| 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 | 736 | 740 | 730 | 736 | 4,700 | -3 | 100% | 100% | 294% | ▼ | 101% | 101% | 95% | 99% | 100% |
| 20240726 | 736 | 740 | 734 | 740 | 1,300 | 4 | 101% | 101% | 28% | ▲ | 101% | 101% | 95% | 100% | 101% |
| 20240729 | 737 | 741 | 733 | 741 | 3,300 | 1 | 100% | 101% | 254% | ▲▲ | 100% | 97% | 115% | 100% | 101% |
| 20240730 | 740 | 740 | 737 | 739 | 800 | -2 | 100% | 100% | 24% | ▼ | 100% | 96% | 135% | 100% | 101% |
| 20240731 | 739 | 741 | 735 | 741 | 2,500 | 2 | 100% | 100% | 313% | ▲ | 100% | 96% | 152% | 100% | 101% |
| 20240801 | 741 | 742 | 735 | 741 | 3,000 | 0 | 100% | 100% | 120% | -- | 99% | 95% | 154% | 100% | 101% |
| 20240802 | 730 | 734 | 720 | 720 | 9,400 | -21 | 97% | 99% | 313% | ▼ | 89% | 94% | 156% | 97% | 100% |
| 20240805 | 720 | 720 | 608 | 639 | 22,600 | -81 | 89% | 89% | 240% | ▼▼ | 111% | 107% | 176% | 86% | 100% |
| 20240806 | 639 | 713 | 638 | 708 | 7,900 | 69 | 111% | 111% | 35% | ▲ | 99% | 97% | 160% | 96% | 111% |
| 20240807 | 705 | 715 | 670 | 696 | 5,400 | -12 | 98% | 99% | 68% | ▼ | 98% | 99% | 162% | 94% | 109% |
| 20240808 | 694 | 694 | 658 | 677 | 9,800 | -19 | 97% | 98% | 181% | ▼▼ | 100% | 102% | 166% | 91% | 106% |
| 20240809 | 678 | 686 | 670 | 678 | 6,600 | 1 | 100% | 100% | 67% | ▲ | 99% | 101% | 164% | 91% | 106% |
| 20240813 | 687 | 687 | 667 | 683 | 5,200 | 5 | 101% | 99% | 79% | ▲▲ | 101% | 102% | 165% | 92% | 107% |
| 20240814 | 683 | 687 | 679 | 687 | 4,100 | 4 | 101% | 101% | 79% | ▲▲▲ | 100% | 102% | 164% | 93% | 108% |
| 20240815 | 685 | 690 | 684 | 685 | 6,000 | -2 | 100% | 100% | 146% | ▼ | 100% | 101% | 163% | 92% | 107% |
| 20240816 | 690 | 690 | 688 | 689 | 2,100 | 4 | 101% | 100% | 35% | ▲ | 101% | 102% | 164% | 93% | 108% |
| 20240819 | 687 | 694 | 687 | 694 | 4,600 | 5 | 101% | 101% | 219% | ▲▲ | 99% | 100% | 161% | 94% | 109% |
| 20240820 | 700 | 710 | 686 | 695 | 6,200 | 1 | 100% | 99% | 135% | ▲▲▲ | 102% | 124% | 164% | 94% | 109% |
| 20240821 | 687 | 703 | 687 | 699 | 1,600 | 4 | 101% | 102% | 26% | ▲▲▲▲ | 100% | 143% | 161% | 94% | 109% |
| 20240822 | 700 | 714 | 697 | 698 | 4,500 | -1 | 100% | 100% | 281% | ▼ | 100% | 160% | 160% | 94% | 109% |
| 20240823 | 702 | 704 | 695 | 700 | 2,400 | 2 | 100% | 100% | 53% | ▲ | 100% | 160% | 160% | 94% | 110% |
| 20240826 | 701 | 704 | 694 | 700 | 1,900 | 0 | 100% | 100% | 79% | -- | 100% | 132% | 132% | 94% | 110% |
| 20240827 | 850 | 850 | 850 | 850 | 10,500 | 150 | 121% | 100% | 553% | ▲ | 100% | 112% | 112% | 100% | 133% |
| 20240828 | 1,000 | 1,000 | 1,000 | 1,000 | 15,300 | 150 | 118% | 100% | 146% | ▲▲ | 100% | 100% | 100% | 100% | 156% |
| 20240829 | 1,124 | 1,125 | 1,123 | 1,125 | 697,600 | 125 | 113% | 100% | 4559% | ▲▲▲ | 100% | 100% | 100% | 100% | 176% |
| 20240830 | 1,124 | 1,125 | 1,123 | 1,124 | 107,700 | -1 | 100% | 100% | 15% | ▼ | 100% | 100% | 100% | 100% | 176% |
| 20240902 | 1,124 | 1,125 | 1,123 | 1,123 | 150,500 | -1 | 100% | 100% | 140% | ▼▼ | 100% | 100% | 100% | 100% | 176% |
| 20240903 | 1,124 | 1,125 | 1,124 | 1,124 | 53,900 | 1 | 100% | 100% | 36% | ▲ | 100% | 100% | 100% | 100% | 166% |
| 20240904 | 1,124 | 1,125 | 1,124 | 1,124 | 41,000 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 100% | 100% | 166% |
| 20240905 | 1,124 | 1,124 | 1,124 | 1,124 | 36,500 | 0 | 100% | 100% | 89% | -- | 100% | 100% | 100% | 100% | 166% |
| 20240906 | 1,124 | 1,125 | 1,124 | 1,124 | 68,600 | 0 | 100% | 100% | 188% | -- | 100% | 100% | 100% | 100% | 166% |
| 20240909 | 1,124 | 1,124 | 1,123 | 1,123 | 48,200 | -1 | 100% | 100% | 70% | ▼ | 100% | 100% | 100% | 100% | 164% |
| 20240910 | 1,124 | 1,125 | 1,124 | 1,124 | 50,600 | 1 | 100% | 100% | 105% | ▲ | 100% | 100% | 100% | 100% | 164% |
| 20240911 | 1,124 | 1,124 | 1,124 | 1,124 | 55,700 | 0 | 100% | 100% | 110% | -- | 100% | 100% | 100% | 100% | 164% |
| 20240912 | 1,124 | 1,124 | 1,124 | 1,124 | 56,500 | 0 | 100% | 100% | 101% | -- | 100% | 100% | 100% | 100% | 163% |
| 20240913 | 1,124 | 1,125 | 1,124 | 1,124 | 40,100 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 100% | 100% | 162% |
| 20240917 | 1,124 | 1,124 | 1,123 | 1,123 | 17,800 | -1 | 100% | 100% | 44% | ▼ | 100% | 100% | 100% | 100% | 162% |
| 20240918 | 1,124 | 1,124 | 1,123 | 1,123 | 31,700 | 0 | 100% | 100% | 178% | -- | 100% | 100% | 100% | 100% | 161% |
| 20240919 | 1,123 | 1,124 | 1,123 | 1,124 | 7,100 | 1 | 100% | 100% | 22% | ▲ | 100% | 100% | 100% | 100% | 161% |
| 20240920 | 1,124 | 1,124 | 1,123 | 1,123 | 43,500 | -1 | 100% | 100% | 613% | ▼ | 100% | 100% | 100% | 100% | 160% |
| 20240924 | 1,123 | 1,124 | 1,123 | 1,123 | 57,400 | 0 | 100% | 100% | 132% | -- | 100% | 100% | 100% | 100% | 160% |
| 20240925 | 1,124 | 1,124 | 1,123 | 1,123 | 35,900 | 0 | 100% | 100% | 63% | -- | 100% | 100% | 100% | 100% | 132% |
| 20240926 | 1,124 | 1,125 | 1,124 | 1,124 | 152,100 | 1 | 100% | 100% | 424% | ▲ | 100% | 100% | 100% | 100% | 112% |
| 20240927 | 1,126 | 1,127 | 1,126 | 1,127 | 136,300 | 3 | 100% | 100% | 90% | ▲▲ | 100% | 100% | 100% | 100% | 100% |
| 20240930 | 1,125 | 1,126 | 1,125 | 1,125 | 14,500 | -2 | 100% | 100% | 11% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241001 | 1,125 | 1,127 | 1,125 | 1,125 | 30,700 | 0 | 100% | 100% | 212% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241002 | 1,125 | 1,125 | 1,124 | 1,124 | 18,200 | -1 | 100% | 100% | 59% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241003 | 1,125 | 1,125 | 1,124 | 1,124 | 35,400 | 0 | 100% | 100% | 195% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241004 | 1,124 | 1,125 | 1,123 | 1,125 | 46,800 | 1 | 100% | 100% | 132% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241007 | 1,123 | 1,125 | 1,119 | 1,125 | 80,100 | 0 | 100% | 100% | 171% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241008 | 1,122 | 1,124 | 1,121 | 1,124 | 4,500 | -1 | 100% | 100% | 6% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241009 | 1,121 | 1,122 | 1,121 | 1,121 | 2,100 | -3 | 100% | 100% | 47% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241010 | 1,121 | 1,121 | 1,120 | 1,120 | 2,100 | -1 | 100% | 100% | 100% | ▼▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241011 | 1,120 | 1,121 | 1,120 | 1,120 | 9,000 | 0 | 100% | 100% | 429% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241015 | 1,120 | 1,120 | 1,120 | 1,120 | 1,400 | 0 | 100% | 100% | 16% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241016 | 1,121 | 1,121 | 1,120 | 1,120 | 3,100 | 0 | 100% | 100% | 221% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241017 | 1,121 | 1,121 | 1,121 | 1,121 | 500 | 1 | 100% | 100% | 16% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20241018 | 1,121 | 1,122 | 1,121 | 1,122 | 1,900 | 1 | 100% | 100% | 380% | ▲▲ | 100% | 0% | 0% | 100% | 100% |
| 20241021 | 1,122 | 1,123 | 1,121 | 1,122 | 7,900 | 0 | 100% | 100% | 416% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241022 | 1,123 | 1,124 | 1,122 | 1,122 | 7,400 | 0 | 100% | 100% | 94% | -- | % | % | % | 100% | 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 | 2,500 | 0 | 400 | 0 | 2,100 |
| 2024-10-11 | 0 | 3,300 | 0 | 700 | 0 | 2,600 |
| 2024-10-04 | 0 | 7,200 | 0 | 1,400 | 0 | 5,800 |
| 2024-09-27 | 0 | 5,800 | 0 | 400 | 0 | 5,400 |
| 2024-09-20 | 0 | 26,000 | 0 | 2,900 | 0 | 23,100 |
| 2024-09-13 | 0 | 20,600 | 0 | 1,300 | 0 | 19,300 |
| 2024-09-06 | 0 | 21,200 | 0 | 1,500 | 0 | 19,700 |
| 2024-08-30 | 0 | 34,900 | 0 | 6,800 | 0 | 28,100 |
| 2024-08-23 | 0 | 42,000 | 0 | 8,800 | 0 | 33,200 |
| 2024-08-16 | 0 | 43,000 | 0 | 9,100 | 0 | 33,900 |
| 2024-08-09 | 0 | 42,400 | 0 | 8,700 | 0 | 33,700 |
| 2024-08-02 | 0 | 43,000 | 0 | 15,400 | 0 | 27,600 |
| 2024-07-26 | 0 | 45,200 | 0 | 17,100 | 0 | 28,100 |
| 2024-07-19 | 0 | 51,600 | 0 | 17,600 | 0 | 34,000 |
| 2024-07-12 | 0 | 51,300 | 0 | 17,400 | 0 | 33,900 |
| 2024-07-05 | 0 | 51,800 | 0 | 17,500 | 0 | 34,300 |
| 2024-06-28 | 0 | 52,500 | 0 | 17,400 | 0 | 35,100 |
| 2024-06-21 | 0 | 51,600 | 0 | 17,000 | 0 | 34,600 |
| 2024-06-14 | 0 | 51,500 | 0 | 17,000 | 0 | 34,500 |
| 2024-06-07 | 0 | 53,500 | 0 | 19,000 | 0 | 34,500 |
| 2024-05-31 | 0 | 59,300 | 0 | 24,200 | 0 | 35,100 |
| 2024-05-24 | 0 | 60,000 | 0 | 24,200 | 0 | 35,800 |
| 2024-05-17 | 0 | 62,400 | 0 | 24,400 | 0 | 38,000 |
| 2024-05-10 | 0 | 61,300 | 0 | 22,500 | 0 | 38,800 |
| 2024-05-02 | 0 | 62,600 | 0 | 22,100 | 0 | 40,500 |
| 2024-04-26 | 0 | 64,500 | 0 | 22,200 | 0 | 42,300 |
| 2024-04-19 | 0 | 63,500 | 0 | 21,100 | 0 | 42,400 |
| 2024-04-12 | 0 | 62,800 | 0 | 20,700 | 0 | 42,100 |
| 2024-04-05 | 0 | 61,700 | 0 | 21,000 | 0 | 40,700 |
| 2024-03-29 | 0 | 64,600 | 0 | 22,500 | 0 | 42,100 |
| 2024-03-22 | 0 | 62,000 | 0 | 20,000 | 0 | 42,000 |
| 2024-03-15 | 0 | 66,000 | 0 | 22,800 | 0 | 43,200 |
| 2024-03-08 | 0 | 69,900 | 0 | 23,900 | 0 | 46,000 |
| 2024-03-01 | 0 | 71,200 | 0 | 24,400 | 0 | 46,800 |
| 2024-02-22 | 0 | 69,800 | 0 | 22,600 | 0 | 47,200 |
| 2024-02-16 | 0 | 68,200 | 0 | 22,800 | 0 | 45,400 |
| 2024-02-09 | 0 | 71,200 | 0 | 22,500 | 0 | 48,700 |
| 2024-02-02 | 0 | 68,400 | 0 | 22,500 | 0 | 45,900 |
| 2024-01-26 | 0 | 65,100 | 0 | 21,600 | 0 | 43,500 |
| 2024-01-19 | 0 | 65,700 | 0 | 22,100 | 0 | 43,600 |
| 2024-01-12 | 0 | 67,300 | 0 | 21,600 | 0 | 45,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 16:30 | ＫＨＣ | ファースト住建株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 20241017 | 15:00 | ＫＨＣ | 取締役の辞任に関するお知らせ |
| 20241015 | 16:00 | ＫＨＣ | (訂正)「ファースト住建株式会社による当社株式に対する公開買付けの結果並びに親会社、主要株主である筆頭株主及び主要株主の異動に関するお知らせ」の一部訂正 |
| 20241010 | 15:00 | ＫＨＣ | ファースト住建株式会社による当社株式に対する公開買付けの結果並びに親会社、主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
| 20240826 | 15:30 | ＫＨＣ | ファースト住建株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 20240826 | 15:30 | ＫＨＣ | 2025年３月期配当予想の修正（無配）に関するお知らせ |
| 20240807 | 15:00 | ＫＨＣ | 2025年３月期 第１四半期決算短信[日本基準]（連結） |
| 20240718 | 15:00 | ＫＨＣ | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240628 | 15:00 | ＫＨＣ | 支配株主等に関する事項について |
| 20240628 | 15:00 | ＫＨＣ | 非上場の親会社等の決算情報に関するお知らせ |
| 20240619 | 15:00 | ＫＨＣ | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240514 | 15:00 | ＫＨＣ | 取締役候補者の選任に関するお知らせ |
| 20240510 | 17:00 | ＫＨＣ | （訂正）「2024年３月期 決算補足説明資料」の一部訂正について |
| 20240508 | 15:00 | ＫＨＣ | 2024年３月期 決算短信[日本基準]（連結） |
| 20240508 | 15:00 | ＫＨＣ | 2024年３月期 決算補足説明資料 |
| 20240508 | 15:00 | ＫＨＣ | 通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240209 | 15:00 | ＫＨＣ | 2024年３月期 第３四半期決算短信[日本基準]（連結） |
| 20240116 | 15:00 | ＫＨＣ | 取締役の辞任に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UK6R | 350 | 2024-10-22 10:15 | （株）ＫＨＣ | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| S100UIOF | 350 | 2024-10-17 15:01 | 株式会社ＫＨＣ | 株式会社ＳＯＬＡＢＬＥ | 変更報告書（短期大量譲渡） |
| S100UISJ | 350 | 2024-10-16 15:01 | 株式会社ＫＨＣ | ファースト住建株式会社 | 大量保有報告書 |
| S100UEJ2 | 350 | 2024-09-24 10:25 | （株）ＫＨＣ | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UA8Z | 350 | 2024-08-28 15:59 | 株式会社ＫＨＣ | 株式会社ＳＯＬＡＢＬＥ | 変更報告書 |
| S100U9GV | 350 | 2024-08-22 15:59 | 株式会社ＫＨＣ | 株式会社ＳＯＬＡＢＬＥ | 変更報告書 |
| S100TMVL | 350 | 2024-06-28 15:02 | 株式会社ＫＨＣ | 株式会社ＳＯＬＡＢＬＥ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1451 | 1 | 株式会社KHC | 2024-10-23 06:26:51 |
| 1451 | 2 | IR資料 | 2024-06-18 10:41:58 |
| 1451 | 2 | 決算説明資料 | 2024-06-18 10:41:57 |
| 1451 | 2 | 有価証券報告書 | 2024-06-18 10:41:56 |
| 1451 | 2 | 免責事項｜株式会社KHC | 2024-06-18 10:41:54 |
| 1451 | 2 | 電子公告｜株式会社KHC | 2024-06-18 10:41:53 |
| 1451 | 2 | よくあるご質問｜株式会社KHC | 2024-06-18 10:41:52 |
| 1451 | 2 | IRカレンダー｜株式会社KHC | 2024-06-18 10:41:51 |
| 1451 | 2 | 株式情報 | 2024-06-18 10:41:50 |
| 1451 | 2 | IR情報｜株式会社KHC | 2024-06-18 10:41:49 |