| 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 | 2,820 | 2,830 | 2,796 | 2,830 | 1,400 | 40 | 101% | 100% | 52% | ▲▲▲ | 99% | 101% | 101% | 90% | 105% |
| 20240925 | 2,848 | 2,848 | 2,820 | 2,824 | 2,400 | -6 | 100% | 99% | 171% | ▼ | 100% | 101% | 101% | 90% | 105% |
| 20240926 | 2,843 | 2,889 | 2,843 | 2,857 | 6,100 | 33 | 101% | 100% | 254% | ▲ | 102% | 101% | 101% | 91% | 106% |
| 20240927 | 2,842 | 2,889 | 2,842 | 2,889 | 1,200 | 32 | 101% | 102% | 20% | ▲▲ | 100% | 100% | 103% | 92% | 108% |
| 20240930 | 2,857 | 2,857 | 2,835 | 2,855 | 1,300 | -34 | 99% | 100% | 108% | ▼ | 100% | 101% | 103% | 91% | 106% |
| 20241001 | 2,857 | 2,880 | 2,843 | 2,870 | 700 | 15 | 101% | 100% | 54% | ▲ | 99% | 100% | 101% | 92% | 107% |
| 20241002 | 2,897 | 2,900 | 2,850 | 2,862 | 1,700 | -8 | 100% | 99% | 243% | ▼ | 99% | 100% | 102% | 91% | 107% |
| 20241003 | 2,892 | 2,924 | 2,855 | 2,865 | 1,400 | 3 | 100% | 99% | 82% | ▲ | 100% | 100% | 103% | 93% | 107% |
| 20241004 | 2,866 | 2,866 | 2,853 | 2,853 | 1,100 | -12 | 100% | 100% | 79% | ▼ | 101% | 100% | 103% | 92% | 106% |
| 20241007 | 2,865 | 2,897 | 2,854 | 2,897 | 1,400 | 44 | 102% | 101% | 127% | ▲ | 100% | 99% | 102% | 96% | 108% |
| 20241008 | 2,896 | 2,896 | 2,872 | 2,895 | 1,200 | -2 | 100% | 100% | 86% | ▼ | 98% | 98% | 101% | 97% | 108% |
| 20241009 | 2,916 | 2,916 | 2,810 | 2,870 | 2,200 | -25 | 99% | 98% | 183% | ▼▼ | 99% | 100% | 102% | 97% | 107% |
| 20241010 | 2,879 | 2,879 | 2,841 | 2,863 | 700 | -7 | 100% | 99% | 32% | ▼▼▼ | 99% | 100% | 102% | 99% | 107% |
| 20241011 | 2,879 | 2,879 | 2,853 | 2,853 | 900 | -10 | 100% | 99% | 129% | ▼▼▼▼ | 100% | 99% | 103% | 98% | 106% |
| 20241015 | 2,855 | 2,895 | 2,820 | 2,853 | 3,400 | 0 | 100% | 100% | 378% | -- | 100% | 99% | 106% | 98% | 106% |
| 20241017 | 2,853 | 2,873 | 2,853 | 2,853 | 4,400 | 0 | 100% | 100% | 129% | -- | 101% | 99% | 106% | 98% | 106% |
| 20241018 | 2,843 | 2,880 | 2,843 | 2,880 | 800 | 27 | 101% | 101% | 18% | ▲ | 100% | 100% | 107% | 99% | 107% |
| 20241021 | 2,833 | 2,843 | 2,815 | 2,832 | 5,500 | -48 | 98% | 100% | 688% | ▼ | 100% | 101% | 107% | 98% | 104% |
| 20241022 | 2,839 | 2,846 | 2,834 | 2,834 | 1,700 | 2 | 100% | 100% | 31% | ▲ | 99% | 103% | 106% | 98% | 102% |
| 20241023 | 2,850 | 2,855 | 2,818 | 2,818 | 2,000 | -16 | 99% | 99% | 118% | ▼ | 100% | 104% | 108% | 97% | 100% |
| 20241024 | 2,817 | 2,829 | 2,816 | 2,825 | 1,900 | 7 | 100% | 100% | 95% | ▲ | 100% | 103% | 108% | 98% | 100% |
| 20241025 | 2,825 | 2,839 | 2,818 | 2,834 | 2,500 | 9 | 100% | 100% | 132% | ▲▲ | 99% | 102% | 106% | 98% | 101% |
| 20241028 | 2,878 | 2,896 | 2,861 | 2,861 | 3,900 | 27 | 101% | 99% | 156% | ▲▲▲ | 102% | 102% | 106% | 99% | 102% |
| 20241029 | 2,880 | 2,951 | 2,880 | 2,940 | 1,500 | 79 | 103% | 102% | 38% | ▲▲▲▲ | 97% | 97% | 102% | 100% | 104% |
| 20241030 | 2,990 | 2,990 | 2,901 | 2,901 | 2,000 | -39 | 99% | 97% | 133% | ▼ | 100% | 101% | 105% | 99% | 103% |
| 20241031 | 2,901 | 2,923 | 2,901 | 2,906 | 800 | 5 | 100% | 100% | 40% | ▲ | 99% | 99% | 104% | 99% | 103% |
| 20241101 | 2,956 | 2,973 | 2,913 | 2,939 | 4,100 | 33 | 101% | 99% | 513% | ▲▲ | 100% | 101% | 105% | 100% | 104% |
| 20241105 | 2,912 | 2,913 | 2,912 | 2,913 | 500 | -26 | 99% | 100% | 12% | ▼ | 100% | 101% | 105% | 99% | 103% |
| 20241106 | 2,913 | 2,948 | 2,901 | 2,901 | 3,600 | -12 | 100% | 100% | 720% | ▼▼ | 101% | 102% | 105% | 99% | 103% |
| 20241107 | 2,907 | 2,949 | 2,907 | 2,938 | 800 | 37 | 101% | 101% | 22% | ▲ | 99% | 103% | 104% | 100% | 104% |
| 20241108 | 2,938 | 2,938 | 2,910 | 2,910 | 1,000 | -28 | 99% | 99% | 125% | ▼ | 100% | 104% | 105% | 99% | 103% |
| 20241111 | 2,916 | 2,927 | 2,916 | 2,927 | 800 | 17 | 101% | 100% | 80% | ▲ | 100% | 103% | 103% | 100% | 104% |
| 20241112 | 2,931 | 2,949 | 2,930 | 2,930 | 2,200 | 3 | 100% | 100% | 275% | ▲▲ | 101% | 102% | 102% | 100% | 104% |
| 20241113 | 2,949 | 2,967 | 2,820 | 2,967 | 9,300 | 37 | 101% | 101% | 423% | ▲▲▲ | 102% | 102% | 102% | 100% | 105% |
| 20241114 | 2,968 | 3,095 | 2,968 | 3,025 | 4,100 | 58 | 102% | 102% | 44% | ▲▲▲▲ | 99% | 100% | 99% | 100% | 107% |
| 20241115 | 3,045 | 3,055 | 3,000 | 3,020 | 1,400 | -5 | 100% | 99% | 34% | ▼ | 100% | 101% | 100% | 100% | 107% |
| 20241118 | 3,015 | 3,015 | 3,000 | 3,000 | 1,600 | -20 | 99% | 100% | 114% | ▼▼ | 101% | 102% | 100% | 99% | 106% |
| 20241119 | 3,000 | 3,080 | 2,999 | 3,020 | 5,800 | 20 | 101% | 101% | 363% | ▲ | 99% | 100% | 98% | 100% | 107% |
| 20241120 | 3,065 | 3,065 | 3,000 | 3,020 | 2,600 | 0 | 100% | 99% | 45% | -- | 100% | 99% | 98% | 100% | 107% |
| 20241121 | 3,055 | 3,055 | 3,025 | 3,045 | 400 | 25 | 101% | 100% | 15% | ▲ | 99% | 99% | 99% | 100% | 108% |
| 20241122 | 3,025 | 3,040 | 3,000 | 3,000 | 2,300 | -45 | 99% | 99% | 575% | ▼ | 101% | 99% | 100% | 99% | 106% |
| 20241125 | 3,020 | 3,070 | 3,010 | 3,060 | 4,000 | 60 | 102% | 101% | 174% | ▲ | 99% | 99% | 98% | 100% | 107% |
| 20241126 | 3,060 | 3,060 | 3,015 | 3,015 | 1,400 | -45 | 99% | 99% | 35% | ▼ | 99% | 100% | 99% | 99% | 104% |
| 20241127 | 3,025 | 3,025 | 3,000 | 3,000 | 2,000 | -15 | 100% | 99% | 143% | ▼▼ | 100% | 101% | 100% | 98% | 103% |
| 20241128 | 2,992 | 2,998 | 2,986 | 2,986 | 1,500 | -14 | 100% | 100% | 75% | ▼▼▼ | 100% | 101% | 100% | 98% | 103% |
| 20241129 | 2,986 | 3,010 | 2,981 | 2,999 | 2,300 | 13 | 100% | 100% | 153% | ▲ | 101% | 101% | 101% | 98% | 103% |
| 20241202 | 2,982 | 3,015 | 2,982 | 3,015 | 2,300 | 16 | 101% | 101% | 100% | ▲▲ | 99% | 99% | 99% | 99% | 104% |
| 20241203 | 3,040 | 3,040 | 3,000 | 3,000 | 2,300 | -15 | 100% | 99% | 100% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20241204 | 2,999 | 3,010 | 2,999 | 3,010 | 1,400 | 10 | 100% | 100% | 61% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20241205 | 3,010 | 3,010 | 3,000 | 3,005 | 2,700 | -5 | 100% | 100% | 193% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20241206 | 2,995 | 3,010 | 2,995 | 2,996 | 600 | -9 | 100% | 100% | 22% | ▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20241209 | 2,996 | 2,998 | 2,900 | 2,982 | 6,100 | -14 | 100% | 100% | 1017% | ▼▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20241210 | 3,000 | 3,005 | 2,985 | 2,997 | 3,100 | 15 | 101% | 100% | 51% | ▲ | 99% | 99% | 0% | 98% | 101% |
| 20241211 | 3,015 | 3,015 | 2,993 | 2,993 | 3,800 | -4 | 100% | 99% | 123% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241212 | 3,010 | 3,010 | 3,000 | 3,005 | 3,200 | 12 | 100% | 100% | 84% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241213 | 2,975 | 3,005 | 2,975 | 2,985 | 1,300 | -20 | 99% | 100% | 41% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241216 | 3,000 | 3,020 | 2,988 | 2,988 | 3,500 | 3 | 100% | 100% | 269% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241217 | 2,990 | 3,005 | 2,990 | 2,991 | 1,400 | 3 | 100% | 100% | 40% | ▲▲ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 2,998 | 3,005 | 2,951 | 2,995 | 4,500 | 4 | 100% | 100% | 321% | ▲▲▲ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 3,010 | 3,010 | 2,998 | 3,000 | 4,000 | 5 | 100% | 100% | 89% | ▲▲▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 3,000 | 3,005 | 2,999 | 2,999 | 2,100 | -1 | 100% | 100% | 53% | ▼ | % | % | % | 98% | 101% |
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 | 0 | 36,300 | 0 | 30,500 | 0 | 5,800 |
| 2024-12-06 | 0 | 37,000 | 0 | 31,000 | 0 | 6,000 |
| 2024-11-29 | 0 | 36,500 | 0 | 30,300 | 0 | 6,200 |
| 2024-11-22 | 0 | 35,600 | 0 | 29,700 | 0 | 5,900 |
| 2024-11-15 | 0 | 35,100 | 0 | 29,400 | 0 | 5,700 |
| 2024-11-08 | 0 | 34,900 | 0 | 29,200 | 0 | 5,700 |
| 2024-11-01 | 0 | 35,000 | 0 | 29,400 | 0 | 5,600 |
| 2024-10-25 | 0 | 35,200 | 0 | 29,500 | 0 | 5,700 |
| 2024-10-18 | 0 | 36,800 | 0 | 30,800 | 0 | 6,000 |
| 2024-10-11 | 0 | 38,800 | 0 | 31,500 | 0 | 7,300 |
| 2024-10-04 | 0 | 38,700 | 0 | 31,700 | 0 | 7,000 |
| 2024-09-27 | 0 | 39,200 | 0 | 31,900 | 0 | 7,300 |
| 2024-09-20 | 0 | 40,500 | 0 | 32,200 | 0 | 8,300 |
| 2024-09-13 | 0 | 39,000 | 0 | 29,700 | 0 | 9,300 |
| 2024-09-06 | 0 | 37,700 | 0 | 29,400 | 0 | 8,300 |
| 2024-08-30 | 0 | 37,900 | 0 | 29,700 | 0 | 8,200 |
| 2024-08-23 | 0 | 38,500 | 0 | 29,800 | 0 | 8,700 |
| 2024-08-16 | 0 | 38,900 | 0 | 29,600 | 0 | 9,300 |
| 2024-08-09 | 0 | 38,900 | 0 | 29,900 | 0 | 9,000 |
| 2024-08-02 | 0 | 45,500 | 0 | 31,400 | 0 | 14,100 |
| 2024-07-26 | 0 | 46,500 | 0 | 31,400 | 0 | 15,100 |
| 2024-07-19 | 0 | 48,200 | 0 | 31,900 | 0 | 16,300 |
| 2024-07-12 | 0 | 47,400 | 0 | 30,800 | 0 | 16,600 |
| 2024-07-05 | 0 | 48,000 | 0 | 31,900 | 0 | 16,100 |
| 2024-06-28 | 0 | 47,000 | 0 | 30,200 | 0 | 16,800 |
| 2024-06-21 | 0 | 46,800 | 0 | 30,100 | 0 | 16,700 |
| 2024-06-14 | 0 | 46,900 | 0 | 30,200 | 0 | 16,700 |
| 2024-06-07 | 0 | 45,400 | 0 | 28,000 | 0 | 17,400 |
| 2024-05-31 | 0 | 45,100 | 0 | 28,000 | 0 | 17,100 |
| 2024-05-24 | 0 | 43,000 | 0 | 25,100 | 0 | 17,900 |
| 2024-05-17 | 0 | 45,400 | 0 | 26,600 | 0 | 18,800 |
| 2024-05-10 | 0 | 50,000 | 0 | 26,600 | 0 | 23,400 |
| 2024-05-02 | 0 | 52,000 | 0 | 26,300 | 0 | 25,700 |
| 2024-04-26 | 0 | 51,300 | 0 | 25,300 | 0 | 26,000 |
| 2024-04-19 | 0 | 53,000 | 0 | 24,300 | 0 | 28,700 |
| 2024-04-12 | 0 | 55,400 | 0 | 25,800 | 0 | 29,600 |
| 2024-04-05 | 0 | 52,900 | 0 | 23,200 | 0 | 29,700 |
| 2024-03-29 | 0 | 41,100 | 0 | 10,100 | 0 | 31,000 |
| 2024-03-22 | 0 | 35,000 | 0 | 6,100 | 0 | 28,900 |
| 2024-03-15 | 0 | 39,500 | 0 | 17,000 | 0 | 22,500 |
| 2024-03-08 | 0 | 34,800 | 0 | 11,500 | 0 | 23,300 |
| 2024-03-01 | 0 | 46,700 | 0 | 12,200 | 0 | 34,500 |
| 2024-02-22 | 0 | 54,100 | 0 | 13,700 | 0 | 40,400 |
| 2024-02-16 | 0 | 53,600 | 0 | 15,200 | 0 | 38,400 |
| 2024-02-09 | 0 | 59,400 | 0 | 17,300 | 0 | 42,100 |
| 2024-02-02 | 200 | 52,300 | 200 | 18,600 | 0 | 33,700 |
| 2024-01-26 | 0 | 37,400 | 0 | 30,300 | 0 | 7,100 |
| 2024-01-19 | 0 | 37,900 | 0 | 31,500 | 0 | 6,400 |
| 2024-01-12 | 0 | 39,300 | 0 | 33,900 | 0 | 5,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 11:00 | ＫＳＫ | 取締役に対する株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
| 20240802 | 11:00 | ＫＳＫ | 従業員等に対するストック・オプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240731 | 15:00 | ＫＳＫ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:00 | ＫＳＫ | 取締役に対する株式報酬型ストック・オプションの発行に関するお知らせ |
| 20240627 | 15:00 | ＫＳＫ | 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 |
| 20240627 | 15:00 | ＫＳＫ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240520 | 15:00 | ＫＳＫ | 従業員等に対するストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240430 | 17:35 | ＫＳＫ | 中期経営計画(2025年３月期-2027年３月期)策定に関するお知らせ |
| 20240216 | 15:00 | ＫＳＫ | 代表取締役の異動（社長交代）および役員等の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9687 | 2 | 2024年10月31日 IR情報 2025年3月期 第2四半期決算発表をいたしました 詳しく見る | 2024-10-31 21:34:56 |
| 9687 | 2 | 2024年8月2日 IR情報 取締役に対する株式報酬型ストック・オプションの発行内容確定に関するお知らせ 詳しく見る | 2024-08-02 19:31:57 |
| 9687 | 2 | 2024年8月2日 IR情報 従業員等に対するストック・オプション（新株予約権）の発行内容確定に関するお知らせ 詳しく見る | 2024-08-02 19:31:56 |
| 9687 | 2 | 2024年7月31日 IR情報 2024年3月期 第1四半期決算発表をいたしました 詳しく見る | 2024-07-31 16:34:24 |
| 9687 | 2 | 2024年6月27日 IR情報 取締役に対する株式報酬型ストック・オプションの発行に関するお知らせ 詳しく見る | 2024-06-27 17:36:01 |
| 9687 | 2 | 2024年6月27日 IR情報 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 詳しく見る | 2024-06-27 17:36:00 |
| 9687 | 2 | 2024年6月27日 IR情報 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ 詳しく見る | 2024-06-27 17:35:59 |
| 9687 | 2 | 2024年5月20日 IR情報 従業員等に対するストック・オプション（新株予約権）の発行に関するお知らせ 詳しく見る | 2024-06-18 17:30:53 |
| 9687 | 2 | 2024年5月24日 IR情報 2024年3月期 決算説明会を開催いたしました 詳しく見る | 2024-06-18 17:30:52 |
| 9687 | 2 | 2024年6月6日 IR情報 当社 第50期定時株主総会の開催についてご通知申しあげます 詳しく見る | 2024-06-18 17:30:50 |