| 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 | 1,431 | 1,432 | 1,422 | 1,429 | 20,200 | 12 | 101% | 100% | 40% | ▲ | 99% | 101% | 112% | 95% | 101% |
| 20250121 | 1,445 | 1,445 | 1,425 | 1,436 | 20,700 | 7 | 100% | 99% | 102% | ▲▲ | 100% | 104% | 113% | 95% | 101% |
| 20250122 | 1,436 | 1,439 | 1,425 | 1,438 | 26,800 | 2 | 100% | 100% | 129% | ▲▲▲ | 100% | 103% | 112% | 95% | 101% |
| 20250123 | 1,440 | 1,447 | 1,429 | 1,447 | 16,600 | 9 | 101% | 100% | 62% | ▲▲▲▲ | 99% | 102% | 112% | 96% | 102% |
| 20250124 | 1,450 | 1,463 | 1,435 | 1,439 | 36,500 | -8 | 99% | 99% | 220% | ▼ | 100% | 108% | 111% | 95% | 102% |
| 20250127 | 1,453 | 1,463 | 1,445 | 1,456 | 28,000 | 17 | 101% | 100% | 77% | ▲ | 102% | 108% | 111% | 96% | 103% |
| 20250128 | 1,456 | 1,488 | 1,454 | 1,488 | 29,600 | 32 | 102% | 102% | 106% | ▲▲ | 99% | 106% | 109% | 99% | 105% |
| 20250129 | 1,489 | 1,490 | 1,472 | 1,472 | 24,300 | -16 | 99% | 99% | 82% | ▼ | 98% | 105% | 110% | 98% | 104% |
| 20250130 | 1,472 | 1,497 | 1,438 | 1,438 | 231,000 | -34 | 98% | 98% | 951% | ▼▼ | 102% | 100% | 106% | 95% | 101% |
| 20250131 | 1,533 | 1,571 | 1,502 | 1,570 | 167,300 | 132 | 109% | 102% | 72% | ▲ | 100% | 98% | 103% | 100% | 111% |
| 20250203 | 1,578 | 1,593 | 1,570 | 1,574 | 68,300 | 4 | 100% | 100% | 41% | ▲▲ | 98% | 103% | 104% | 100% | 111% |
| 20250204 | 1,573 | 1,580 | 1,545 | 1,547 | 48,000 | -27 | 98% | 98% | 70% | ▼ | 99% | 104% | 106% | 98% | 109% |
| 20250205 | 1,549 | 1,565 | 1,527 | 1,530 | 45,500 | -17 | 99% | 99% | 95% | ▼▼ | 100% | 105% | 107% | 97% | 108% |
| 20250206 | 1,531 | 1,540 | 1,525 | 1,529 | 24,900 | -1 | 100% | 100% | 55% | ▼▼▼ | 101% | 105% | 107% | 97% | 108% |
| 20250207 | 1,540 | 1,560 | 1,531 | 1,548 | 29,300 | 19 | 101% | 101% | 118% | ▲ | 103% | 103% | 104% | 98% | 109% |
| 20250210 | 1,575 | 1,618 | 1,575 | 1,618 | 63,200 | 70 | 105% | 103% | 216% | ▲▲ | 97% | 98% | 99% | 100% | 114% |
| 20250212 | 1,656 | 1,660 | 1,595 | 1,603 | 63,000 | -15 | 99% | 97% | 100% | ▼ | 100% | 100% | 102% | 99% | 113% |
| 20250213 | 1,610 | 1,611 | 1,595 | 1,610 | 22,300 | 7 | 100% | 100% | 35% | ▲ | 100% | 101% | 102% | 100% | 114% |
| 20250214 | 1,601 | 1,622 | 1,596 | 1,603 | 39,000 | -7 | 100% | 100% | 175% | ▼ | 100% | 99% | 102% | 99% | 113% |
| 20250217 | 1,616 | 1,621 | 1,608 | 1,619 | 23,800 | 16 | 101% | 100% | 61% | ▲ | 99% | 100% | 102% | 100% | 113% |
| 20250218 | 1,613 | 1,613 | 1,596 | 1,603 | 38,100 | -16 | 99% | 99% | 160% | ▼ | 101% | 101% | 105% | 99% | 112% |
| 20250219 | 1,607 | 1,633 | 1,607 | 1,616 | 24,600 | 13 | 101% | 101% | 65% | ▲ | 99% | 100% | 104% | 100% | 112% |
| 20250220 | 1,615 | 1,615 | 1,596 | 1,603 | 18,300 | -13 | 99% | 99% | 74% | ▼ | 101% | 102% | 106% | 99% | 111% |
| 20250225 | 1,592 | 1,615 | 1,592 | 1,606 | 18,800 | 3 | 100% | 101% | 103% | ▲ | 100% | 101% | 106% | 99% | 112% |
| 20250226 | 1,606 | 1,611 | 1,601 | 1,606 | 20,300 | 0 | 100% | 100% | 108% | -- | 101% | 102% | 106% | 99% | 112% |
| 20250227 | 1,606 | 1,619 | 1,606 | 1,619 | 13,400 | 13 | 101% | 101% | 66% | ▲ | 100% | 102% | 105% | 100% | 113% |
| 20250228 | 1,615 | 1,615 | 1,600 | 1,608 | 27,200 | -11 | 99% | 100% | 203% | ▼ | 100% | 101% | 104% | 99% | 112% |
| 20250303 | 1,628 | 1,635 | 1,617 | 1,627 | 17,000 | 19 | 101% | 100% | 63% | ▲ | 100% | 101% | 104% | 100% | 113% |
| 20250304 | 1,627 | 1,641 | 1,621 | 1,625 | 21,200 | -2 | 100% | 100% | 125% | ▼ | 100% | 101% | 104% | 100% | 106% |
| 20250305 | 1,625 | 1,638 | 1,620 | 1,633 | 21,400 | 8 | 100% | 100% | 101% | ▲ | 100% | 100% | 103% | 100% | 107% |
| 20250306 | 1,647 | 1,653 | 1,641 | 1,641 | 15,600 | 8 | 100% | 100% | 73% | ▲▲ | 100% | 100% | 104% | 100% | 107% |
| 20250307 | 1,635 | 1,642 | 1,620 | 1,635 | 21,000 | -6 | 100% | 100% | 135% | ▼ | 100% | 99% | 103% | 100% | 107% |
| 20250310 | 1,640 | 1,649 | 1,626 | 1,639 | 14,800 | 4 | 100% | 100% | 70% | ▲ | 100% | 100% | 103% | 100% | 107% |
| 20250311 | 1,639 | 1,639 | 1,610 | 1,639 | 23,200 | 0 | 100% | 100% | 157% | -- | 99% | 100% | 103% | 100% | 106% |
| 20250312 | 1,639 | 1,644 | 1,625 | 1,630 | 16,300 | -9 | 99% | 99% | 70% | ▼ | 99% | 101% | 50% | 99% | 102% |
| 20250313 | 1,638 | 1,638 | 1,620 | 1,620 | 21,200 | -10 | 99% | 99% | 130% | ▼▼ | 99% | 103% | 49% | 99% | 101% |
| 20250314 | 1,636 | 1,639 | 1,622 | 1,623 | 12,900 | 3 | 100% | 99% | 61% | ▲ | 100% | 104% | 49% | 99% | 101% |
| 20250317 | 1,632 | 1,637 | 1,623 | 1,634 | 12,100 | 11 | 101% | 100% | 94% | ▲▲ | 100% | 104% | 48% | 100% | 102% |
| 20250318 | 1,637 | 1,640 | 1,629 | 1,637 | 13,200 | 3 | 100% | 100% | 109% | ▲▲▲ | 100% | 103% | 47% | 100% | 102% |
| 20250319 | 1,644 | 1,654 | 1,641 | 1,649 | 12,200 | 12 | 101% | 100% | 92% | ▲▲▲▲ | 102% | 102% | 47% | 100% | 103% |
| 20250321 | 1,655 | 1,687 | 1,655 | 1,685 | 27,700 | 36 | 102% | 102% | 227% | ▲▲▲▲▲ | 98% | 98% | 45% | 100% | 105% |
| 20250324 | 1,719 | 1,733 | 1,670 | 1,691 | 48,900 | 6 | 100% | 98% | 177% | ▲▲▲▲▲▲ | 98% | 47% | 45% | 100% | 105% |
| 20250325 | 1,725 | 1,725 | 1,681 | 1,695 | 37,300 | 4 | 100% | 98% | 76% | ▲▲▲▲▲▲▲ | 99% | 47% | 46% | 100% | 106% |
| 20250326 | 1,699 | 1,707 | 1,677 | 1,677 | 59,600 | -18 | 99% | 99% | 160% | ▼ | 100% | 47% | 46% | 99% | 104% |
| 20250327 | 1,685 | 1,716 | 1,682 | 1,693 | 65,100 | 16 | 101% | 100% | 109% | ▲ | 102% | 98% | 97% | 100% | 105% |
| 20250328 | 802 | 830 | 802 | 817 | 101,000 | -876 | 48% | 102% | 155% | ▼ | 99% | 95% | 96% | 48% | 100% |
| 20250331 | 811 | 816 | 800 | 804 | 82,900 | -13 | 98% | 99% | 82% | ▼▼ | 99% | 92% | 96% | 47% | 100% |
| 20250401 | 810 | 812 | 795 | 798 | 62,300 | -6 | 99% | 99% | 75% | ▼▼▼ | 98% | 91% | 98% | 47% | 100% |
| 20250402 | 798 | 798 | 785 | 785 | 42,500 | -13 | 98% | 98% | 68% | ▼▼▼▼ | 101% | 98% | 101% | 46% | 100% |
| 20250403 | 770 | 782 | 765 | 774 | 62,900 | -11 | 99% | 101% | 148% | ▼▼▼▼▼ | 98% | 99% | 0% | 46% | 100% |
| 20250404 | 761 | 763 | 730 | 749 | 100,000 | -25 | 97% | 98% | 159% | ▼▼▼▼▼▼ | 101% | 105% | 0% | 44% | 100% |
| 20250408 | 725 | 745 | 720 | 730 | 148,200 | -19 | 97% | 101% | 148% | ▼▼▼▼▼▼▼ | 100% | 106% | 0% | 43% | 100% |
| 20250409 | 720 | 725 | 702 | 722 | 69,800 | -8 | 99% | 100% | 47% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 0% | 43% | 100% |
| 20250410 | 760 | 760 | 741 | 755 | 67,800 | 33 | 105% | 99% | 97% | ▲ | 102% | 102% | 0% | 45% | 105% |
| 20250411 | 741 | 754 | 727 | 754 | 37,600 | -1 | 100% | 102% | 55% | ▼ | 99% | 102% | 0% | 44% | 104% |
| 20250414 | 766 | 766 | 757 | 760 | 28,300 | 6 | 101% | 99% | 75% | ▲ | 100% | 102% | 0% | 45% | 105% |
| 20250415 | 761 | 770 | 759 | 762 | 27,200 | 2 | 100% | 100% | 96% | ▲▲ | 99% | 0% | 0% | 45% | 106% |
| 20250416 | 760 | 761 | 754 | 755 | 25,900 | -7 | 99% | 99% | 95% | ▼ | 100% | 0% | 0% | 45% | 105% |
| 20250417 | 755 | 760 | 754 | 758 | 16,700 | 3 | 100% | 100% | 64% | ▲ | 103% | 0% | 0% | 45% | 105% |
| 20250418 | 759 | 779 | 759 | 779 | 24,700 | 21 | 103% | 103% | 148% | ▲▲ | % | % | % | 46% | 108% |
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 | 1,700 | 138,300 | 0 | 99,400 | 1,700 | 38,900 |
| 2025-04-04 | 2,400 | 139,300 | 0 | 100,000 | 2,400 | 39,300 |
| 2025-03-28 | 10,900 | 135,300 | 0 | 101,200 | 10,900 | 34,100 |
| 2025-03-21 | 3,000 | 70,600 | 0 | 51,900 | 3,000 | 18,700 |
| 2025-03-14 | 1,600 | 73,800 | 0 | 54,100 | 1,600 | 19,700 |
| 2025-03-07 | 1,400 | 75,100 | 0 | 53,600 | 1,400 | 21,500 |
| 2025-02-28 | 1,700 | 80,700 | 0 | 56,500 | 1,700 | 24,200 |
| 2025-02-21 | 1,900 | 85,000 | 0 | 57,200 | 1,900 | 27,800 |
| 2025-02-14 | 2,600 | 84,600 | 0 | 56,300 | 2,600 | 28,300 |
| 2025-02-07 | 2,000 | 81,700 | 0 | 53,300 | 2,000 | 28,400 |
| 2025-01-31 | 7,000 | 87,800 | 0 | 57,000 | 7,000 | 30,800 |
| 2025-01-24 | 1,000 | 88,900 | 0 | 62,500 | 1,000 | 26,400 |
| 2025-01-17 | 900 | 87,900 | 0 | 58,400 | 900 | 29,500 |
| 2025-01-10 | 800 | 78,300 | 0 | 50,600 | 800 | 27,700 |
| 2024-12-27 | 2,900 | 81,900 | 0 | 53,000 | 2,900 | 28,900 |
| 2024-12-20 | 3,800 | 79,800 | 0 | 54,300 | 3,800 | 25,500 |
| 2024-12-13 | 3,900 | 85,900 | 0 | 53,600 | 3,900 | 32,300 |
| 2024-12-06 | 5,400 | 87,500 | 0 | 54,400 | 5,400 | 33,100 |
| 2024-11-29 | 4,200 | 87,800 | 0 | 54,800 | 4,200 | 33,000 |
| 2024-11-22 | 3,800 | 83,300 | 0 | 54,200 | 3,800 | 29,100 |
| 2024-11-15 | 4,000 | 82,900 | 0 | 52,700 | 4,000 | 30,200 |
| 2024-11-08 | 4,100 | 84,900 | 0 | 52,800 | 4,100 | 32,100 |
| 2024-11-01 | 4,000 | 88,600 | 0 | 53,100 | 4,000 | 35,500 |
| 2024-10-25 | 4,800 | 94,400 | 0 | 52,600 | 4,800 | 41,800 |
| 2024-10-18 | 3,100 | 66,100 | 0 | 44,400 | 3,100 | 21,700 |
| 2024-10-11 | 4,300 | 29,400 | 0 | 9,300 | 4,300 | 20,100 |
| 2024-10-04 | 5,800 | 28,000 | 0 | 8,800 | 5,800 | 19,200 |
| 2024-09-27 | 7,600 | 30,000 | 100 | 9,500 | 7,500 | 20,500 |
| 2024-09-20 | 75,900 | 33,200 | 69,400 | 11,200 | 6,500 | 22,000 |
| 2024-09-13 | 52,900 | 34,500 | 50,200 | 12,700 | 2,700 | 21,800 |
| 2024-09-06 | 17,100 | 33,200 | 16,000 | 12,300 | 1,100 | 20,900 |
| 2024-08-30 | 1,900 | 27,900 | 1,100 | 11,300 | 800 | 16,600 |
| 2024-08-23 | 1,800 | 27,300 | 900 | 11,000 | 900 | 16,300 |
| 2024-08-16 | 1,000 | 29,000 | 0 | 11,300 | 1,000 | 17,700 |
| 2024-08-09 | 800 | 26,900 | 0 | 10,300 | 800 | 16,600 |
| 2024-08-02 | 1,100 | 32,000 | 200 | 11,900 | 900 | 20,100 |
| 2024-07-26 | 4,300 | 34,000 | 200 | 14,600 | 4,100 | 19,400 |
| 2024-07-19 | 2,200 | 28,700 | 200 | 11,900 | 2,000 | 16,800 |
| 2024-07-12 | 2,200 | 26,000 | 200 | 11,600 | 2,000 | 14,400 |
| 2024-07-05 | 4,300 | 22,700 | 200 | 8,200 | 4,100 | 14,500 |
| 2024-06-28 | 5,700 | 17,300 | 200 | 6,800 | 5,500 | 10,500 |
| 2024-06-21 | 5,700 | 17,500 | 200 | 6,200 | 5,500 | 11,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250130 | 15:30 | キムラユニティー | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250130 | 15:30 | キムラユニティー | 株式分割及び株式分割に伴う定款の一部変更、株主優待制度並びに期末配当予想の修正（増配）に関するお知らせ |
| 20250130 | 15:30 | キムラユニティー | 組織変更および人事異動に関するお知らせ |
| 20241226 | 15:30 | キムラユニティー | 経営執行制度の変更について |
| 20241129 | 11:00 | キムラユニティー | 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取得終了に関するお知らせ |
| 20241128 | 16:30 | キムラユニティー | 自己株式の取得及び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 |
| 20241024 | 11:00 | キムラユニティー | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240725 | 15:00 | キムラユニティー | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240719 | 17:00 | キムラユニティー | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240620 | 17:00 | キムラユニティー | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240507 | 15:30 | キムラユニティー | (訂正・数値データ訂正)「2024年３月期 決算短信[日本基準]（連結）」 の一部訂正に関するお知らせ |
| 20240425 | 11:00 | キムラユニティー | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240327 | 15:00 | キムラユニティー | キムラユニティーグループ中期経営計画2026策定に関するお知らせ |
| 20240222 | 15:00 | キムラユニティー | 連結業績予想の修正及び期末配当予想の修正に関するお知らせ |
| 20240125 | 15:10 | キムラユニティー | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9368 | 1 | キムラユニティー株式会社 | 2025-04-19 19:28:14 |
| 9368 | 2 | 業績・財務 | 業績・財務 | IR情報 | 2024-06-27 00:39:36 |
| 9368 | 2 | 株主通信 | IRライブラリ | IR情報 | 2024-06-27 00:39:35 |
| 9368 | 2 | 有価証券報告書 | IRライブラリ | IR情報 | 2024-06-27 00:39:34 |
| 9368 | 2 | 決算短信 | IRライブラリ | IR情報 | 2024-06-27 00:39:33 |
| 9368 | 2 | 決算説明会 | IRライブラリ | IR情報 | 2024-06-27 00:39:31 |
| 9368 | 2 | 決算発表 | IRライブラリ | IR情報 | 2024-06-27 00:39:30 |
| 9368 | 2 | 株主優待 | 株式情報 | IR情報 | 2024-06-27 00:39:28 |
| 9368 | 2 | 配当・株主還元 | 株式情報 | IR情報 | 2024-06-27 00:39:27 |
| 9368 | 2 | 株主総会 | 株式情報 | IR情報 | 2024-06-27 00:39:26 |