| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,400 | 1,443 | 1,385 | 1,429 | 66,600 | 17 | 101% | 102% | 187% | ▲▲ | 100% | 98% | 90% | 100% | 107% |
| 20240726 | 1,426 | 1,444 | 1,403 | 1,429 | 29,200 | 0 | 100% | 100% | 44% | -- | 100% | 93% | 89% | 100% | 107% |
| 20240729 | 1,434 | 1,440 | 1,417 | 1,433 | 28,500 | 4 | 100% | 100% | 98% | ▲ | 98% | 86% | 90% | 100% | 107% |
| 20240730 | 1,433 | 1,435 | 1,392 | 1,404 | 41,500 | -29 | 98% | 98% | 146% | ▼ | 100% | 86% | 93% | 98% | 104% |
| 20240731 | 1,389 | 1,392 | 1,369 | 1,392 | 31,500 | -12 | 99% | 100% | 76% | ▼▼ | 95% | 85% | 92% | 97% | 103% |
| 20240801 | 1,407 | 1,407 | 1,334 | 1,338 | 54,800 | -54 | 96% | 95% | 174% | ▼▼▼ | 95% | 90% | 100% | 93% | 100% |
| 20240802 | 1,301 | 1,304 | 1,232 | 1,238 | 65,400 | -100 | 93% | 95% | 119% | ▼▼▼▼ | 89% | 99% | 109% | 86% | 100% |
| 20240805 | 1,196 | 1,196 | 1,059 | 1,059 | 76,600 | -179 | 86% | 89% | 117% | ▼▼▼▼▼ | 104% | 104% | 115% | 74% | 100% |
| 20240806 | 1,149 | 1,222 | 1,126 | 1,197 | 58,800 | 138 | 113% | 104% | 77% | ▲ | 99% | 108% | 112% | 83% | 113% |
| 20240807 | 1,173 | 1,223 | 1,161 | 1,161 | 112,000 | -36 | 97% | 99% | 190% | ▼ | 103% | 110% | 115% | 81% | 110% |
| 20240808 | 1,147 | 1,199 | 1,127 | 1,176 | 76,400 | 15 | 101% | 103% | 68% | ▲ | 99% | 107% | 110% | 82% | 111% |
| 20240809 | 1,199 | 1,225 | 1,152 | 1,190 | 75,000 | 14 | 101% | 99% | 98% | ▲▲ | 100% | 107% | 110% | 83% | 112% |
| 20240813 | 1,196 | 1,200 | 1,178 | 1,196 | 25,400 | 6 | 101% | 100% | 34% | ▲▲▲ | 103% | 104% | 107% | 83% | 113% |
| 20240814 | 1,226 | 1,265 | 1,210 | 1,265 | 29,700 | 69 | 106% | 103% | 117% | ▲▲▲▲ | 99% | 101% | 105% | 88% | 119% |
| 20240815 | 1,259 | 1,273 | 1,237 | 1,250 | 35,000 | -15 | 99% | 99% | 118% | ▼ | 101% | 100% | 103% | 87% | 118% |
| 20240816 | 1,273 | 1,284 | 1,257 | 1,282 | 14,400 | 32 | 103% | 101% | 41% | ▲ | 97% | 100% | 103% | 89% | 121% |
| 20240819 | 1,281 | 1,281 | 1,235 | 1,239 | 24,000 | -43 | 97% | 97% | 167% | ▼ | 101% | 100% | 104% | 86% | 117% |
| 20240820 | 1,262 | 1,275 | 1,252 | 1,269 | 23,900 | 30 | 102% | 101% | 100% | ▲ | 100% | 101% | 104% | 89% | 120% |
| 20240821 | 1,271 | 1,284 | 1,263 | 1,269 | 7,800 | 0 | 100% | 100% | 33% | -- | 100% | 101% | 103% | 89% | 120% |
| 20240822 | 1,275 | 1,280 | 1,260 | 1,275 | 19,900 | 6 | 100% | 100% | 255% | ▲ | 100% | 103% | 105% | 89% | 120% |
| 20240823 | 1,262 | 1,275 | 1,252 | 1,259 | 17,700 | -16 | 99% | 100% | 89% | ▼ | 101% | 104% | 106% | 88% | 119% |
| 20240826 | 1,259 | 1,285 | 1,250 | 1,268 | 31,700 | 9 | 101% | 101% | 179% | ▲ | 100% | 102% | 105% | 88% | 120% |
| 20240827 | 1,284 | 1,290 | 1,273 | 1,283 | 11,600 | 15 | 101% | 100% | 37% | ▲▲ | 100% | 102% | 107% | 91% | 121% |
| 20240828 | 1,289 | 1,298 | 1,273 | 1,289 | 17,100 | 6 | 100% | 100% | 147% | ▲▲▲ | 101% | 102% | 108% | 93% | 122% |
| 20240829 | 1,286 | 1,309 | 1,280 | 1,300 | 22,900 | 11 | 101% | 101% | 134% | ▲▲▲▲ | 101% | 101% | 106% | 97% | 123% |
| 20240830 | 1,300 | 1,307 | 1,290 | 1,307 | 10,900 | 7 | 101% | 101% | 48% | ▲▲▲▲▲ | 100% | 100% | 105% | 100% | 123% |
| 20240902 | 1,311 | 1,312 | 1,286 | 1,305 | 12,000 | -2 | 100% | 100% | 110% | ▼ | 100% | 99% | 105% | 100% | 123% |
| 20240903 | 1,311 | 1,319 | 1,307 | 1,316 | 19,400 | 11 | 101% | 100% | 162% | ▲ | 100% | 99% | 107% | 100% | 113% |
| 20240904 | 1,290 | 1,306 | 1,286 | 1,290 | 22,700 | -26 | 98% | 100% | 117% | ▼ | 102% | 100% | 108% | 98% | 111% |
| 20240905 | 1,286 | 1,330 | 1,286 | 1,316 | 38,000 | 26 | 102% | 102% | 167% | ▲ | 99% | 98% | 105% | 100% | 112% |
| 20240906 | 1,321 | 1,324 | 1,294 | 1,303 | 23,900 | -13 | 99% | 99% | 63% | ▼ | 99% | 101% | 108% | 99% | 109% |
| 20240909 | 1,280 | 1,288 | 1,259 | 1,262 | 22,700 | -41 | 97% | 99% | 95% | ▼▼ | 100% | 100% | 108% | 96% | 106% |
| 20240910 | 1,276 | 1,294 | 1,274 | 1,281 | 13,000 | 19 | 102% | 100% | 57% | ▲ | 99% | 100% | 108% | 97% | 103% |
| 20240911 | 1,275 | 1,281 | 1,248 | 1,256 | 22,600 | -25 | 98% | 99% | 174% | ▼ | 102% | 101% | 108% | 95% | 101% |
| 20240912 | 1,270 | 1,301 | 1,270 | 1,291 | 20,600 | 35 | 103% | 102% | 91% | ▲ | 100% | 104% | 107% | 98% | 104% |
| 20240913 | 1,280 | 1,290 | 1,268 | 1,275 | 29,900 | -16 | 99% | 100% | 145% | ▼ | 101% | 105% | 107% | 97% | 103% |
| 20240917 | 1,268 | 1,288 | 1,250 | 1,277 | 22,600 | 2 | 100% | 101% | 76% | ▲ | 99% | 106% | 107% | 97% | 102% |
| 20240918 | 1,275 | 1,281 | 1,252 | 1,265 | 15,500 | -12 | 99% | 99% | 69% | ▼ | 100% | 108% | 106% | 96% | 101% |
| 20240919 | 1,278 | 1,304 | 1,272 | 1,277 | 45,900 | 12 | 101% | 100% | 296% | ▲ | 103% | 108% | 105% | 97% | 102% |
| 20240920 | 1,285 | 1,329 | 1,278 | 1,328 | 41,800 | 51 | 104% | 103% | 91% | ▲▲ | 101% | 104% | 101% | 100% | 106% |
| 20240924 | 1,328 | 1,337 | 1,307 | 1,337 | 25,000 | 9 | 101% | 101% | 60% | ▲▲▲ | 101% | 102% | 100% | 100% | 106% |
| 20240925 | 1,336 | 1,349 | 1,329 | 1,349 | 30,300 | 12 | 101% | 101% | 121% | ▲▲▲▲ | 102% | 101% | 99% | 100% | 107% |
| 20240926 | 1,350 | 1,387 | 1,337 | 1,383 | 62,300 | 34 | 103% | 102% | 206% | ▲▲▲▲▲ | 100% | 98% | 97% | 100% | 110% |
| 20240927 | 1,383 | 1,394 | 1,370 | 1,378 | 35,900 | -5 | 100% | 100% | 58% | ▼ | 99% | 101% | 99% | 100% | 110% |
| 20240930 | 1,352 | 1,366 | 1,337 | 1,345 | 20,600 | -33 | 98% | 99% | 57% | ▼▼ | 100% | 99% | 97% | 97% | 107% |
| 20241001 | 1,367 | 1,367 | 1,336 | 1,366 | 16,300 | 21 | 102% | 100% | 79% | ▲ | 98% | 100% | 98% | 99% | 109% |
| 20241002 | 1,351 | 1,358 | 1,329 | 1,329 | 22,600 | -37 | 97% | 98% | 139% | ▼ | 100% | 99% | 97% | 96% | 106% |
| 20241003 | 1,348 | 1,352 | 1,340 | 1,350 | 9,900 | 21 | 102% | 100% | 44% | ▲ | 101% | 98% | 96% | 98% | 107% |
| 20241004 | 1,352 | 1,359 | 1,343 | 1,359 | 15,100 | 9 | 101% | 101% | 153% | ▲▲ | 99% | 97% | 93% | 98% | 108% |
| 20241007 | 1,364 | 1,370 | 1,345 | 1,345 | 25,000 | -14 | 99% | 99% | 166% | ▼ | 100% | 100% | 0% | 97% | 107% |
| 20241008 | 1,341 | 1,342 | 1,332 | 1,339 | 15,600 | -6 | 100% | 100% | 62% | ▼▼ | 99% | 99% | 0% | 97% | 107% |
| 20241009 | 1,342 | 1,342 | 1,331 | 1,331 | 6,900 | -8 | 99% | 99% | 44% | ▼▼▼ | 99% | 99% | 0% | 96% | 106% |
| 20241010 | 1,333 | 1,333 | 1,310 | 1,321 | 11,500 | -10 | 99% | 99% | 167% | ▼▼▼▼ | 101% | 100% | 0% | 96% | 105% |
| 20241011 | 1,322 | 1,330 | 1,316 | 1,329 | 6,200 | 8 | 101% | 101% | 54% | ▲ | 101% | 98% | 0% | 96% | 105% |
| 20241015 | 1,328 | 1,339 | 1,316 | 1,335 | 10,500 | 6 | 100% | 101% | 169% | ▲▲ | 100% | 98% | 0% | 97% | 106% |
| 20241016 | 1,324 | 1,346 | 1,321 | 1,321 | 18,000 | -14 | 99% | 100% | 171% | ▼ | 100% | 96% | 0% | 96% | 104% |
| 20241017 | 1,322 | 1,332 | 1,320 | 1,320 | 8,600 | -1 | 100% | 100% | 48% | ▼▼ | 99% | 0% | 0% | 95% | 104% |
| 20241018 | 1,320 | 1,325 | 1,300 | 1,305 | 8,500 | -15 | 99% | 99% | 99% | ▼▼▼ | 100% | 0% | 0% | 94% | 102% |
| 20241021 | 1,297 | 1,304 | 1,292 | 1,292 | 11,400 | -13 | 99% | 100% | 134% | ▼▼▼▼ | 98% | 0% | 0% | 93% | 100% |
| 20241022 | 1,292 | 1,302 | 1,265 | 1,265 | 19,000 | -27 | 98% | 98% | 167% | ▼▼▼▼▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 77,700 | 0 | 50,600 | 0 | 27,100 |
| 2024-10-11 | 0 | 79,300 | 0 | 51,400 | 0 | 27,900 |
| 2024-10-04 | 0 | 79,300 | 0 | 51,400 | 0 | 27,900 |
| 2024-09-27 | 1,500 | 83,600 | 1,500 | 53,700 | 0 | 29,900 |
| 2024-09-20 | 6,300 | 87,600 | 6,300 | 55,200 | 0 | 32,400 |
| 2024-09-13 | 4,100 | 89,900 | 4,100 | 54,200 | 0 | 35,700 |
| 2024-09-06 | 2,300 | 89,700 | 2,300 | 54,300 | 0 | 35,400 |
| 2024-08-30 | 800 | 96,600 | 800 | 58,900 | 0 | 37,700 |
| 2024-08-23 | 500 | 94,800 | 500 | 56,700 | 0 | 38,100 |
| 2024-08-16 | 0 | 91,600 | 0 | 52,700 | 0 | 38,900 |
| 2024-08-09 | 0 | 98,800 | 0 | 50,600 | 0 | 48,200 |
| 2024-08-02 | 0 | 132,900 | 0 | 95,400 | 0 | 37,500 |
| 2024-07-26 | 100 | 121,600 | 100 | 88,400 | 0 | 33,200 |
| 2024-07-19 | 0 | 115,600 | 0 | 84,000 | 0 | 31,600 |
| 2024-07-12 | 0 | 113,100 | 0 | 79,200 | 0 | 33,900 |
| 2024-07-05 | 0 | 119,000 | 0 | 80,300 | 0 | 38,700 |
| 2024-06-28 | 0 | 134,700 | 0 | 93,400 | 0 | 41,300 |
| 2024-06-21 | 0 | 147,500 | 0 | 93,100 | 0 | 54,400 |
| 2024-06-14 | 500 | 176,300 | 500 | 120,900 | 0 | 55,400 |
| 2024-06-07 | 400 | 176,000 | 400 | 118,100 | 0 | 57,900 |
| 2024-05-31 | 0 | 173,000 | 0 | 116,900 | 0 | 56,100 |
| 2024-05-24 | 0 | 177,100 | 0 | 118,000 | 0 | 59,100 |
| 2024-05-17 | 100 | 192,500 | 100 | 120,700 | 0 | 71,800 |
| 2024-05-10 | 0 | 200,300 | 0 | 116,700 | 0 | 83,600 |
| 2024-05-02 | 0 | 209,000 | 0 | 121,700 | 0 | 87,300 |
| 2024-04-26 | 0 | 209,500 | 0 | 120,600 | 0 | 88,900 |
| 2024-04-19 | 0 | 216,600 | 0 | 127,100 | 0 | 89,500 |
| 2024-04-12 | 0 | 209,500 | 0 | 128,800 | 0 | 80,700 |
| 2024-04-05 | 0 | 201,500 | 0 | 129,300 | 0 | 72,200 |
| 2024-03-29 | 0 | 227,600 | 0 | 160,700 | 0 | 66,900 |
| 2024-03-22 | 900 | 238,300 | 900 | 163,100 | 0 | 75,200 |
| 2024-03-15 | 800 | 244,400 | 800 | 143,200 | 0 | 101,200 |
| 2024-03-08 | 800 | 231,600 | 800 | 120,600 | 0 | 111,000 |
| 2024-03-01 | 0 | 240,200 | 0 | 119,600 | 0 | 120,600 |
| 2024-02-22 | 0 | 232,700 | 0 | 118,800 | 0 | 113,900 |
| 2024-02-16 | 0 | 231,100 | 0 | 120,000 | 0 | 111,100 |
| 2024-02-09 | 500 | 226,400 | 500 | 116,800 | 0 | 109,600 |
| 2024-02-02 | 600 | 208,100 | 600 | 115,800 | 0 | 92,300 |
| 2024-01-26 | 500 | 207,300 | 500 | 111,900 | 0 | 95,400 |
| 2024-01-19 | 500 | 221,100 | 500 | 117,400 | 0 | 103,700 |
| 2024-01-12 | 500 | 217,300 | 500 | 107,100 | 0 | 110,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | MERRILL LYNCH INTERNATIONAL | 134,036 | 0.49% | ▼ | -3,800 | 1,306 | 1,320 | 1,302 | 1,304 | 25,400 |
| 2024-05-17 | MERRILL LYNCH INTERNATIONAL | 137,836 | 0.50% | ▼ | -1,600 | 1,270 | 1,306 | 1,270 | 1,303 | 25,500 |
| 2024-05-16 | MERRILL LYNCH INTERNATIONAL | 139,436 | 0.51% | ▲ | 2,000 | 1,288 | 1,291 | 1,270 | 1,274 | 31,600 |
| 2024-05-10 | MERRILL LYNCH INTERNATIONAL | 137,436 | 0.50% | ▼ | -4,500 | 1,264 | 1,320 | 1,242 | 1,292 | 100,300 |
| 2024-05-09 | MERRILL LYNCH INTERNATIONAL | 141,936 | 0.51% | ▼ | -1,000 | 1,305 | 1,325 | 1,278 | 1,324 | 50,700 |
| 2024-05-07 | MERRILL LYNCH INTERNATIONAL | 142,936 | 0.52% | ▼ | -4,000 | 1,280 | 1,310 | 1,280 | 1,310 | 46,100 |
| 2024-04-22 | MERRILL LYNCH INTERNATIONAL | 146,936 | 0.53% | ▼ | -1,400 | 1,245 | 1,250 | 1,234 | 1,244 | 22,300 |
| 2024-04-19 | MERRILL LYNCH INTERNATIONAL | 148,336 | 0.54% | ▲ | 5,300 | 1,242 | 1,250 | 1,215 | 1,215 | 59,100 |
| 2024-04-16 | MERRILL LYNCH INTERNATIONAL | 143,036 | 0.52% | ▲ | 1,700 | 1,275 | 1,275 | 1,233 | 1,242 | 37,200 |
| 2024-04-11 | MERRILL LYNCH INTERNATIONAL | 141,336 | 0.51% | ▲ | 4,200 | 1,270 | 1,270 | 1,252 | 1,252 | 34,100 |
| 2024-04-10 | MERRILL LYNCH INTERNATIONAL | 137,136 | 0.50% | ▲ | 4,300 | 1,280 | 1,290 | 1,276 | 1,279 | 21,800 |
| 2024-04-04 | MERRILL LYNCH INTERNATIONAL | 132,836 | 0.48% | ▼ | -9,600 | 1,276 | 1,277 | 1,246 | 1,256 | 72,700 |
| 2024-04-03 | MERRILL LYNCH INTERNATIONAL | 142,436 | 0.52% | ▼ | -5,600 | 1,289 | 1,294 | 1,269 | 1,277 | 34,200 |
| 2024-04-02 | MERRILL LYNCH INTERNATIONAL | 148,036 | 0.54% | ▼ | -9,900 | 1,325 | 1,334 | 1,285 | 1,289 | 69,100 |
| 2024-03-29 | MERRILL LYNCH INTERNATIONAL | 157,936 | 0.57% | ▼ | -5,200 | 1,345 | 1,365 | 1,345 | 1,350 | 24,800 |
| 2024-03-28 | MERRILL LYNCH INTERNATIONAL | 163,136 | 0.59% | ▼ | -3,900 | 1,360 | 1,378 | 1,350 | 1,355 | 37,700 |
| 2024-03-27 | MERRILL LYNCH INTERNATIONAL | 167,036 | 0.61% | ▼ | -4,200 | 1,382 | 1,390 | 1,372 | 1,373 | 47,200 |
| 2024-03-25 | MERRILL LYNCH INTERNATIONAL | 171,236 | 0.62% | ▼ | -2,100 | 1,384 | 1,404 | 1,372 | 1,395 | 62,500 |
| 2024-03-22 | MERRILL LYNCH INTERNATIONAL | 173,336 | 0.63% | ▼ | -4,600 | 1,356 | 1,389 | 1,356 | 1,380 | 53,500 |
| 2024-03-21 | MERRILL LYNCH INTERNATIONAL | 177,936 | 0.65% | ▼ | -2,600 | 1,375 | 1,392 | 1,370 | 1,370 | 89,500 |
| 2024-03-19 | MERRILL LYNCH INTERNATIONAL | 180,536 | 0.66% | ▼ | -4,100 | 1,335 | 1,361 | 1,335 | 1,361 | 61,700 |
| 2024-03-18 | MERRILL LYNCH INTERNATIONAL | 184,636 | 0.67% | ▲ | 28,400 | 1,289 | 1,357 | 1,289 | 1,350 | 150,800 |
| 2024-03-15 | MERRILL LYNCH INTERNATIONAL | 156,236 | 0.57% | ▲ | 600 | 1,281 | 1,281 | 1,262 | 1,270 | 41,400 |
| 2024-03-14 | MERRILL LYNCH INTERNATIONAL | 155,636 | 0.56% | ▼ | -2,600 | 1,261 | 1,295 | 1,261 | 1,288 | 49,700 |
| 2024-03-05 | MERRILL LYNCH INTERNATIONAL | 158,236 | 0.57% | ▼ | -600 | 1,195 | 1,205 | 1,180 | 1,200 | 38,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | ＫＮＴＣＴ | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:00 | ＫＮＴＣＴ | 支配株主等に関する事項について |
| 20240614 | 15:00 | ＫＮＴＣＴ | 再発防止策の進捗状況に関するお知らせ（最終版） |
| 20240124 | 15:00 | ＫＮＴＣＴ | 補欠監査役選任取消しのお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9726 | 1 | KNT-CTホールディングス株式会社 | 2024-10-23 05:28:54 |
| 9726 | 2 | 2025年3月期 第1四半期 決算短信〔日本基準〕 | 2024-08-20 16:39:48 |
| 9726 | 2 | 再発防止策の策定および進捗状況に関するお知らせ（開示事項の経過） | 2024-06-18 23:57:03 |
| 9726 | 2 | 2024年3月期 第2四半期決算短信〔日本基準〕 | 2024-06-18 23:57:01 |
| 9726 | 2 | 再発防止策の進捗状況に関するお知らせ（開示事項の経過） | 2024-06-18 23:57:00 |
| 9726 | 2 | 第87期 第2四半期報告書 | 2024-06-18 23:56:59 |
| 9726 | 2 | 補欠監査役選任の取消しのお知らせ | 2024-06-18 23:56:58 |
| 9726 | 2 | 再発防止策の進捗状況に関するお知らせ（開示事項の経過） | 2024-06-18 23:56:56 |
| 9726 | 2 | 通期業績予想の修正および配当予想の修正（無配）に関するお知らせ | 2024-06-18 23:56:55 |
| 9726 | 2 | 2024年3月期 第3四半期決算短信〔日本基準〕 | 2024-06-18 23:56:54 |