,000 | 563,200 |
| 2024-09-20 | 3,900 | 584,100 | 300 | 20,600 | 3,600 | 563,500 |
| 2024-09-13 | 3,900 | 589,700 | 200 | 26,200 | 3,700 | 563,500 |
| 2024-09-06 | 3,900 | 589,700 | 100 | 26,200 | 3,800 | 563,500 |
| 2024-08-30 | 3,500 | 591,300 | 0 | 27,900 | 3,500 | 563,400 |
| 2024-08-23 | 4,600 | 591,300 | 0 | 28,200 | 4,600 | 563,100 |
| 2024-08-16 | 3,900 | 591,000 | 0 | 27,900 | 3,900 | 563,100 |
| 2024-08-09 | 4,200 | 590,000 | 0 | 26,500 | 4,200 | 563,500 |
| 2024-08-02 | 10,000 | 589,200 | 0 | 25,500 | 10,000 | 563,700 |
| 2024-07-26 | 7,700 | 555,100 | 0 | 13,100 | 7,700 | 542,000 |
| 2024-07-19 | 6,100 | 567,200 | 0 | 13,300 | 6,100 | 553,900 |
| 2024-07-12 | 5,900 | 557,600 | 0 | 11,500 | 5,900 | 546,100 |
| 2024-07-05 | 5,900 | 550,000 | 0 | 11,600 | 5,900 | 538,400 |
| 2024-06-28 | 8,800 | 545,900 | 0 | 11,300 | 8,800 | 534,600 |
| 2024-06-21 | 5,600 | 528,000 | 0 | 47,100 | 5,600 | 480,900 |
| 2024-06-14 | 4,000 | 529,500 | 0 | 118,200 | 4,000 | 411,300 |
| 2024-06-07 | 3,100 | 520,300 | 0 | 110,100 | 3,100 | 410,200 |
| 2024-05-31 | 2,900 | 515,700 | 0 | 105,500 | 2,900 | 410,200 |
| 2024-05-24 | 3,400 | 512,700 | 0 | 102,700 | 3,400 | 410,000 |
| 2024-05-17 | 3,200 | 507,300 | 0 | 97,600 | 3,200 | 409,700 |
| 2024-05-10 | 3,100 | 501,900 | 0 | 91,500 | 3,100 | 410,400 |
| 2024-05-02 | 3,600 | 483,200 | 0 | 72,600 | 3,600 | 410,600 |
| 2024-04-26 | 4,500 | 476,900 | 0 | 66,000 | 4,500 | 410,900 |
| 2024-04-19 | 3,500 | 450,900 | 0 | 40,400 | 3,500 | 410,500 |
| 2024-04-12 | 4,000 | 426,300 | 0 | 15,700 | 4,000 | 410,600 |
| 2024-04-05 | 5,800 | 408,600 | 0 | 9,800 | 5,800 | 398,800 |
| 2024-03-29 | 3,600 | 390,600 | 0 | 13,400 | 3,600 | 377,200 |
| 2024-03-22 | 8,600 | 380,100 | 4,400 | 13,800 | 4,200 | 366,300 |
| 2024-03-15 | 8,300 | 374,200 | 4,400 | 9,000 | 3,900 | 365,200 |
| 2024-03-08 | 4,400 | 376,900 | 1,600 | 9,000 | 2,800 | 367,900 |
| 2024-03-01 | 2,800 | 396,400 | 0 | 9,000 | 2,800 | 387,400 |
| 2024-02-22 | 2,600 | 373,400 | 0 | 9,300 | 2,600 | 364,100 |
| 2024-02-16 | 2,300 | 365,500 | 0 | 9,300 | 2,300 | 356,200 |
| 2024-02-09 | 2,500 | 355,500 | 0 | 9,100 | 2,500 | 346,400 |
| 2024-02-02 | 2,600 | 296,700 | 0 | 6,900 | 2,600 | 289,800 |
| 2024-01-26 | 2,500 | 315,700 | 0 | 7,300 | 2,500 | 308,400 |
| 2024-01-19 | 2,400 | 297,000 | 0 | 7,400 | 2,400 | 289,600 |
| 2024-01-12 | 2,200 | 286,500 | 0 | 7,400 | 2,200 | 279,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250203 | 15:30 | キング | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241105 | 15:30 | キング | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240802 | 15:00 | キング | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240709 | 15:00 | キング | 譲渡制限付株式報酬としての自己株式の処分のお知らせ |
| 20240627 | 17:00 | キング | 「当社株式の大量取得行為に関する対応策（買収防衛策）」に基づく独立委員会委員の一部変更のお知らせ |
| 20240507 | 15:00 | キング | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240507 | 15:00 | キング | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240326 | 15:00 | キング | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240301 | 15:00 | キング | 自己株式の取得状況に関するお知らせ |
| 20240205 | 15:00 | キング | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240205 | 15:00 | キング | 業績予想の修正に関するお知らせ |
| 20240201 | 15:00 | キング | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TQC4 | 350 | 2024-06-26 15:52 | 株式会社キング | ＬＮＳ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ． Ｌｔｄ． | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8118 | 1 | 株式会社キング - KING CO., LTD. | TOP | 2025-04-19 17:27:03 |
| 8118 | 2 | 株式会社キング - KING CO., LTD. | IR | 2024-06-15 13:20:05 |
| 8118 | 3 | 株式会社キング - KING CO., LTD. | topics | 2024-07-26 20:28:30 |
| 8118 | 3 | 株式会社キング - KING CO., LTD. | topics | 2024-06-18 09:24:58 |
| 8118 | 3 | 株式会社キング - KING CO., LTD. | topics | 2024-06-18 09:24:57 |
| 8118 | 3 | 株式会社キング - KING CO., LTD. | infomation | 2024-06-15 13:20:11 |
| 8118 | 3 | 株式会社キング - KING CO., LTD. | topics | 2024-06-15 13:20:10 |
| 8118 | 3 | 株式会社キング - KING CO., LTD. | topics | 2024-06-15 13:20:09 |
| 8118 | 3 | 株式会社キング - KING CO., LTD. | topics | 2024-06-15 13:20:07 |
| 8118 | 3 | 株式会社キング - KING CO., LTD. | TOP | 2024-06-15 13:20:06 |