| 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 | 4,140 | 4,140 | 4,140 | 4,140 | 700 | 0 | 100% | 100% | 41% | -- | 100% | 100% | 99% | 99% | 100% |
| 20250121 | 4,140 | 4,150 | 4,130 | 4,150 | 1,700 | 10 | 100% | 100% | 243% | ▲ | 100% | 100% | 99% | 99% | 100% |
| 20250122 | 4,140 | 4,140 | 4,125 | 4,130 | 800 | -20 | 100% | 100% | 47% | ▼ | 100% | 101% | 99% | 99% | 100% |
| 20250123 | 4,130 | 4,140 | 4,130 | 4,135 | 800 | 5 | 100% | 100% | 100% | ▲ | 100% | 99% | 99% | 99% | 100% |
| 20250124 | 4,135 | 4,145 | 4,130 | 4,145 | 900 | 10 | 100% | 100% | 113% | ▲▲ | 100% | 96% | 98% | 99% | 100% |
| 20250127 | 4,150 | 4,155 | 4,145 | 4,150 | 2,100 | 5 | 100% | 100% | 233% | ▲▲▲ | 100% | 96% | 98% | 99% | 100% |
| 20250128 | 4,155 | 4,160 | 4,145 | 4,155 | 2,300 | 5 | 100% | 100% | 110% | ▲▲▲▲ | 98% | 97% | 98% | 99% | 101% |
| 20250129 | 4,150 | 4,150 | 4,080 | 4,080 | 8,000 | -75 | 98% | 98% | 348% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20250130 | 4,015 | 4,015 | 3,995 | 3,995 | 4,000 | -85 | 98% | 100% | 50% | ▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20250131 | 4,010 | 4,015 | 3,995 | 3,995 | 1,100 | 0 | 100% | 100% | 28% | -- | 100% | 101% | 102% | 96% | 100% |
| 20250203 | 4,000 | 4,005 | 3,980 | 4,005 | 2,000 | 10 | 100% | 100% | 182% | ▲ | 99% | 99% | 100% | 96% | 100% |
| 20250204 | 4,055 | 4,055 | 4,005 | 4,010 | 900 | 5 | 100% | 99% | 45% | ▲▲ | 100% | 101% | 101% | 96% | 100% |
| 20250205 | 4,010 | 4,010 | 4,010 | 4,010 | 300 | 0 | 100% | 100% | 33% | -- | 100% | 101% | 101% | 96% | 100% |
| 20250206 | 4,000 | 4,015 | 4,000 | 4,015 | 400 | 5 | 100% | 100% | 133% | ▲ | 100% | 101% | 100% | 96% | 101% |
| 20250207 | 4,030 | 4,040 | 4,020 | 4,020 | 900 | 5 | 100% | 100% | 225% | ▲▲ | 100% | 101% | 100% | 96% | 101% |
| 20250210 | 4,025 | 4,030 | 4,020 | 4,030 | 1,100 | 10 | 100% | 100% | 122% | ▲▲▲ | 100% | 101% | 100% | 97% | 101% |
| 20250212 | 4,025 | 4,040 | 4,025 | 4,040 | 300 | 10 | 100% | 100% | 27% | ▲▲▲▲ | 99% | 101% | 100% | 97% | 101% |
| 20250213 | 4,050 | 4,055 | 4,025 | 4,025 | 1,500 | -15 | 100% | 99% | 500% | ▼ | 100% | 100% | 99% | 97% | 101% |
| 20250214 | 4,065 | 4,065 | 4,065 | 4,065 | 500 | 40 | 101% | 100% | 33% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20250217 | 4,060 | 4,065 | 4,050 | 4,050 | 700 | -15 | 100% | 100% | 140% | ▼ | 101% | 100% | 100% | 97% | 101% |
| 20250218 | 4,055 | 4,080 | 4,055 | 4,080 | 1,300 | 30 | 101% | 101% | 186% | ▲ | 100% | 99% | 99% | 98% | 102% |
| 20250219 | 4,075 | 4,075 | 4,070 | 4,070 | 300 | -10 | 100% | 100% | 23% | ▼ | 100% | 99% | 100% | 98% | 102% |
| 20250220 | 4,050 | 4,060 | 4,030 | 4,060 | 900 | -10 | 100% | 100% | 300% | ▼▼ | 100% | 99% | 100% | 98% | 102% |
| 20250225 | 4,060 | 4,060 | 4,040 | 4,040 | 900 | -20 | 100% | 100% | 100% | ▼▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20250226 | 4,035 | 4,045 | 4,000 | 4,030 | 1,300 | -10 | 100% | 100% | 144% | ▼▼▼▼ | 99% | 100% | 100% | 97% | 101% |
| 20250227 | 4,040 | 4,040 | 4,010 | 4,010 | 700 | -20 | 100% | 99% | 54% | ▼▼▼▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20250228 | 4,010 | 4,010 | 3,990 | 4,000 | 1,600 | -10 | 100% | 100% | 229% | ▼▼▼▼▼▼ | 101% | 101% | 102% | 98% | 100% |
| 20250303 | 4,000 | 4,025 | 3,995 | 4,025 | 1,800 | 25 | 101% | 101% | 113% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20250304 | 4,020 | 4,020 | 4,000 | 4,000 | 1,300 | -25 | 99% | 100% | 72% | ▼ | 101% | 101% | 102% | 98% | 100% |
| 20250305 | 4,000 | 4,020 | 4,000 | 4,020 | 1,100 | 20 | 101% | 101% | 85% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20250306 | 4,020 | 4,020 | 4,010 | 4,015 | 600 | -5 | 100% | 100% | 55% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20250307 | 4,015 | 4,025 | 4,015 | 4,025 | 600 | 10 | 100% | 100% | 100% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20250310 | 4,040 | 4,045 | 4,030 | 4,030 | 600 | 5 | 100% | 100% | 100% | ▲▲ | 100% | 100% | 101% | 99% | 101% |
| 20250311 | 4,025 | 4,025 | 4,020 | 4,020 | 500 | -10 | 100% | 100% | 83% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20250312 | 4,015 | 4,015 | 4,010 | 4,010 | 800 | -10 | 100% | 100% | 160% | ▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20250313 | 4,030 | 4,050 | 4,010 | 4,020 | 2,100 | 10 | 100% | 100% | 263% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20250314 | 4,030 | 4,030 | 4,015 | 4,020 | 500 | 0 | 100% | 100% | 24% | -- | 100% | 101% | 101% | 99% | 101% |
| 20250317 | 4,020 | 4,040 | 4,020 | 4,040 | 300 | 20 | 100% | 100% | 60% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250318 | 4,050 | 4,055 | 4,040 | 4,050 | 1,300 | 10 | 100% | 100% | 433% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20250319 | 4,045 | 4,045 | 4,040 | 4,040 | 400 | -10 | 100% | 100% | 31% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20250321 | 4,040 | 4,045 | 4,040 | 4,045 | 700 | 5 | 100% | 100% | 175% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20250324 | 4,045 | 4,055 | 4,040 | 4,050 | 2,200 | 5 | 100% | 100% | 314% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20250325 | 4,055 | 4,060 | 4,035 | 4,040 | 1,600 | -10 | 100% | 100% | 73% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20250326 | 4,050 | 4,060 | 4,040 | 4,050 | 1,700 | 10 | 100% | 100% | 106% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250327 | 4,060 | 4,065 | 4,050 | 4,050 | 900 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250328 | 4,050 | 4,080 | 4,050 | 4,070 | 1,000 | 20 | 100% | 100% | 111% | ▲ | 99% | 99% | 99% | 100% | 102% |
| 20250331 | 4,080 | 4,080 | 4,045 | 4,045 | 900 | -25 | 99% | 99% | 90% | ▼ | 100% | 98% | 100% | 99% | 101% |
| 20250401 | 4,065 | 4,080 | 4,050 | 4,050 | 1,300 | 5 | 100% | 100% | 144% | ▲ | 100% | 98% | 100% | 100% | 101% |
| 20250402 | 4,070 | 4,070 | 4,045 | 4,070 | 800 | 20 | 100% | 100% | 62% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20250403 | 4,030 | 4,045 | 4,005 | 4,045 | 2,300 | -25 | 99% | 100% | 288% | ▼ | 99% | 100% | 0% | 99% | 101% |
| 20250404 | 4,025 | 4,025 | 4,000 | 4,000 | 2,900 | -45 | 99% | 99% | 126% | ▼▼ | 100% | 101% | 0% | 98% | 100% |
| 20250408 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 0 | 100% | 100% | 3% | -- | 100% | 102% | 0% | 98% | 100% |
| 20250409 | 3,950 | 3,950 | 3,950 | 3,950 | 500 | -50 | 99% | 100% | 500% | ▼ | 101% | 101% | 0% | 97% | 100% |
| 20250410 | 3,995 | 4,015 | 3,995 | 4,015 | 800 | 65 | 102% | 101% | 160% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20250411 | 4,000 | 4,010 | 4,000 | 4,000 | 1,100 | -15 | 100% | 100% | 138% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20250414 | 4,020 | 4,020 | 4,020 | 4,020 | 200 | 20 | 101% | 100% | 18% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20250415 | 4,020 | 4,040 | 4,000 | 4,020 | 600 | 0 | 100% | 100% | 300% | -- | 100% | 0% | 0% | 99% | 102% |
| 20250416 | 4,035 | 4,045 | 4,035 | 4,040 | 400 | 20 | 100% | 100% | 67% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20250417 | 4,040 | 4,050 | 4,040 | 4,040 | 800 | 0 | 100% | 100% | 200% | -- | 100% | 0% | 0% | 99% | 102% |
| 20250418 | 4,050 | 4,050 | 4,050 | 4,050 | 200 | 10 | 100% | 100% | 25% | ▲ | % | % | % | 100% | 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 | 0 | 5,800 | 0 | 2,700 | 0 | 3,100 |
| 2025-04-04 | 0 | 5,500 | 0 | 2,500 | 0 | 3,000 |
| 2025-03-28 | 0 | 5,700 | 0 | 3,200 | 0 | 2,500 |
| 2025-03-21 | 0 | 5,100 | 0 | 3,100 | 0 | 2,000 |
| 2025-03-14 | 0 | 4,700 | 0 | 2,900 | 0 | 1,800 |
| 2025-03-07 | 0 | 5,100 | 0 | 2,900 | 0 | 2,200 |
| 2025-02-28 | 0 | 4,200 | 0 | 3,200 | 0 | 1,000 |
| 2025-02-21 | 0 | 4,200 | 0 | 2,800 | 0 | 1,400 |
| 2025-02-14 | 0 | 4,500 | 0 | 3,000 | 0 | 1,500 |
| 2025-02-07 | 0 | 3,300 | 0 | 2,400 | 0 | 900 |
| 2025-01-31 | 0 | 1,400 | 0 | 900 | 0 | 500 |
| 2025-01-24 | 0 | 4,400 | 0 | 300 | 0 | 4,100 |
| 2025-01-17 | 0 | 5,900 | 0 | 900 | 0 | 5,000 |
| 2025-01-10 | 0 | 6,800 | 0 | 900 | 0 | 5,900 |
| 2024-12-27 | 0 | 7,200 | 0 | 1,200 | 0 | 6,000 |
| 2024-12-20 | 0 | 6,400 | 0 | 1,200 | 0 | 5,200 |
| 2024-12-13 | 0 | 6,900 | 0 | 1,100 | 0 | 5,800 |
| 2024-12-06 | 0 | 6,400 | 0 | 1,100 | 0 | 5,300 |
| 2024-11-29 | 0 | 6,600 | 0 | 1,100 | 0 | 5,500 |
| 2024-11-22 | 0 | 6,300 | 0 | 1,000 | 0 | 5,300 |
| 2024-11-15 | 0 | 5,800 | 0 | 1,000 | 0 | 4,800 |
| 2024-11-08 | 0 | 4,900 | 0 | 1,000 | 0 | 3,900 |
| 2024-11-01 | 0 | 4,500 | 0 | 1,000 | 0 | 3,500 |
| 2024-10-25 | 0 | 4,300 | 0 | 1,100 | 0 | 3,200 |
| 2024-10-18 | 0 | 3,600 | 0 | 1,000 | 0 | 2,600 |
| 2024-10-11 | 0 | 3,300 | 0 | 1,000 | 0 | 2,300 |
| 2024-10-04 | 0 | 2,800 | 0 | 700 | 0 | 2,100 |
| 2024-09-27 | 0 | 2,700 | 0 | 700 | 0 | 2,000 |
| 2024-09-20 | 0 | 2,800 | 0 | 1,500 | 0 | 1,300 |
| 2024-09-13 | 0 | 2,800 | 0 | 1,500 | 0 | 1,300 |
| 2024-09-06 | 0 | 3,000 | 0 | 1,000 | 0 | 2,000 |
| 2024-08-30 | 0 | 2,800 | 0 | 800 | 0 | 2,000 |
| 2024-08-23 | 0 | 2,600 | 0 | 700 | 0 | 1,900 |
| 2024-08-16 | 0 | 1,500 | 0 | 700 | 0 | 800 |
| 2024-08-09 | 700 | 1,400 | 700 | 700 | 0 | 700 |
| 2024-08-02 | 0 | 1,000 | 0 | 700 | 0 | 300 |
| 2024-07-26 | 0 | 1,100 | 0 | 600 | 0 | 500 |
| 2024-07-19 | 0 | 6,100 | 0 | 1,200 | 0 | 4,900 |
| 2024-07-12 | 0 | 7,400 | 0 | 1,200 | 0 | 6,200 |
| 2024-07-05 | 0 | 8,800 | 0 | 1,200 | 0 | 7,600 |
| 2024-06-28 | 0 | 10,800 | 0 | 1,200 | 0 | 9,600 |
| 2024-06-21 | 0 | 10,700 | 0 | 1,300 | 0 | 9,400 |
| 2024-06-14 | 0 | 8,800 | 0 | 1,400 | 0 | 7,400 |
| 2024-06-07 | 0 | 9,400 | 0 | 1,700 | 0 | 7,700 |
| 2024-05-31 | 0 | 9,500 | 0 | 1,700 | 0 | 7,800 |
| 2024-05-24 | 0 | 9,700 | 0 | 1,900 | 0 | 7,800 |
| 2024-05-17 | 0 | 9,400 | 0 | 2,100 | 0 | 7,300 |
| 2024-05-10 | 0 | 9,400 | 0 | 2,100 | 0 | 7,300 |
| 2024-05-02 | 0 | 9,200 | 0 | 1,700 | 0 | 7,500 |
| 2024-04-26 | 0 | 8,600 | 0 | 1,400 | 0 | 7,200 |
| 2024-04-19 | 0 | 8,200 | 0 | 1,400 | 0 | 6,800 |
| 2024-04-12 | 0 | 8,100 | 0 | 1,500 | 0 | 6,600 |
| 2024-04-05 | 0 | 7,900 | 0 | 1,600 | 0 | 6,300 |
| 2024-03-29 | 0 | 6,500 | 0 | 1,600 | 0 | 4,900 |
| 2024-03-22 | 0 | 7,600 | 0 | 3,500 | 0 | 4,100 |
| 2024-03-15 | 0 | 6,800 | 0 | 2,800 | 0 | 4,000 |
| 2024-03-08 | 0 | 6,100 | 0 | 2,700 | 0 | 3,400 |
| 2024-03-01 | 0 | 6,700 | 0 | 2,800 | 0 | 3,900 |
| 2024-02-22 | 0 | 6,900 | 0 | 4,000 | 0 | 2,900 |
| 2024-02-16 | 0 | 7,200 | 0 | 4,200 | 0 | 3,000 |
| 2024-02-09 | 0 | 6,300 | 0 | 3,800 | 0 | 2,500 |
| 2024-02-02 | 0 | 4,300 | 0 | 2,800 | 0 | 1,500 |
| 2024-01-26 | 0 | 2,700 | 0 | 1,000 | 0 | 1,700 |
| 2024-01-19 | 0 | 5,300 | 0 | 1,100 | 0 | 4,200 |
| 2024-01-12 | 0 | 6,100 | 0 | 1,200 | 0 | 4,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250313 | 15:30 | きんえい | 令和７年１月期 決算短信〔日本基準］（非連結） |
| 20250313 | 15:30 | きんえい | 役員の異動に関するお知らせ |
| 20240909 | 15:00 | きんえい | 令和７年１月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240905 | 15:00 | きんえい | 業績予想の修正に関するお知らせ |
| 20240614 | 15:00 | きんえい | 令和７年１月期 第１四半期決算短信〔日本基準］（非連結） |
| 20240430 | 15:00 | きんえい | 支配株主等に関する事項について |
| 20240426 | 10:30 | きんえい | 執行役員の異動に関するお知らせ |