| 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 | 4,785 | 4,810 | 4,770 | 4,810 | 115,200 | 25 | 101% | 101% | 109% | ▲ | 99% | 103% | 102% | 93% | 101% |
| 20250121 | 4,845 | 4,845 | 4,785 | 4,785 | 171,600 | -25 | 99% | 99% | 149% | ▼ | 101% | 103% | 102% | 92% | 100% |
| 20250122 | 4,825 | 4,915 | 4,825 | 4,890 | 243,800 | 105 | 102% | 101% | 142% | ▲ | 100% | 102% | 101% | 94% | 102% |
| 20250123 | 4,880 | 4,895 | 4,860 | 4,875 | 111,800 | -15 | 100% | 100% | 46% | ▼ | 99% | 101% | 100% | 94% | 102% |
| 20250124 | 4,910 | 4,940 | 4,880 | 4,880 | 69,700 | 5 | 100% | 99% | 62% | ▲ | 101% | 101% | 100% | 94% | 102% |
| 20250127 | 4,935 | 4,990 | 4,930 | 4,980 | 98,700 | 100 | 102% | 101% | 142% | ▲▲ | 100% | 100% | 98% | 96% | 104% |
| 20250128 | 4,980 | 5,010 | 4,980 | 4,990 | 81,400 | 10 | 100% | 100% | 82% | ▲▲▲ | 99% | 98% | 98% | 96% | 104% |
| 20250129 | 5,020 | 5,020 | 4,960 | 4,960 | 65,800 | -30 | 99% | 99% | 81% | ▼ | 100% | 98% | 98% | 96% | 104% |
| 20250130 | 4,955 | 4,980 | 4,935 | 4,975 | 64,300 | 15 | 100% | 100% | 98% | ▲ | 100% | 99% | 97% | 96% | 104% |
| 20250131 | 4,980 | 4,995 | 4,960 | 4,985 | 70,300 | 10 | 100% | 100% | 109% | ▲▲ | 99% | 99% | 97% | 96% | 104% |
| 20250203 | 4,970 | 4,985 | 4,915 | 4,930 | 95,500 | -55 | 99% | 99% | 136% | ▼ | 99% | 100% | 98% | 96% | 103% |
| 20250204 | 4,935 | 4,960 | 4,865 | 4,865 | 76,700 | -65 | 99% | 99% | 80% | ▼▼ | 100% | 101% | 99% | 97% | 102% |
| 20250205 | 4,865 | 4,885 | 4,840 | 4,850 | 84,400 | -15 | 100% | 100% | 110% | ▼▼▼ | 102% | 101% | 99% | 97% | 101% |
| 20250206 | 4,865 | 4,960 | 4,865 | 4,945 | 73,400 | 95 | 102% | 102% | 87% | ▲ | 100% | 99% | 98% | 99% | 103% |
| 20250207 | 4,950 | 4,980 | 4,905 | 4,930 | 78,700 | -15 | 100% | 100% | 107% | ▼ | 99% | 98% | 98% | 99% | 103% |
| 20250210 | 4,960 | 4,995 | 4,925 | 4,925 | 111,100 | -5 | 100% | 99% | 141% | ▼▼ | 97% | 97% | 98% | 99% | 103% |
| 20250212 | 4,985 | 4,985 | 4,770 | 4,825 | 165,200 | -100 | 98% | 97% | 149% | ▼▼▼ | 101% | 100% | 101% | 97% | 101% |
| 20250213 | 4,835 | 4,935 | 4,820 | 4,895 | 86,200 | 70 | 101% | 101% | 52% | ▲ | 100% | 99% | 101% | 98% | 102% |
| 20250214 | 4,860 | 4,870 | 4,835 | 4,860 | 62,500 | -35 | 99% | 100% | 73% | ▼ | 99% | 98% | 102% | 97% | 102% |
| 20250217 | 4,855 | 4,855 | 4,815 | 4,820 | 81,000 | -40 | 99% | 99% | 130% | ▼▼ | 100% | 99% | 104% | 97% | 101% |
| 20250218 | 4,820 | 4,840 | 4,795 | 4,835 | 70,600 | 15 | 100% | 100% | 87% | ▲ | 99% | 99% | 103% | 97% | 101% |
| 20250219 | 4,835 | 4,850 | 4,805 | 4,810 | 84,600 | -25 | 99% | 99% | 120% | ▼ | 99% | 100% | 104% | 96% | 100% |
| 20250220 | 4,800 | 4,810 | 4,740 | 4,755 | 112,400 | -55 | 99% | 99% | 133% | ▼▼ | 100% | 102% | 105% | 95% | 100% |
| 20250225 | 4,755 | 4,755 | 4,725 | 4,750 | 76,400 | -5 | 100% | 100% | 68% | ▼▼▼ | 99% | 102% | 105% | 95% | 100% |
| 20250226 | 4,765 | 4,765 | 4,700 | 4,730 | 87,900 | -20 | 100% | 99% | 115% | ▼▼▼▼ | 101% | 102% | 107% | 95% | 100% |
| 20250227 | 4,750 | 4,800 | 4,745 | 4,800 | 85,700 | 70 | 101% | 101% | 97% | ▲ | 100% | 101% | 105% | 96% | 101% |
| 20250228 | 4,805 | 4,830 | 4,785 | 4,795 | 85,100 | -5 | 100% | 100% | 99% | ▼ | 100% | 100% | 105% | 96% | 101% |
| 20250303 | 4,820 | 4,840 | 4,815 | 4,840 | 52,500 | 45 | 101% | 100% | 62% | ▲ | 99% | 99% | 104% | 97% | 102% |
| 20250304 | 4,850 | 4,865 | 4,815 | 4,820 | 62,900 | -20 | 100% | 99% | 120% | ▼ | 100% | 100% | 105% | 97% | 102% |
| 20250305 | 4,825 | 4,845 | 4,820 | 4,830 | 46,700 | 10 | 100% | 100% | 74% | ▲ | 99% | 100% | 104% | 98% | 102% |
| 20250306 | 4,860 | 4,860 | 4,825 | 4,835 | 60,800 | 5 | 100% | 99% | 130% | ▲▲ | 100% | 101% | 105% | 98% | 102% |
| 20250307 | 4,830 | 4,840 | 4,795 | 4,815 | 95,000 | -20 | 100% | 100% | 156% | ▼ | 100% | 101% | 105% | 97% | 102% |
| 20250310 | 4,825 | 4,835 | 4,795 | 4,825 | 121,800 | 10 | 100% | 100% | 128% | ▲ | 100% | 102% | 105% | 98% | 102% |
| 20250311 | 4,800 | 4,810 | 4,775 | 4,810 | 98,300 | -15 | 100% | 100% | 81% | ▼ | 102% | 103% | 106% | 98% | 102% |
| 20250312 | 4,785 | 4,875 | 4,785 | 4,875 | 106,400 | 65 | 101% | 102% | 108% | ▲ | 100% | 103% | 102% | 99% | 103% |
| 20250313 | 4,850 | 4,875 | 4,830 | 4,850 | 71,200 | -25 | 99% | 100% | 67% | ▼ | 100% | 103% | 101% | 99% | 103% |
| 20250314 | 4,850 | 4,865 | 4,840 | 4,840 | 69,500 | -10 | 100% | 100% | 98% | ▼▼ | 100% | 102% | 99% | 99% | 102% |
| 20250317 | 4,900 | 4,900 | 4,865 | 4,885 | 81,900 | 45 | 101% | 100% | 118% | ▲ | 101% | 101% | 99% | 100% | 103% |
| 20250318 | 4,910 | 4,975 | 4,905 | 4,940 | 71,100 | 55 | 101% | 101% | 87% | ▲▲ | 101% | 101% | 99% | 100% | 104% |
| 20250319 | 4,945 | 5,010 | 4,945 | 5,000 | 57,300 | 60 | 101% | 101% | 81% | ▲▲▲ | 100% | 102% | 98% | 100% | 106% |
| 20250321 | 4,980 | 5,020 | 4,970 | 4,990 | 78,300 | -10 | 100% | 100% | 137% | ▼ | 100% | 102% | 99% | 100% | 105% |
| 20250324 | 4,955 | 4,965 | 4,910 | 4,955 | 155,700 | -35 | 99% | 100% | 199% | ▼▼ | 100% | 99% | 99% | 99% | 105% |
| 20250325 | 4,960 | 4,995 | 4,945 | 4,980 | 97,800 | 25 | 101% | 100% | 63% | ▲ | 100% | 97% | 98% | 100% | 105% |
| 20250326 | 4,980 | 5,040 | 4,955 | 5,000 | 155,100 | 20 | 100% | 100% | 159% | ▲▲ | 101% | 97% | 98% | 100% | 106% |
| 20250327 | 5,020 | 5,060 | 4,995 | 5,060 | 202,400 | 60 | 101% | 101% | 130% | ▲▲▲ | 100% | 96% | 99% | 100% | 106% |
| 20250328 | 4,950 | 4,970 | 4,915 | 4,935 | 141,400 | -125 | 98% | 100% | 70% | ▼ | 99% | 97% | 101% | 98% | 103% |
| 20250331 | 4,865 | 4,875 | 4,810 | 4,820 | 124,100 | -115 | 98% | 99% | 88% | ▼▼ | 100% | 97% | 101% | 95% | 100% |
| 20250401 | 4,850 | 4,885 | 4,820 | 4,845 | 80,400 | 25 | 101% | 100% | 65% | ▲ | 98% | 98% | 102% | 96% | 101% |
| 20250402 | 4,815 | 4,815 | 4,740 | 4,740 | 90,700 | -105 | 98% | 98% | 113% | ▼ | 101% | 103% | 106% | 94% | 100% |
| 20250403 | 4,640 | 4,705 | 4,625 | 4,705 | 123,600 | -35 | 99% | 101% | 136% | ▼▼ | 101% | 104% | 0% | 93% | 100% |
| 20250404 | 4,600 | 4,630 | 4,560 | 4,625 | 136,900 | -80 | 98% | 101% | 111% | ▼▼▼ | 103% | 107% | 0% | 91% | 100% |
| 20250408 | 4,560 | 4,705 | 4,550 | 4,695 | 135,800 | 70 | 102% | 103% | 99% | ▲ | 100% | 105% | 0% | 93% | 102% |
| 20250409 | 4,630 | 4,680 | 4,570 | 4,650 | 99,500 | -45 | 99% | 100% | 73% | ▼ | 100% | 102% | 0% | 92% | 101% |
| 20250410 | 4,780 | 4,795 | 4,700 | 4,765 | 123,000 | 115 | 102% | 100% | 124% | ▲ | 101% | 104% | 0% | 94% | 103% |
| 20250411 | 4,710 | 4,760 | 4,640 | 4,750 | 97,200 | -15 | 100% | 101% | 79% | ▼ | 101% | 102% | 0% | 94% | 103% |
| 20250414 | 4,820 | 4,925 | 4,800 | 4,875 | 119,800 | 125 | 103% | 101% | 123% | ▲ | 99% | 101% | 0% | 96% | 105% |
| 20250415 | 4,865 | 4,895 | 4,830 | 4,830 | 59,300 | -45 | 99% | 99% | 49% | ▼ | 100% | 0% | 0% | 95% | 104% |
| 20250416 | 4,865 | 4,890 | 4,840 | 4,875 | 76,200 | 45 | 101% | 100% | 128% | ▲ | 100% | 0% | 0% | 96% | 105% |
| 20250417 | 4,850 | 4,890 | 4,850 | 4,870 | 60,600 | -5 | 100% | 100% | 80% | ▼ | 101% | 0% | 0% | 96% | 105% |
| 20250418 | 4,870 | 4,910 | 4,865 | 4,900 | 37,500 | 30 | 101% | 101% | 62% | ▲ | % | % | % | 97% | 106% |
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 | 5,000 | 9,800 | 4,600 | 4,800 | 400 | 5,000 |
| 2025-04-04 | 5,000 | 30,500 | 4,700 | 9,800 | 300 | 20,700 |
| 2025-03-28 | 9,800 | 38,300 | 7,300 | 17,900 | 2,500 | 20,400 |
| 2025-03-21 | 55,300 | 51,500 | 51,900 | 24,900 | 3,400 | 26,600 |
| 2025-03-14 | 31,900 | 53,800 | 29,900 | 25,900 | 2,000 | 27,900 |
| 2025-03-07 | 13,900 | 55,000 | 12,400 | 26,500 | 1,500 | 28,500 |
| 2025-02-28 | 7,100 | 54,000 | 5,800 | 26,200 | 1,300 | 27,800 |
| 2025-02-21 | 6,200 | 53,900 | 4,800 | 26,600 | 1,400 | 27,300 |
| 2025-02-14 | 6,200 | 48,500 | 4,700 | 24,700 | 1,500 | 23,800 |
| 2025-02-07 | 6,200 | 39,200 | 4,700 | 24,900 | 1,500 | 14,300 |
| 2025-01-31 | 7,900 | 37,900 | 4,700 | 26,000 | 3,200 | 11,900 |
| 2025-01-24 | 10,200 | 46,000 | 4,700 | 25,800 | 5,500 | 20,200 |
| 2025-01-17 | 38,000 | 46,800 | 12,900 | 28,200 | 25,100 | 18,600 |
| 2025-01-10 | 6,100 | 45,700 | 4,700 | 25,400 | 1,400 | 20,300 |
| 2024-12-27 | 10,800 | 40,400 | 4,800 | 23,900 | 6,000 | 16,500 |
| 2024-12-20 | 11,800 | 40,400 | 4,800 | 23,900 | 7,000 | 16,500 |
| 2024-12-13 | 29,800 | 41,700 | 4,800 | 24,100 | 25,000 | 17,600 |
| 2024-12-06 | 26,800 | 39,700 | 13,400 | 25,300 | 13,400 | 14,400 |
| 2024-11-29 | 10,100 | 50,000 | 4,800 | 27,100 | 5,300 | 22,900 |
| 2024-11-22 | 11,400 | 63,100 | 4,800 | 35,000 | 6,600 | 28,100 |
| 2024-11-15 | 95,400 | 59,600 | 17,100 | 31,200 | 78,300 | 28,400 |
| 2024-11-08 | 10,300 | 54,200 | 4,800 | 25,400 | 5,500 | 28,800 |
| 2024-11-01 | 9,800 | 45,300 | 4,800 | 15,400 | 5,000 | 29,900 |
| 2024-10-25 | 10,400 | 44,100 | 5,000 | 14,800 | 5,400 | 29,300 |
| 2024-10-18 | 11,000 | 44,100 | 4,800 | 14,700 | 6,200 | 29,400 |
| 2024-10-11 | 11,300 | 45,100 | 4,800 | 14,400 | 6,500 | 30,700 |
| 2024-10-04 | 10,800 | 45,200 | 5,000 | 14,500 | 5,800 | 30,700 |
| 2024-09-27 | 12,700 | 42,700 | 5,000 | 13,500 | 7,700 | 29,200 |
| 2024-09-20 | 14,400 | 47,600 | 5,300 | 11,100 | 9,100 | 36,500 |
| 2024-09-13 | 10,900 | 55,700 | 5,200 | 19,500 | 5,700 | 36,200 |
| 2024-09-06 | 11,100 | 59,200 | 5,300 | 19,700 | 5,800 | 39,500 |
| 2024-08-30 | 10,800 | 55,100 | 5,200 | 16,800 | 5,600 | 38,300 |
| 2024-08-23 | 10,400 | 48,100 | 5,000 | 9,900 | 5,400 | 38,200 |
| 2024-08-16 | 10,800 | 48,300 | 5,900 | 10,000 | 4,900 | 38,300 |
| 2024-08-09 | 6,500 | 44,200 | 4,900 | 8,000 | 1,600 | 36,200 |
| 2024-08-02 | 5,900 | 48,700 | 4,900 | 9,300 | 1,000 | 39,400 |
| 2024-07-26 | 22,100 | 50,100 | 4,900 | 10,300 | 17,200 | 39,800 |
| 2024-07-19 | 22,400 | 48,200 | 4,900 | 12,000 | 17,500 | 36,200 |
| 2024-07-12 | 21,800 | 36,200 | 4,900 | 8,900 | 16,900 | 27,300 |
| 2024-07-05 | 21,700 | 37,300 | 4,900 | 9,100 | 16,800 | 28,200 |
| 2024-06-28 | 21,600 | 40,100 | 5,000 | 9,300 | 16,600 | 30,800 |
| 2024-06-21 | 21,800 | 38,800 | 4,900 | 9,800 | 16,900 | 29,000 |
| 2024-06-14 | 22,400 | 36,800 | 4,900 | 9,900 | 17,500 | 26,900 |
| 2024-06-07 | 22,700 | 35,700 | 4,900 | 9,100 | 17,800 | 26,600 |
| 2024-05-31 | 22,600 | 44,100 | 4,900 | 9,000 | 17,700 | 35,100 |
| 2024-05-24 | 23,200 | 55,000 | 4,900 | 9,100 | 18,300 | 45,900 |
| 2024-05-17 | 23,500 | 59,700 | 4,900 | 9,200 | 18,600 | 50,500 |
| 2024-05-10 | 24,500 | 57,300 | 5,000 | 12,800 | 19,500 | 44,500 |
| 2024-05-02 | 23,900 | 51,600 | 4,900 | 12,900 | 19,000 | 38,700 |
| 2024-04-26 | 23,700 | 47,500 | 5,000 | 10,700 | 18,700 | 36,800 |
| 2024-04-19 | 24,100 | 46,400 | 5,000 | 10,000 | 19,100 | 36,400 |
| 2024-04-12 | 25,400 | 47,300 | 5,100 | 9,200 | 20,300 | 38,100 |
| 2024-04-05 | 25,500 | 47,800 | 5,100 | 10,000 | 20,400 | 37,800 |
| 2024-03-29 | 26,600 | 46,200 | 5,200 | 9,000 | 21,400 | 37,200 |
| 2024-03-22 | 61,900 | 41,900 | 38,100 | 8,300 | 23,800 | 33,600 |
| 2024-03-15 | 38,100 | 44,900 | 15,900 | 8,400 | 22,200 | 36,500 |
| 2024-03-08 | 29,700 | 48,700 | 8,500 | 6,700 | 21,200 | 42,000 |
| 2024-03-01 | 28,500 | 50,700 | 6,800 | 7,800 | 21,700 | 42,900 |
| 2024-02-22 | 28,400 | 80,500 | 6,300 | 7,200 | 22,100 | 73,300 |
| 2024-02-16 | 28,900 | 64,100 | 6,100 | 7,000 | 22,800 | 57,100 |
| 2024-02-09 | 19,400 | 54,100 | 5,800 | 7,600 | 13,600 | 46,500 |
| 2024-02-02 | 11,700 | 49,800 | 5,700 | 9,000 | 6,000 | 40,800 |
| 2024-01-26 | 12,300 | 44,900 | 5,600 | 7,800 | 6,700 | 37,100 |
| 2024-01-19 | 13,200 | 45,200 | 5,600 | 7,000 | 7,600 | 38,200 |
| 2024-01-12 | 13,600 | 44,900 | 5,500 | 7,500 | 8,100 | 37,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250321 | 15:30 | 日清オイリオ | 中期経営計画策定に関するお知らせ |
| 20250321 | 15:30 | 日清オイリオ | 通期業績予想の修正に関するお知らせ |
| 20250321 | 15:30 | 日清オイリオ | 固定資産の譲渡および取得に関するお知らせ |
| 20250228 | 17:00 | 日清オイリオ | 代表取締役および取締役の異動に関するお知らせ |
| 20250212 | 12:00 | 日清オイリオ | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250212 | 12:00 | 日清オイリオ | 2025年３月期 第３四半期決算補足資料 |
| 20241108 | 12:00 | 日清オイリオ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 12:00 | 日清オイリオ | 2025年３月期 第２四半期（中間期）決算補足資料 |
| 20240809 | 15:00 | 日清オイリオ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | 日清オイリオ | 2025年３月期 第１四半期決算補足資料 |
| 20240510 | 15:00 | 日清オイリオ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 15:00 | 日清オイリオ | 2024年３月期 決算補足資料 |
| 20240510 | 15:00 | 日清オイリオ | 支配株主等に関する事項について |
| 20240510 | 15:00 | 日清オイリオ | 剰余金の配当(増配)に関するお知らせ |
| 20240322 | 15:00 | 日清オイリオ | 取締役および監査役の異動に関するお知らせ |
| 20240313 | 16:10 | 日清オイリオ | 公正取引委員会による立入検査について |
| 20240209 | 15:00 | 日清オイリオ | 通期業績予想の修正および期末配当予想の修正（増配）に関するお知らせ |
| 20240209 | 15:00 | 日清オイリオ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240209 | 15:00 | 日清オイリオ | 2024年３月期 第３四半期決算補足資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UE71 | 350 | 2024-09-20 15:14 | 日清オイリオグループ株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2602 | 1 | 植物のチカラ 日清オイリオ | 2025-04-19 10:24:06 |
| 2602 | 2 | ライブラリー｜株主・投資家情報｜植物のチカラ 日清オイリオ | 2024-06-21 12:16:56 |
| 2602 | 2 | 個人投資家の皆様へ｜株主・投資家情報｜植物のチカラ 日清オイリオ | 2024-06-18 05:57:25 |
| 2602 | 2 | 株主・投資家情報｜植物のチカラ 日清オイリオ | 2024-06-18 05:57:23 |
| 2602 | 2 | IRニュース・カレンダー｜株主・投資家情報｜植物のチカラ 日清オイリオ | 2024-06-15 12:19:31 |
| 2602 | 3 | 株式情報｜株主・投資家情報｜植物のチカラ 日清オイリオ | 2024-06-18 05:57:24 |
| 2602 | 3 | 日清オイリオ 医療・介護従事者向け メディカルサポートサイト | 2024-06-18 05:57:22 |
| 2602 | 3 | ニュースリリース｜植物のチカラ 日清オイリオ | 2024-06-14 09:53:02 |