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 | 690 | 690 | 676 | 683 | 148,300 | -2 | 100% | 99% | 58% | ▼ | 99% | 100% | 101% | 98% | 105% |
20240925 | 687 | 687 | 677 | 680 | 143,800 | -3 | 100% | 99% | 97% | ▼▼ | 101% | 100% | 101% | 97% | 105% |
20240926 | 687 | 697 | 681 | 697 | 235,100 | 17 | 103% | 101% | 163% | ▲ | 100% | 99% | 101% | 100% | 108% |
20240927 | 691 | 694 | 681 | 692 | 167,400 | -5 | 99% | 100% | 71% | ▼ | 101% | 105% | 104% | 99% | 107% |
20240930 | 669 | 678 | 665 | 674 | 147,400 | -18 | 97% | 101% | 88% | ▼▼ | 100% | 104% | 101% | 96% | 104% |
20241001 | 682 | 691 | 677 | 684 | 185,300 | 10 | 101% | 100% | 126% | ▲ | 100% | 104% | 101% | 98% | 106% |
20241002 | 682 | 690 | 676 | 680 | 185,800 | -4 | 99% | 100% | 100% | ▼ | 99% | 101% | 99% | 97% | 105% |
20241003 | 695 | 697 | 685 | 686 | 137,100 | 6 | 101% | 99% | 74% | ▲ | 102% | 101% | 100% | 98% | 106% |
20241004 | 686 | 704 | 686 | 703 | 192,100 | 17 | 102% | 102% | 140% | ▲▲ | 100% | 97% | 94% | 100% | 108% |
20241007 | 711 | 714 | 705 | 709 | 169,600 | 6 | 101% | 100% | 88% | ▲▲▲ | 100% | 99% | 94% | 100% | 109% |
20241008 | 705 | 711 | 697 | 703 | 205,300 | -6 | 99% | 100% | 121% | ▼ | 99% | 99% | 97% | 99% | 108% |
20241009 | 701 | 707 | 686 | 691 | 224,600 | -12 | 98% | 99% | 109% | ▼▼ | 100% | 99% | 98% | 97% | 107% |
20241010 | 693 | 698 | 685 | 693 | 172,900 | 2 | 100% | 100% | 77% | ▲ | 99% | 99% | 98% | 98% | 107% |
20241011 | 695 | 695 | 688 | 691 | 168,200 | -2 | 100% | 99% | 97% | ▼ | 100% | 98% | 97% | 97% | 105% |
20241015 | 698 | 698 | 686 | 695 | 217,100 | 4 | 101% | 100% | 129% | ▲ | 99% | 99% | 98% | 98% | 106% |
20241016 | 694 | 699 | 682 | 684 | 208,200 | -11 | 98% | 99% | 96% | ▼ | 100% | 98% | 99% | 96% | 103% |
20241017 | 684 | 689 | 682 | 686 | 150,400 | 2 | 100% | 100% | 72% | ▲ | 99% | 96% | 100% | 97% | 102% |
20241018 | 686 | 689 | 678 | 680 | 108,800 | -6 | 99% | 99% | 72% | ▼ | 100% | 95% | 101% | 96% | 101% |
20241021 | 685 | 692 | 681 | 687 | 168,800 | 7 | 101% | 100% | 155% | ▲ | 98% | 96% | 101% | 97% | 102% |
20241022 | 683 | 688 | 665 | 671 | 245,600 | -16 | 98% | 98% | 145% | ▼ | 99% | 99% | 104% | 95% | 100% |
20241023 | 665 | 670 | 659 | 659 | 303,400 | -12 | 98% | 99% | 124% | ▼▼ | 100% | 101% | 105% | 93% | 100% |
20241024 | 656 | 663 | 649 | 654 | 310,300 | -5 | 99% | 100% | 102% | ▼▼▼ | 99% | 102% | 106% | 92% | 100% |
20241025 | 653 | 662 | 642 | 649 | 215,800 | -5 | 99% | 99% | 70% | ▼▼▼▼ | 101% | 101% | 107% | 92% | 100% |
20241028 | 652 | 662 | 649 | 658 | 169,300 | 9 | 101% | 101% | 78% | ▲ | 100% | 98% | 106% | 93% | 101% |
20241029 | 660 | 662 | 654 | 659 | 208,200 | 1 | 100% | 100% | 123% | ▲▲ | 102% | 101% | 107% | 93% | 102% |
20241030 | 654 | 666 | 654 | 664 | 1,173,300 | 5 | 101% | 102% | 564% | ▲▲▲ | 99% | 102% | 105% | 94% | 102% |
20241031 | 664 | 668 | 657 | 660 | 249,300 | -4 | 99% | 99% | 21% | ▼ | 98% | 103% | 106% | 93% | 102% |
20241101 | 657 | 657 | 646 | 646 | 196,300 | -14 | 98% | 98% | 79% | ▼▼ | 100% | 101% | 107% | 91% | 100% |
20241105 | 651 | 655 | 645 | 649 | 144,500 | 3 | 100% | 100% | 74% | ▲ | 100% | 99% | 106% | 92% | 100% |
20241106 | 659 | 669 | 656 | 661 | 233,300 | 12 | 102% | 100% | 161% | ▲▲ | 102% | 98% | 105% | 94% | 102% |
20241107 | 666 | 679 | 666 | 678 | 258,000 | 17 | 103% | 102% | 111% | ▲▲▲ | 98% | 99% | 103% | 98% | 105% |
20241108 | 676 | 678 | 659 | 660 | 182,600 | -18 | 97% | 98% | 71% | ▼ | 98% | 104% | 106% | 95% | 102% |
20241111 | 660 | 662 | 649 | 649 | 177,500 | -11 | 98% | 98% | 97% | ▼▼ | 100% | 105% | 104% | 93% | 100% |
20241112 | 656 | 661 | 653 | 653 | 171,600 | 4 | 101% | 100% | 97% | ▲ | 99% | 105% | 102% | 94% | 101% |
20241113 | 656 | 659 | 650 | 651 | 186,400 | -2 | 100% | 99% | 109% | ▼ | 100% | 103% | 99% | 95% | 101% |
20241114 | 671 | 678 | 665 | 670 | 431,400 | 19 | 103% | 100% | 231% | ▲ | 101% | 101% | 98% | 98% | 104% |
20241115 | 678 | 691 | 677 | 685 | 297,700 | 15 | 102% | 101% | 69% | ▲▲ | 101% | 100% | 98% | 100% | 106% |
20241118 | 679 | 691 | 677 | 689 | 166,800 | 4 | 101% | 101% | 56% | ▲▲▲ | 100% | 101% | 97% | 100% | 107% |
20241119 | 690 | 696 | 688 | 689 | 208,300 | 0 | 100% | 100% | 125% | -- | 100% | 102% | 98% | 100% | 107% |
20241120 | 682 | 696 | 682 | 683 | 251,200 | -6 | 99% | 100% | 121% | ▼ | 100% | 100% | 98% | 99% | 106% |
20241121 | 680 | 689 | 679 | 679 | 162,900 | -4 | 99% | 100% | 65% | ▼▼ | 99% | 96% | 97% | 99% | 105% |
20241122 | 686 | 692 | 679 | 682 | 236,700 | 3 | 100% | 99% | 145% | ▲ | 102% | 97% | 97% | 99% | 106% |
20241125 | 684 | 700 | 682 | 699 | 472,400 | 17 | 102% | 102% | 200% | ▲▲ | 98% | 94% | 96% | 100% | 108% |
20241126 | 696 | 700 | 679 | 681 | 497,700 | -18 | 97% | 98% | 105% | ▼ | 98% | 97% | 97% | 97% | 105% |
20241127 | 672 | 674 | 659 | 661 | 539,700 | -20 | 97% | 98% | 108% | ▼▼ | 100% | 100% | 99% | 95% | 102% |
20241128 | 658 | 672 | 657 | 661 | 261,200 | 0 | 100% | 100% | 48% | -- | 99% | 101% | 99% | 95% | 102% |
20241129 | 656 | 660 | 651 | 652 | 273,300 | -9 | 99% | 99% | 105% | ▼ | 99% | 101% | 99% | 93% | 101% |
20241202 | 655 | 655 | 648 | 650 | 200,100 | -2 | 100% | 99% | 73% | ▼▼ | 100% | 101% | 96% | 93% | 100% |
20241203 | 653 | 658 | 653 | 653 | 273,000 | 3 | 100% | 100% | 136% | ▲ | 100% | 102% | 96% | 93% | 101% |
20241204 | 653 | 660 | 651 | 656 | 271,200 | 3 | 100% | 100% | 99% | ▲▲ | 100% | 101% | 94% | 94% | 101% |
20241205 | 660 | 667 | 655 | 662 | 164,000 | 6 | 101% | 100% | 60% | ▲▲▲ | 99% | 99% | 93% | 95% | 102% |
20241206 | 661 | 663 | 655 | 655 | 176,600 | -7 | 99% | 99% | 108% | ▼ | 100% | 99% | 0% | 94% | 101% |
20241209 | 661 | 665 | 656 | 658 | 237,800 | 3 | 100% | 100% | 135% | ▲ | 101% | 98% | 0% | 94% | 101% |
20241210 | 658 | 668 | 658 | 666 | 156,000 | 8 | 101% | 101% | 66% | ▲▲ | 100% | 99% | 0% | 95% | 102% |
20241211 | 656 | 660 | 654 | 654 | 298,500 | -12 | 98% | 100% | 191% | ▼ | 100% | 96% | 0% | 94% | 101% |
20241212 | 657 | 660 | 652 | 654 | 217,000 | 0 | 100% | 100% | 73% | -- | 99% | 96% | 0% | 94% | 101% |
20241213 | 649 | 652 | 639 | 640 | 374,800 | -14 | 98% | 99% | 173% | ▼ | 101% | 97% | 0% | 92% | 100% |
20241216 | 641 | 647 | 639 | 647 | 342,700 | 7 | 101% | 101% | 91% | ▲ | 98% | 95% | 0% | 93% | 101% |
20241217 | 646 | 653 | 630 | 630 | 634,700 | -17 | 97% | 98% | 185% | ▼ | 100% | 0% | 0% | 90% | 100% |
20241218 | 625 | 633 | 621 | 624 | 721,500 | -6 | 99% | 100% | 114% | ▼▼ | 101% | 0% | 0% | 89% | 100% |
20241219 | 617 | 626 | 614 | 621 | 281,800 | -3 | 100% | 101% | 39% | ▼▼▼ | 99% | 0% | 0% | 89% | 100% |
20241220 | 621 | 627 | 616 | 616 | 348,100 | -5 | 99% | 99% | 124% | ▼▼▼▼ | % | % | % | 88% | 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 | 108,800 | 845,900 | 30,500 | 540,200 | 78,300 | 305,700 |
2024-12-06 | 13,600 | 837,700 | 4,000 | 527,200 | 9,600 | 310,500 |
2024-11-29 | 38,600 | 860,600 | 4,000 | 552,800 | 34,600 | 307,800 |
2024-11-22 | 177,800 | 705,300 | 59,200 | 450,900 | 118,600 | 254,400 |
2024-11-15 | 42,700 | 720,400 | 3,800 | 448,700 | 38,900 | 271,700 |
2024-11-08 | 101,600 | 716,100 | 28,600 | 448,000 | 73,000 | 268,100 |
2024-11-01 | 109,700 | 724,800 | 28,600 | 467,300 | 81,100 | 257,500 |
2024-10-25 | 119,400 | 764,900 | 33,000 | 458,200 | 86,400 | 306,700 |
2024-10-18 | 10,500 | 770,000 | 3,800 | 444,100 | 6,700 | 325,900 |
2024-10-11 | 10,600 | 791,100 | 3,800 | 438,100 | 6,800 | 353,000 |
2024-10-04 | 16,500 | 759,500 | 3,800 | 437,900 | 12,700 | 321,600 |
2024-09-27 | 9,800 | 777,800 | 3,800 | 436,700 | 6,000 | 341,100 |
2024-09-20 | 13,300 | 792,000 | 3,900 | 457,100 | 9,400 | 334,900 |
2024-09-13 | 12,400 | 803,000 | 4,700 | 465,900 | 7,700 | 337,100 |
2024-09-06 | 14,800 | 775,000 | 4,600 | 466,100 | 10,200 | 308,900 |
2024-08-30 | 13,800 | 835,300 | 4,600 | 514,900 | 9,200 | 320,400 |
2024-08-23 | 19,400 | 799,900 | 5,600 | 505,000 | 13,800 | 294,900 |
2024-08-16 | 21,800 | 751,800 | 5,700 | 504,100 | 16,100 | 247,700 |
2024-08-09 | 18,600 | 743,000 | 5,600 | 491,500 | 13,000 | 251,500 |
2024-08-02 | 11,900 | 918,000 | 5,900 | 587,300 | 6,000 | 330,700 |
2024-07-26 | 13,000 | 928,300 | 5,900 | 599,400 | 7,100 | 328,900 |
2024-07-19 | 13,100 | 972,100 | 5,900 | 614,600 | 7,200 | 357,500 |
2024-07-12 | 14,100 | 959,500 | 6,200 | 613,900 | 7,900 | 345,600 |
2024-07-05 | 18,600 | 932,400 | 6,200 | 580,200 | 12,400 | 352,200 |
2024-06-28 | 23,600 | 854,600 | 12,700 | 560,600 | 10,900 | 294,000 |
2024-06-21 | 29,700 | 863,400 | 14,800 | 537,600 | 14,900 | 325,800 |
2024-06-14 | 36,000 | 834,900 | 17,200 | 523,200 | 18,800 | 311,700 |
2024-06-07 | 29,900 | 844,100 | 16,900 | 517,500 | 13,000 | 326,600 |
2024-05-31 | 34,500 | 750,700 | 18,600 | 429,500 | 15,900 | 321,200 |
2024-05-24 | 71,600 | 735,400 | 25,000 | 430,600 | 46,600 | 304,800 |
2024-05-17 | 43,700 | 699,500 | 15,900 | 442,700 | 27,800 | 256,800 |
2024-05-10 | 34,000 | 747,200 | 4,400 | 486,800 | 29,600 | 260,400 |
2024-05-02 | 30,400 | 763,500 | 4,600 | 496,600 | 25,800 | 266,900 |
2024-04-26 | 23,900 | 801,200 | 3,900 | 510,700 | 20,000 | 290,500 |
2024-04-19 | 22,600 | 798,400 | 3,900 | 498,600 | 18,700 | 299,800 |
2024-04-12 | 40,200 | 821,000 | 7,400 | 511,300 | 32,800 | 309,700 |
2024-04-05 | 31,000 | 817,500 | 6,700 | 510,000 | 24,300 | 307,500 |
2024-03-29 | 37,900 | 837,600 | 9,900 | 503,000 | 28,000 | 334,600 |
2024-03-22 | 41,200 | 867,700 | 8,800 | 518,300 | 32,400 | 349,400 |
2024-03-15 | 34,600 | 1,036,400 | 7,000 | 598,100 | 27,600 | 438,300 |
2024-03-08 | 45,500 | 1,090,600 | 8,600 | 648,800 | 36,900 | 441,800 |
2024-03-01 | 36,800 | 1,351,400 | 6,500 | 862,800 | 30,300 | 488,600 |
2024-02-22 | 335,400 | 1,354,900 | 26,500 | 826,600 | 308,900 | 528,300 |
2024-02-16 | 39,800 | 1,311,300 | 5,900 | 767,900 | 33,900 | 543,400 |
2024-02-09 | 91,600 | 1,180,700 | 6,100 | 672,800 | 85,500 | 507,900 |
2024-02-02 | 50,200 | 1,196,800 | 6,500 | 682,900 | 43,700 | 513,900 |
2024-01-26 | 135,300 | 1,273,100 | 6,100 | 687,600 | 129,200 | 585,500 |
2024-01-19 | 205,600 | 1,370,600 | 84,700 | 708,100 | 120,900 | 662,500 |
2024-01-12 | 23,600 | 1,302,000 | 6,200 | 614,900 | 17,400 | 687,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 39,878 | 0.05% | ▼ | -480,790 | 654 | 666 | 654 | 664 | 1,173,300 |
2024-10-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 520,668 | 0.71% | ▲ | 7,959 | 685 | 692 | 681 | 687 | 168,800 |
2024-09-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 512,709 | 0.69% | ▼ | -62,729 | 690 | 690 | 676 | 683 | 148,300 |
2024-09-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 575,438 | 0.78% | ▼ | -83,340 | 664 | 669 | 655 | 655 | 152,800 |
2024-09-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 658,778 | 0.89% | ▼ | -15,820 | 678 | 692 | 675 | 682 | 214,400 |
2024-08-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 674,598 | 0.92% | ▲ | 30,467 | 685 | 702 | 683 | 699 | 218,400 |
2024-08-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 644,131 | 0.87% | ▼ | -16,754 | 626 | 638 | 616 | 616 | 290,700 |
2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 660,885 | 0.90% | ▲ | 60,946 | 762 | 764 | 752 | 752 | 233,200 |
2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 599,939 | 0.81% | ▲ | 71,200 | 799 | 799 | 782 | 784 | 294,100 |
2024-07-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 528,739 | 0.72% | ▲ | 87,415 | 801 | 810 | 792 | 800 | 230,000 |
2024-06-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 441,324 | 0.60% | ▲ | 69,773 | 829 | 829 | 803 | 810 | 212,500 |
2024-06-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 371,551 | 0.50% | ▲ | 11,051 | 805 | 814 | 798 | 809 | 149,000 |
2024-03-29 | Citigroup Global Markets Limited | 364,300 | 0.49% | ▼ | -73,800 | 740 | 744 | 735 | 742 | 124,400 |
2024-03-19 | Citigroup Global Markets Limited | 438,100 | 0.59% | ▼ | -10,000 | 720 | 738 | 714 | 732 | 333,800 |
2024-03-12 | Citigroup Global Markets Limited | 448,100 | 0.61% | ▲ | 73,900 | 675 | 686 | 666 | 685 | 300,400 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241202 | 15:30 | KPPグループHD | 自己株式の取得状況に関するお知らせ |
20241114 | 08:00 | KPPグループHD | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241114 | 08:00 | KPPグループHD | 配当予想の修正に関するお知らせ |
20241114 | 08:00 | KPPグループHD | 剰余金の配当(中間配当)に関するお知らせ |
20241101 | 15:00 | KPPグループHD | 自己株式の取得状況に関するお知らせ |
20241001 | 15:00 | KPPグループHD | 自己株式の取得状況に関するお知らせ |
20240902 | 15:00 | KPPグループHD | 自己株式の取得状況に関するお知らせ |
20240809 | 08:00 | KPPグループHD | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240809 | 08:00 | KPPグループHD | 自己株式の取得に係る事項の決定に関するお知らせ |
20240422 | 15:00 | KPPグループHD | 役員報酬の自主返上に関するお知らせ |
20240422 | 15:00 | KPPグループHD | ガバナンス推進体制の一部変更に関するお知らせ |
20240422 | 15:00 | KPPグループHD | 「内部統制システムの基本方針」の一部改定に関するお知らせ |
20240325 | 15:00 | KPPグループHD | 自己株式の取得結果及び取得終了に関するお知らせ |
20240314 | 15:00 | KPPグループHD | 公正取引委員会からの排除措置命令および課徴金納付命令について |
20240306 | 15:00 | KPPグループHD | 国内無担保普通社債の発行条件決定に関するお知らせ |
20240301 | 15:00 | KPPグループHD | 自己株式の取得状況に関するお知らせ |
20240215 | 11:30 | KPPグループHD | (訂正)「代表取締役の異動に関するお知らせ」の一部訂正について |
20240214 | 15:00 | KPPグループHD | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
20240214 | 15:00 | KPPグループHD | 執行役員制度の導入に関するお知らせ |
20240214 | 15:00 | KPPグループHD | 代表取締役の異動に関するお知らせ |
20240201 | 15:00 | KPPグループHD | 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 |
---|---|---|---|---|---|
S100UHH0 | 350 | 2024-10-28 15:15 | KPPグループホールディングス株式会社 | 日本製紙株式会社 | 変更報告書 |
S100U3RE | 350 | 2024-07-29 16:07 | KPPグループホールディングス株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
S100TIOX | 350 | 2024-06-03 10:34 | KPPグループホールディングス株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 大量保有報告書(特例対象株券等) |
S100T1YE | 350 | 2024-03-18 16:38 | KPPグループホールディングス株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 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 |
---|---|---|---|
9274 | 1 | トップ | KPPグループホールディングス株式会社 | 2024-12-21 14:21:44 |
9274 | 2 | 2024/11/262025年3月期 第2四半期決算説明資料の公開について(81KB) | 2024-11-27 02:31:41 |
9274 | 2 | 2024/11/142025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)(543KB) | 2024-11-14 12:32:10 |
9274 | 2 | 2024/11/14半期報告書-第151期(2024/04/01-2025/03/31)(143KB) | 2024-11-14 12:32:05 |
9274 | 2 | 2024/08/092025年3月期 第1四半期決算短信〔日本基準〕(連結)(659KB) | 2024-08-20 14:40:19 |
9274 | 2 | 第150期定時株主総会 オンデマンド配信のご案内 | ニュース&トピックス | ニュース&トピックス | KPPグループホールディングス株式会社 | 2024-07-09 20:29:36 |
9274 | 2 | 2024/07/01コーポレート・ガバナンスに関する報告書 2024/07/01(318KB) | 2024-07-01 20:31:40 |
9274 | 2 | 2024/06/27有価証券報告書-第150期(2023/04/01-2024/03/31)(1,270KB) | 2024-06-29 03:33:19 |
9274 | 2 | IR情報 | KPPグループホールディングス株式会社 | 2024-06-18 09:53:26 |
9274 | 2 | 統合報告書 | IRライブラリ | IR情報 | KPPグループホールディングス株式会社 | 2024-06-15 05:03:20 |