| 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 | 5,100 | 5,120 | 5,040 | 5,080 | 77,600 | -30 | 99% | 100% | 122% | ▼▼ | 99% | 101% | 99% | 97% | 105% |
| 20240726 | 5,130 | 5,130 | 5,040 | 5,090 | 56,500 | 10 | 100% | 99% | 73% | ▲ | 101% | 97% | 99% | 98% | 105% |
| 20240729 | 5,110 | 5,200 | 5,090 | 5,160 | 68,900 | 70 | 101% | 101% | 122% | ▲▲ | 99% | 93% | 99% | 99% | 107% |
| 20240730 | 5,180 | 5,180 | 5,100 | 5,110 | 42,800 | -50 | 99% | 99% | 62% | ▼ | 102% | 91% | 100% | 98% | 106% |
| 20240731 | 5,100 | 5,210 | 5,100 | 5,200 | 68,600 | 90 | 102% | 102% | 160% | ▲ | 97% | 93% | 99% | 100% | 108% |
| 20240801 | 5,140 | 5,140 | 4,965 | 4,980 | 103,700 | -220 | 96% | 97% | 151% | ▼ | 98% | 98% | 105% | 95% | 103% |
| 20240802 | 4,910 | 4,930 | 4,780 | 4,805 | 143,100 | -175 | 96% | 98% | 138% | ▼▼ | 95% | 103% | 113% | 92% | 100% |
| 20240805 | 4,595 | 4,625 | 4,300 | 4,345 | 163,900 | -460 | 90% | 95% | 115% | ▼▼▼ | 100% | 106% | 114% | 83% | 100% |
| 20240806 | 4,650 | 4,740 | 4,580 | 4,665 | 141,200 | 320 | 107% | 100% | 86% | ▲ | 102% | 107% | 113% | 89% | 107% |
| 20240807 | 4,675 | 4,900 | 4,665 | 4,790 | 191,300 | 125 | 103% | 102% | 135% | ▲▲ | 98% | 106% | 112% | 92% | 110% |
| 20240808 | 4,740 | 4,780 | 4,635 | 4,660 | 129,900 | -130 | 97% | 98% | 68% | ▼ | 100% | 107% | 112% | 89% | 107% |
| 20240809 | 4,730 | 4,810 | 4,680 | 4,745 | 108,300 | 85 | 102% | 100% | 83% | ▲ | 102% | 104% | 109% | 91% | 109% |
| 20240813 | 4,850 | 4,960 | 4,800 | 4,945 | 179,100 | 200 | 104% | 102% | 165% | ▲▲ | 100% | 101% | 106% | 95% | 114% |
| 20240814 | 5,000 | 5,040 | 4,965 | 5,010 | 110,200 | 65 | 101% | 100% | 62% | ▲▲▲ | 100% | 100% | 106% | 96% | 115% |
| 20240815 | 5,020 | 5,090 | 5,000 | 5,040 | 97,300 | 30 | 101% | 100% | 88% | ▲▲▲▲ | 99% | 99% | 104% | 97% | 116% |
| 20240816 | 5,090 | 5,090 | 5,010 | 5,060 | 63,700 | 20 | 100% | 99% | 65% | ▲▲▲▲▲ | 99% | 99% | 105% | 97% | 116% |
| 20240819 | 5,050 | 5,050 | 4,985 | 5,000 | 60,700 | -60 | 99% | 99% | 95% | ▼ | 100% | 99% | 107% | 96% | 115% |
| 20240820 | 5,040 | 5,070 | 5,000 | 5,030 | 70,400 | 30 | 101% | 100% | 116% | ▲ | 100% | 102% | 107% | 96% | 116% |
| 20240821 | 5,000 | 5,060 | 4,995 | 5,020 | 93,700 | -10 | 100% | 100% | 133% | ▼ | 100% | 102% | 109% | 97% | 116% |
| 20240822 | 5,010 | 5,010 | 4,950 | 4,995 | 48,300 | -25 | 100% | 100% | 52% | ▼▼ | 100% | 102% | 109% | 96% | 115% |
| 20240823 | 5,000 | 5,030 | 4,990 | 5,000 | 60,100 | 5 | 100% | 100% | 124% | ▲ | 100% | 103% | 108% | 96% | 115% |
| 20240826 | 5,020 | 5,070 | 4,980 | 5,010 | 84,800 | 10 | 100% | 100% | 141% | ▲▲ | 102% | 103% | 109% | 96% | 115% |
| 20240827 | 5,010 | 5,110 | 5,010 | 5,110 | 63,700 | 100 | 102% | 102% | 75% | ▲▲▲ | 99% | 104% | 107% | 98% | 118% |
| 20240828 | 5,100 | 5,100 | 5,000 | 5,060 | 50,000 | -50 | 99% | 99% | 78% | ▼ | 100% | 104% | 107% | 97% | 116% |
| 20240829 | 5,090 | 5,100 | 5,050 | 5,100 | 61,800 | 40 | 101% | 100% | 124% | ▲ | 101% | 103% | 106% | 100% | 117% |
| 20240830 | 5,130 | 5,200 | 5,120 | 5,170 | 97,700 | 70 | 101% | 101% | 158% | ▲▲ | 100% | 102% | 105% | 100% | 119% |
| 20240902 | 5,170 | 5,200 | 5,130 | 5,170 | 62,800 | 0 | 100% | 100% | 64% | -- | 102% | 101% | 105% | 100% | 119% |
| 20240903 | 5,180 | 5,300 | 5,180 | 5,300 | 71,000 | 130 | 103% | 102% | 113% | ▲ | 101% | 102% | 104% | 100% | 114% |
| 20240904 | 5,220 | 5,310 | 5,200 | 5,290 | 101,100 | -10 | 100% | 101% | 142% | ▼ | 100% | 100% | 103% | 100% | 114% |
| 20240905 | 5,290 | 5,350 | 5,260 | 5,270 | 88,300 | -20 | 100% | 100% | 87% | ▼▼ | 99% | 98% | 102% | 99% | 113% |
| 20240906 | 5,310 | 5,350 | 5,230 | 5,240 | 50,700 | -30 | 99% | 99% | 57% | ▼▼▼ | 101% | 100% | 104% | 99% | 110% |
| 20240909 | 5,190 | 5,250 | 5,170 | 5,240 | 74,300 | 0 | 100% | 101% | 147% | -- | 102% | 103% | 103% | 99% | 106% |
| 20240910 | 5,220 | 5,320 | 5,180 | 5,300 | 97,500 | 60 | 101% | 102% | 131% | ▲ | 97% | 102% | 102% | 100% | 106% |
| 20240911 | 5,290 | 5,300 | 5,110 | 5,140 | 78,500 | -160 | 97% | 97% | 81% | ▼ | 100% | 105% | 104% | 97% | 103% |
| 20240912 | 5,200 | 5,240 | 5,170 | 5,190 | 65,600 | 50 | 101% | 100% | 84% | ▲ | 99% | 104% | 103% | 98% | 104% |
| 20240913 | 5,220 | 5,230 | 5,170 | 5,170 | 66,300 | -20 | 100% | 99% | 101% | ▼ | 103% | 104% | 103% | 98% | 104% |
| 20240917 | 5,230 | 5,420 | 5,230 | 5,370 | 141,600 | 200 | 104% | 103% | 214% | ▲ | 99% | 101% | 100% | 100% | 108% |
| 20240918 | 5,380 | 5,410 | 5,320 | 5,340 | 68,300 | -30 | 99% | 99% | 48% | ▼ | 99% | 99% | 99% | 99% | 107% |
| 20240919 | 5,470 | 5,520 | 5,440 | 5,440 | 121,000 | 100 | 102% | 99% | 177% | ▲ | 100% | 99% | 99% | 100% | 109% |
| 20240920 | 5,450 | 5,500 | 5,430 | 5,440 | 96,700 | 0 | 100% | 100% | 80% | -- | 99% | 98% | 98% | 100% | 109% |
| 20240924 | 5,480 | 5,480 | 5,380 | 5,410 | 78,100 | -30 | 99% | 99% | 81% | ▼ | 99% | 99% | 101% | 99% | 108% |
| 20240925 | 5,360 | 5,370 | 5,280 | 5,330 | 74,100 | -80 | 99% | 99% | 95% | ▼▼ | 101% | 99% | 100% | 98% | 105% |
| 20240926 | 5,350 | 5,390 | 5,320 | 5,390 | 111,200 | 60 | 101% | 101% | 150% | ▲ | 101% | 100% | 101% | 99% | 107% |
| 20240927 | 5,300 | 5,350 | 5,300 | 5,350 | 71,400 | -40 | 99% | 101% | 64% | ▼ | 101% | 102% | 103% | 98% | 105% |
| 20240930 | 5,200 | 5,300 | 5,200 | 5,270 | 90,000 | -80 | 99% | 101% | 126% | ▼▼ | 100% | 101% | 101% | 97% | 103% |
| 20241001 | 5,300 | 5,340 | 5,260 | 5,280 | 39,900 | 10 | 100% | 100% | 44% | ▲ | 100% | 102% | 101% | 97% | 103% |
| 20241002 | 5,270 | 5,330 | 5,230 | 5,250 | 51,800 | -30 | 99% | 100% | 130% | ▼ | 99% | 101% | 99% | 97% | 102% |
| 20241003 | 5,330 | 5,330 | 5,220 | 5,280 | 47,000 | 30 | 101% | 99% | 91% | ▲ | 100% | 102% | 100% | 97% | 103% |
| 20241004 | 5,270 | 5,330 | 5,270 | 5,290 | 41,300 | 10 | 100% | 100% | 88% | ▲▲ | 100% | 101% | 98% | 97% | 103% |
| 20241007 | 5,330 | 5,350 | 5,290 | 5,330 | 43,200 | 40 | 101% | 100% | 105% | ▲▲▲ | 101% | 100% | 0% | 98% | 104% |
| 20241008 | 5,340 | 5,420 | 5,330 | 5,390 | 95,100 | 60 | 101% | 101% | 220% | ▲▲▲▲ | 100% | 99% | 0% | 99% | 105% |
| 20241009 | 5,410 | 5,440 | 5,370 | 5,390 | 54,600 | 0 | 100% | 100% | 57% | -- | 99% | 99% | 0% | 99% | 105% |
| 20241010 | 5,410 | 5,410 | 5,340 | 5,360 | 41,200 | -30 | 99% | 99% | 75% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241011 | 5,340 | 5,360 | 5,320 | 5,340 | 53,700 | -20 | 100% | 100% | 130% | ▼▼ | 99% | 98% | 0% | 98% | 103% |
| 20241015 | 5,380 | 5,380 | 5,320 | 5,340 | 46,500 | 0 | 100% | 99% | 87% | -- | 101% | 99% | 0% | 98% | 103% |
| 20241016 | 5,320 | 5,440 | 5,310 | 5,350 | 56,800 | 10 | 100% | 101% | 122% | ▲ | 100% | 98% | 0% | 98% | 102% |
| 20241017 | 5,340 | 5,390 | 5,330 | 5,330 | 36,400 | -20 | 100% | 100% | 64% | ▼ | 99% | 0% | 0% | 98% | 102% |
| 20241018 | 5,350 | 5,350 | 5,280 | 5,280 | 39,300 | -50 | 99% | 99% | 108% | ▼▼ | 99% | 0% | 0% | 97% | 101% |
| 20241021 | 5,280 | 5,300 | 5,240 | 5,250 | 26,600 | -30 | 99% | 99% | 68% | ▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 5,250 | 5,260 | 5,190 | 5,220 | 48,600 | -30 | 99% | 99% | 183% | ▼▼▼▼ | % | % | % | 96% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:25:43 |
| 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 |