9468--カドカワ-【情報・通信業】【動画配信】ネットとリアル双方でコンテンツ
売上高:2581090-当期純利益:113840-総資産:3403100-時価:522190472----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503103,5003,5023,3723,375612,000-12696%96%101%▼▼99%103%114%90%102%
202503113,3433,3683,2293,302722,600-7398%99%118%▼▼▼103%104%119%88%100%
202503123,3163,4293,2903,404551,800102103%103%76%98%101%114%91%103%
202503133,4543,4983,3943,394425,500-10100%98%77%100%108%117%91%103%
202503143,3663,4053,3513,377549,800-1799%100%129%▼▼101%108%116%90%102%
202503173,3953,4473,3483,436620,00059102%101%113%99%106%114%92%104%
202503183,4603,4873,4333,441349,9005100%99%56%▲▲101%105%114%92%104%
202503193,4523,5243,4503,482671,30041101%101%192%▲▲▲105%106%114%95%105%
202503213,4463,6633,4463,6192,392,400137104%105%356%▲▲▲▲99%99%107%98%110%
202503243,6893,7143,6093,655589,30036101%99%25%▲▲▲▲▲98%99%107%99%111%
202503253,6733,7183,5533,5851,408,000-7098%98%239%101%99%109%98%109%
202503263,5903,7203,5683,6331,540,00048101%101%109%101%100%107%99%110%
202503273,6323,7493,6183,658960,00025101%101%62%▲▲100%105%106%100%111%
202503283,6373,6753,5853,623497,300-3599%100%52%100%107%109%99%110%
202503313,5573,5903,5023,554467,400-6998%100%94%▼▼100%106%110%97%108%
202504013,5253,5903,5253,528334,000-2699%100%71%▼▼▼101%102%108%96%107%
202504023,5943,6783,5353,614752,50086102%101%225%103%106%104%99%109%
202504033,7113,8793,7113,8082,346,400194105%103%312%▲▲99%105%103%100%115%
202504043,7603,8443,6533,7211,237,900-8798%99%53%101%108%107%98%113%
202504083,5843,7013,5623,612742,100-10997%101%60%▼▼101%107%106%95%109%
202504093,6153,7363,6053,668850,80056102%101%115%103%101%101%96%111%
202504103,8123,9443,7343,9301,373,700262107%103%161%▲▲99%98%98%100%116%
202504113,9003,9133,8083,8721,196,900-5899%99%87%98%98%97%99%115%
202504143,9423,9833,8543,873705,5001100%98%59%100%100%99%99%115%
202504153,8733,8893,8423,857524,300-16100%100%74%98%100%104%98%112%
202504163,8803,8803,7793,818442,400-3999%98%84%▼▼102%102%107%97%111%
202504173,7513,8523,7513,813512,500-5100%102%116%▼▼▼101%99%105%97%110%
202504183,8143,8713,7953,866546,60053101%101%107%99%96%103%98%110%
202504213,8993,9223,8423,865668,000-1100%99%122%99%97%104%98%110%
202504223,8603,8603,8013,820394,200-4599%99%59%▼▼98%99%104%97%108%
202504233,8593,8723,7353,775571,800-4599%98%145%▼▼▼98%103%108%96%107%
202504243,7323,7453,6583,674559,300-10197%98%98%▼▼▼▼103%103%110%93%104%
202504253,6503,7543,6383,746489,90072102%103%88%100%99%107%95%106%
202504283,7413,7473,7063,724337,300-2299%100%69%103%97%108%95%106%
202504303,7303,8453,7143,836630,600112103%103%187%101%96%106%98%109%
202505013,6963,7883,6403,751734,000-8598%101%116%100%96%104%95%104%
202505023,7033,7423,6643,703557,300-4899%100%76%▼▼98%102%104%94%103%
202505073,6883,6973,5933,6191,023,000-8498%98%184%▼▼▼99%105%107%92%100%
202505083,5993,6033,4793,5521,165,500-6798%99%114%▼▼▼▼101%108%110%90%100%
202505093,4823,5943,4173,5031,425,500-4999%101%122%▼▼▼▼▼102%114%108%89%100%
202505123,5123,6133,5053,571856,10068102%102%60%105%112%106%91%102%
202505133,5993,8043,5833,761881,600190105%105%103%▲▲99%103%98%97%107%
202505143,7963,8113,7013,757769,200-4100%99%87%100%103%101%97%107%
202505153,6923,7323,6563,707405,000-5099%100%53%▼▼107%100%99%96%106%
202505163,7694,0403,7404,0161,165,100309108%107%288%99%97%94%100%115%
202505193,9603,9903,8713,914832,500-10297%99%71%97%98%95%97%112%
202505203,9063,9443,7713,806566,400-10897%97%68%▼▼98%99%97%95%109%
202505213,8443,8443,7253,757398,400-4999%98%70%▼▼▼100%103%101%94%107%
202505223,6933,7493,6653,687452,600-7098%100%114%▼▼▼▼101%96%97%92%105%
202505233,7963,9403,7683,8381,476,200151104%101%326%99%93%0%96%110%
202505263,8353,8443,7403,789462,100-4999%99%31%101%95%0%94%108%
202505273,7803,8433,7763,800384,60011100%101%83%96%94%0%95%108%
202505283,8013,8123,6633,663822,400-13796%96%214%98%102%0%91%105%
202505293,6373,6373,5053,5671,701,200-9697%98%207%▼▼100%104%0%89%102%
202505303,5603,5843,5273,5751,156,0008100%100%68%98%102%0%89%102%
202506023,6373,6443,5503,571671,000-4100%98%58%101%104%0%89%102%
202506033,5533,5933,5353,583520,70012100%101%78%102%0%0%89%102%
202506043,6493,7303,6223,715695,900132104%102%134%▲▲100%0%0%93%106%
202506053,7203,7683,6723,716571,1001100%100%82%▲▲▲99%0%0%93%106%
202506063,7073,7423,6833,683455,300-3399%99%80%%%%92%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3073,400534,20017,400142,80056,000391,400
2025-05-2393,300194,80018,80082,60074,500112,200
2025-05-16132,500215,20023,20099,300109,300115,900
2025-05-0964,500395,80019,200123,30045,300272,500
2025-05-0274,100260,00019,70098,70054,400161,300
2025-04-2574,600247,40019,80092,00054,800155,400
2025-04-1879,600219,90020,00086,70059,600133,200
2025-04-1174,500239,10019,80090,20054,700148,900
2025-04-04112,700230,50038,80094,10073,900136,400
2025-03-28100,200281,00026,500104,10073,700176,900
2025-03-21314,100302,200179,600108,400134,500193,800
2025-03-1482,700326,20029,400117,50053,300208,700
2025-03-0778,300335,30023,800121,40054,500213,900
2025-02-2881,200331,70023,000120,30058,200211,400
2025-02-2199,600330,10021,400120,10078,200210,000
2025-02-14116,500344,20025,200117,20091,300227,000
2025-02-07113,400376,30026,300131,60087,100244,700
2025-01-3178,000357,30019,100128,40058,900228,900
2025-01-2482,400431,70015,400158,70067,000273,000
2025-01-1793,200580,90015,100199,30078,100381,600
2025-01-10126,800689,00011,100253,000115,700436,000
2024-12-27143,900897,90011,500288,100132,400609,800
2024-12-20370,900883,50012,200348,400358,700535,100
2024-12-13363,400993,50019,100400,000344,300593,500
2024-12-06377,8001,136,60017,600493,600360,200643,000
2024-11-29364,0001,148,60017,100519,300346,900629,300
2024-11-22422,8001,146,10013,100510,500409,700635,600
2024-11-1595,900325,80019,500116,60076,400209,200
2024-11-08106,400312,40020,40080,70086,000231,700
2024-11-01151,20069,60021,40027,600129,80042,000
2024-10-25146,00080,00022,40021,900123,60058,100
2024-10-18167,100207,50022,200147,500144,90060,000
2024-10-11154,900203,90021,300146,700133,60057,200
2024-10-04144,700223,70020,800147,500123,90076,200
2024-09-27156,700222,00020,600153,000136,10069,000
2024-09-20128,500182,90024,90093,600103,60089,300
2024-09-13129,700189,90026,00085,700103,700104,200
2024-09-06148,000243,50016,300112,200131,700131,300
2024-08-30141,400284,80028,000125,000113,400159,800
2024-08-23152,100264,30023,500121,700128,600142,600
2024-08-16131,300284,20023,800106,200107,500178,000
2024-08-0983,700311,20023,10092,50060,600218,700
2024-08-02170,600406,30038,600123,800132,000282,500
2024-07-26251,400415,10035,600128,600215,800286,500
2024-07-19290,300480,20035,900147,700254,400332,500
2024-07-12318,400510,30036,700157,500281,700352,800
2024-07-05414,400757,80056,500221,500357,900536,300
2024-06-28442,500808,900198,900196,500243,600612,400
2024-06-21129,500201,20044,60058,30084,900142,900
2024-06-14149,100165,10064,00046,40085,100118,700
2024-06-0793,70084,80031,90029,20061,80055,600
2024-05-3178,100100,60029,90031,60048,20069,000
2024-05-2464,30099,80027,60032,80036,70067,000
2024-05-1787,50079,80033,20026,60054,30053,200
2024-05-1079,700114,70043,60035,80036,10078,900
2024-05-0269,600177,90039,00060,10030,600117,800
2024-04-2672,100172,00039,00054,80033,100117,200
2024-04-1972,400194,70037,60059,20034,800135,500
2024-04-1269,000208,90038,20059,50030,800149,400
2024-04-0559,400225,50033,10063,30026,300162,200
2024-03-2965,900243,90032,60068,10033,300175,800
2024-03-2285,400199,80049,10053,50036,300146,300
2024-03-1571,700174,50039,40042,60032,300131,900
2024-03-0878,000179,80034,60044,80043,400135,000
2024-03-0186,200186,10032,20043,70054,000142,400
2024-02-2282,100124,50022,60030,50059,50094,000
2024-02-1675,600136,90030,40034,50045,200102,400
2024-02-0975,600186,90030,10044,30045,500142,600
2024-02-0261,100140,60026,30037,00034,800103,600
2024-01-2660,700148,50027,00039,10033,700109,400
2024-01-1960,600155,60027,10037,90033,500117,700
2024-01-1263,200165,10027,20038,90036,000126,200

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
2024-11-05 モルガン・スタンレーMUFG証券株式会社1,3140.00%-714,4623,2523,3123,2303,290329,600
2024-10-28 モルガン・スタンレーMUFG証券株式会社715,7760.50%3,1993,2713,1863,248362,600
2024-10-02 GOLDMAN SACHS INTERNATIONAL570,1650.40%-163,6813,2353,2493,2033,224348,500
2024-09-03 GOLDMAN SACHS INTERNATIONAL733,8460.51%2,9213,0302,9123,005640,200
2024-08-08 GOLDMAN SACHS INTERNATIONAL479,7760.33%-230,1002,4902,5522,4772,516419,300
2024-08-07 GOLDMAN SACHS INTERNATIONAL709,8760.50%15,6112,4062,5482,3902,515754,500
2024-07-09 GOLDMAN SACHS INTERNATIONAL694,2650.48%-127,6002,7992,9192,7912,9042,180,500
2024-07-05 GOLDMAN SACHS INTERNATIONAL821,8650.57%-88,2002,7002,7322,6582,6711,021,500
2024-07-04 GOLDMAN SACHS INTERNATIONAL910,0650.64%-163,9002,6992,7482,6812,7111,931,100
2024-07-04 GOLDMAN SACHS INTERNATIONAL910,0650.64%-163,9002,6992,7482,6812,7111,931,100
2024-07-02 GOLDMAN SACHS INTERNATIONAL1,073,9650.75%-190,0792,6602,7272,5572,6143,435,700
2024-06-28 GOLDMAN SACHS INTERNATIONAL1,264,0440.89%416,0402,6982,7332,5012,5806,967,700
2024-06-24 GOLDMAN SACHS INTERNATIONAL848,0040.59%160,0402,7652,8142,6432,7484,394,200
2024-06-03 GOLDMAN SACHS INTERNATIONAL687,9640.48%-39,5003,2833,3103,2573,310365,600
2024-05-24 GOLDMAN SACHS INTERNATIONAL727,4640.51%41,3613,0693,1053,0553,100252,600
2024-04-24 GOLDMAN SACHS INTERNATIONAL686,1030.48%-152,8002,7852,8162,7642,814333,300
2024-04-17 GOLDMAN SACHS INTERNATIONAL838,9030.59%-128,8002,8362,8772,8022,803669,300
2024-04-04 GOLDMAN SACHS INTERNATIONAL967,7030.68%-132,4002,6932,7172,6782,717403,700
2024-04-02 GOLDMAN SACHS INTERNATIONAL1,100,1030.77%-8,0002,6522,6602,6412,650361,700
2024-04-01 GOLDMAN SACHS INTERNATIONAL1,108,1030.78%-32,5002,6852,7082,6492,654358,200
2024-04-01 GOLDMAN SACHS INTERNATIONAL1,143,7030.80%3,1002,6852,7082,6492,654358,200
2024-03-29 GOLDMAN SACHS INTERNATIONAL1,140,6030.80%29,8002,6352,6602,6332,652379,600
2024-03-29 GOLDMAN SACHS INTERNATIONAL1,176,2030.82%65,4002,6352,6602,6332,652379,600
2024-03-28 GOLDMAN SACHS INTERNATIONAL1,110,8030.78%-65,5002,7312,7402,6422,650647,800
2024-03-27 GOLDMAN SACHS INTERNATIONAL1,176,3030.82%179,4002,6912,7662,6902,731553,200
2024-03-22 GOLDMAN SACHS INTERNATIONAL996,9030.70%95,5002,8502,8542,7522,754808,900
2024-03-21 GOLDMAN SACHS INTERNATIONAL901,4030.63%126,2252,9412,9682,8412,850594,900
2024-03-06 GOLDMAN SACHS INTERNATIONAL775,1780.54%70,5502,7802,8292,7552,795420,200

TDnet更新情報

報告日strtime銘柄タイトル
2025020615:30KADOKAWA 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025013015:30KADOKAWA 事後交付型リストリクテッド・ストック・ユニット(RSU)付与制度としての自己株式処分に関するお知らせ
2025010715:30KADOKAWA (開示事項の経過)第三者割当による新株式の払込完了、主要株主及び主要株主である筆頭株主の異動並びに自己株式の消却完了に関するお知らせ
2024121916:40KADOKAWA ソニーグループ株式会社との資本業務提携及び第三者割当による新株式発行並びに主要株主及び主要株主である筆頭株主の異動(見込み)に関するお知らせ
2024121916:40KADOKAWA 自己株式の消却に関するお知らせ
2024112018:30KADOKAWA 一部報道について
2024091112:30KADOKAWA サイバー攻撃による犯行声明にかかる当社グループの見解と対応について
2024081416:00KADOKAWA 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024081416:00KADOKAWA 大規模サイバー攻撃による業績影響、特別損失の計上および2025年3月期通期連結業績予想の修正に関するお知らせ
2024080516:00KADOKAWA ランサムウェア攻撃による情報漏洩に関するお知らせ
2024073115:00KADOKAWA 2024年3月期有価証券報告書の提出完了に関するお知らせ
2024072915:00KADOKAWA KADOKAWAグループの事業活動の回復状況について
2024070309:15KADOKAWA ランサムウェア攻撃による情報漏洩に関するお知らせとお詫び
2024070209:28KADOKAWA ランサムウェア攻撃による情報漏洩に関するさらなる犯行声明および当社グループの対応状況について
2024062818:00KADOKAWA ランサムウェア攻撃による情報漏洩に関するお知らせとお詫び
2024062815:00KADOKAWA 2024年3月期有価証券報告書の提出期限延長に係る承認申請書承認のお知らせ
2024062715:00KADOKAWA 2024年3月期有価証券報告書の提出期限延長に係る承認申請書提出のお知らせ
2024062715:10KADOKAWA KADOKAWAグループにおけるシステム障害及び事業活動の現状について
2024062115:00KADOKAWA 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
2024061818:30KADOKAWA 取締役、執行役および執行役員人事に関するお知らせ
2024061709:10KADOKAWA KADOKAWAグループにおけるシステム障害について
2024052316:00KADOKAWA 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
2024052316:00KADOKAWA 剰余金の配当に関するお知らせ
2024052316:00KADOKAWA 資本準備金の額の減少に関するお知らせ
2024032617:00KADOKAWA 当社の子会社による株式報酬型ストック・オプション(新株予約権)の発行に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VB7N3502025-03-03 15:35株式会社KADOKAWAシックスジョイ・ホンコン・リミテッド変更報告書
S100V2KJ3602025-01-10 16:42株式会社KADOKAWAソニーグループ株式会社訂正報告書(大量保有報告書・変更報告書)
S100V1ZD3502025-01-09 16:03株式会社KADOKAWAソニーグループ株式会社大量保有報告書

企業サイト更新情報