| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 1,603 | 1,619 | 1,601 | 1,609 | 2,127,300 | -23 | 99% | 100% | 92% | ▼ | 99% | 99% | 109% | 92% | 101% |
| 20241003 | 1,670 | 1,675 | 1,650 | 1,655 | 2,449,100 | 46 | 103% | 99% | 115% | ▲ | 100% | 101% | 110% | 95% | 104% |
| 20241004 | 1,653 | 1,675 | 1,651 | 1,656 | 1,549,100 | 1 | 100% | 100% | 63% | ▲▲ | 98% | 97% | 106% | 95% | 104% |
| 20241007 | 1,720 | 1,720 | 1,682 | 1,694 | 2,199,000 | 38 | 102% | 98% | 142% | ▲▲▲ | 100% | 101% | 109% | 97% | 106% |
| 20241008 | 1,660 | 1,679 | 1,656 | 1,661 | 1,889,700 | -34 | 98% | 100% | 86% | ▼ | 99% | 99% | 108% | 95% | 104% |
| 20241009 | 1,675 | 1,685 | 1,658 | 1,659 | 1,465,900 | -2 | 100% | 99% | 78% | ▼▼ | 100% | 100% | 109% | 95% | 104% |
| 20241010 | 1,670 | 1,687 | 1,668 | 1,676 | 1,811,800 | 18 | 101% | 100% | 124% | ▲ | 100% | 100% | 108% | 96% | 105% |
| 20241011 | 1,674 | 1,675 | 1,654 | 1,675 | 2,314,400 | -1 | 100% | 100% | 128% | ▼ | 99% | 99% | 108% | 96% | 105% |
| 20241015 | 1,685 | 1,687 | 1,661 | 1,661 | 1,748,100 | -15 | 99% | 99% | 76% | ▼▼ | 101% | 103% | 111% | 95% | 104% |
| 20241016 | 1,640 | 1,655 | 1,624 | 1,655 | 2,026,500 | -6 | 100% | 101% | 116% | ▼▼▼ | 100% | 102% | 109% | 95% | 103% |
| 20241017 | 1,660 | 1,686 | 1,658 | 1,663 | 2,581,700 | 9 | 101% | 100% | 127% | ▲ | 100% | 102% | 108% | 95% | 103% |
| 20241018 | 1,676 | 1,682 | 1,669 | 1,673 | 1,758,000 | 10 | 101% | 100% | 68% | ▲▲ | 100% | 102% | 108% | 96% | 104% |
| 20241021 | 1,668 | 1,679 | 1,656 | 1,672 | 1,429,900 | -2 | 100% | 100% | 81% | ▼ | 101% | 107% | 108% | 95% | 104% |
| 20241022 | 1,675 | 1,696 | 1,658 | 1,687 | 2,771,200 | 16 | 101% | 101% | 194% | ▲ | 98% | 106% | 103% | 96% | 105% |
| 20241023 | 1,707 | 1,715 | 1,662 | 1,677 | 2,462,900 | -11 | 99% | 98% | 89% | ▼ | 101% | 108% | 104% | 96% | 104% |
| 20241024 | 1,688 | 1,716 | 1,684 | 1,707 | 3,602,500 | 31 | 102% | 101% | 146% | ▲ | 100% | 107% | 103% | 98% | 106% |
| 20241025 | 1,700 | 1,707 | 1,679 | 1,705 | 1,645,300 | -2 | 100% | 100% | 46% | ▼ | 103% | 104% | 100% | 97% | 106% |
| 20241028 | 1,738 | 1,812 | 1,722 | 1,795 | 4,449,600 | 90 | 105% | 103% | 270% | ▲ | 100% | 98% | 96% | 100% | 112% |
| 20241029 | 1,802 | 1,812 | 1,786 | 1,809 | 3,007,900 | 14 | 101% | 100% | 68% | ▲▲ | 100% | 99% | 95% | 100% | 112% |
| 20241030 | 1,813 | 1,826 | 1,802 | 1,816 | 2,695,500 | 7 | 100% | 100% | 90% | ▲▲▲ | 100% | 100% | 96% | 100% | 113% |
| 20241031 | 1,809 | 1,815 | 1,786 | 1,813 | 2,252,500 | -3 | 100% | 100% | 84% | ▼ | 100% | 99% | 95% | 100% | 110% |
| 20241101 | 1,776 | 1,803 | 1,760 | 1,771 | 2,607,400 | -42 | 98% | 100% | 116% | ▼▼ | 101% | 100% | 97% | 98% | 107% |
| 20241105 | 1,750 | 1,784 | 1,746 | 1,761 | 2,101,400 | -10 | 99% | 101% | 81% | ▼▼▼ | 99% | 96% | 93% | 97% | 106% |
| 20241106 | 1,819 | 1,830 | 1,772 | 1,803 | 3,632,800 | 42 | 102% | 99% | 173% | ▲ | 100% | 99% | 97% | 99% | 109% |
| 20241107 | 1,740 | 1,792 | 1,715 | 1,747 | 4,652,600 | -56 | 97% | 100% | 128% | ▼ | 100% | 98% | 96% | 96% | 106% |
| 20241108 | 1,758 | 1,768 | 1,732 | 1,757 | 3,452,100 | 10 | 101% | 100% | 74% | ▲ | 101% | 100% | 98% | 97% | 106% |
| 20241111 | 1,732 | 1,757 | 1,723 | 1,753 | 2,043,300 | -4 | 100% | 101% | 59% | ▼ | 99% | 99% | 97% | 97% | 106% |
| 20241112 | 1,750 | 1,760 | 1,709 | 1,725 | 2,144,400 | -28 | 98% | 99% | 105% | ▼▼ | 99% | 98% | 98% | 95% | 104% |
| 20241113 | 1,728 | 1,734 | 1,711 | 1,717 | 1,852,300 | -8 | 100% | 99% | 86% | ▼▼▼ | 99% | 98% | 99% | 95% | 104% |
| 20241114 | 1,735 | 1,741 | 1,717 | 1,717 | 1,597,900 | 0 | 100% | 99% | 86% | -- | 101% | 98% | 102% | 95% | 103% |
| 20241115 | 1,718 | 1,750 | 1,717 | 1,731 | 1,866,600 | 14 | 101% | 101% | 117% | ▲ | 99% | 98% | 103% | 95% | 104% |
| 20241118 | 1,708 | 1,720 | 1,692 | 1,692 | 1,490,400 | -39 | 98% | 99% | 80% | ▼ | 100% | 99% | 103% | 93% | 101% |
| 20241119 | 1,697 | 1,712 | 1,692 | 1,694 | 1,515,300 | 2 | 100% | 100% | 102% | ▲ | 99% | 99% | 104% | 93% | 101% |
| 20241120 | 1,691 | 1,706 | 1,674 | 1,677 | 1,424,200 | -17 | 99% | 99% | 94% | ▼ | 100% | 100% | 104% | 92% | 100% |
| 20241121 | 1,683 | 1,690 | 1,666 | 1,678 | 1,241,100 | 1 | 100% | 100% | 87% | ▲ | 100% | 101% | 105% | 92% | 100% |
| 20241122 | 1,677 | 1,686 | 1,670 | 1,679 | 1,165,800 | 1 | 100% | 100% | 94% | ▲▲ | 99% | 100% | 103% | 92% | 100% |
| 20241125 | 1,700 | 1,716 | 1,679 | 1,679 | 2,718,600 | 1 | 100% | 99% | 233% | ▲▲▲ | 100% | 98% | 105% | 92% | 100% |
| 20241126 | 1,679 | 1,686 | 1,658 | 1,680 | 1,293,100 | 1 | 100% | 100% | 48% | ▲▲▲▲ | 99% | 99% | 105% | 93% | 100% |
| 20241127 | 1,679 | 1,681 | 1,657 | 1,662 | 1,359,500 | -18 | 99% | 99% | 105% | ▼ | 102% | 100% | 106% | 92% | 100% |
| 20241128 | 1,660 | 1,700 | 1,656 | 1,694 | 1,376,500 | 32 | 102% | 102% | 101% | ▲ | 98% | 100% | 105% | 93% | 102% |
| 20241129 | 1,675 | 1,688 | 1,630 | 1,642 | 2,293,800 | -53 | 97% | 98% | 167% | ▼ | 100% | 102% | 108% | 91% | 100% |
| 20241202 | 1,641 | 1,645 | 1,618 | 1,640 | 2,236,000 | -2 | 100% | 100% | 97% | ▼▼ | 101% | 102% | 108% | 91% | 100% |
| 20241203 | 1,638 | 1,677 | 1,636 | 1,659 | 2,217,600 | 19 | 101% | 101% | 99% | ▲ | 100% | 102% | 107% | 92% | 101% |
| 20241204 | 1,654 | 1,670 | 1,641 | 1,658 | 1,488,100 | -1 | 100% | 100% | 67% | ▼ | 100% | 103% | 107% | 94% | 101% |
| 20241205 | 1,666 | 1,676 | 1,656 | 1,669 | 1,543,100 | 12 | 101% | 100% | 104% | ▲ | 101% | 106% | 107% | 95% | 102% |
| 20241206 | 1,662 | 1,672 | 1,653 | 1,672 | 1,241,600 | 3 | 100% | 101% | 80% | ▲▲ | 100% | 104% | 106% | 95% | 102% |
| 20241209 | 1,680 | 1,681 | 1,657 | 1,675 | 1,560,600 | 3 | 100% | 100% | 126% | ▲▲▲ | 100% | 103% | 105% | 97% | 102% |
| 20241210 | 1,691 | 1,708 | 1,674 | 1,686 | 1,752,100 | 12 | 101% | 100% | 112% | ▲▲▲▲ | 101% | 102% | 104% | 97% | 103% |
| 20241211 | 1,710 | 1,748 | 1,710 | 1,721 | 2,315,100 | 35 | 102% | 101% | 132% | ▲▲▲▲▲ | 101% | 101% | 102% | 99% | 105% |
| 20241212 | 1,737 | 1,757 | 1,724 | 1,755 | 2,080,500 | 34 | 102% | 101% | 90% | ▲▲▲▲▲▲ | 100% | 98% | 102% | 100% | 107% |
| 20241213 | 1,749 | 1,773 | 1,730 | 1,742 | 3,101,900 | -13 | 99% | 100% | 149% | ▼ | 100% | 100% | 101% | 99% | 106% |
| 20241216 | 1,742 | 1,747 | 1,728 | 1,741 | 1,100,100 | -1 | 100% | 100% | 35% | ▼▼ | 100% | 100% | 0% | 99% | 106% |
| 20241217 | 1,748 | 1,755 | 1,740 | 1,746 | 1,533,500 | 6 | 100% | 100% | 139% | ▲ | 98% | 100% | 0% | 100% | 106% |
| 20241218 | 1,750 | 1,754 | 1,713 | 1,713 | 1,440,500 | -33 | 98% | 98% | 94% | ▼ | 100% | 102% | 0% | 98% | 104% |
| 20241219 | 1,708 | 1,725 | 1,705 | 1,711 | 1,151,200 | -3 | 100% | 100% | 80% | ▼▼ | 100% | 101% | 0% | 97% | 104% |
| 20241220 | 1,743 | 1,762 | 1,729 | 1,737 | 2,790,300 | 26 | 102% | 100% | 242% | ▲ | 100% | 102% | 0% | 99% | 106% |
| 20241223 | 1,744 | 1,757 | 1,727 | 1,750 | 1,272,900 | 14 | 101% | 100% | 46% | ▲▲ | 99% | 101% | 0% | 100% | 107% |
| 20241224 | 1,764 | 1,765 | 1,738 | 1,740 | 1,099,600 | -11 | 99% | 99% | 86% | ▼ | 99% | 101% | 0% | 99% | 106% |
| 20241225 | 1,747 | 1,747 | 1,719 | 1,728 | 1,270,200 | -12 | 99% | 99% | 116% | ▼▼ | 101% | 0% | 0% | 98% | 105% |
| 20241226 | 1,736 | 1,762 | 1,732 | 1,754 | 1,270,200 | 26 | 102% | 101% | 100% | ▲ | 101% | 0% | 0% | 100% | 107% |
| 20241227 | 1,754 | 1,787 | 1,751 | 1,775 | 2,071,500 | 21 | 101% | 101% | 163% | ▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20241230 | 1,784 | 1,790 | 1,760 | 1,763 | 2,005,300 | -13 | 99% | 99% | 97% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 162,400 | 477,200 | 119,000 | 187,700 | 43,400 | 289,500 |
| 2024-12-13 | 163,600 | 525,300 | 120,300 | 203,600 | 43,300 | 321,700 |
| 2024-12-06 | 161,200 | 620,700 | 118,400 | 226,600 | 42,800 | 394,100 |
| 2024-11-29 | 159,000 | 621,600 | 117,500 | 224,900 | 41,500 | 396,700 |
| 2024-11-22 | 175,000 | 575,300 | 110,500 | 218,200 | 64,500 | 357,100 |
| 2024-11-15 | 165,700 | 538,700 | 108,900 | 180,300 | 56,800 | 358,400 |
| 2024-11-08 | 162,200 | 525,300 | 103,000 | 174,600 | 59,200 | 350,700 |
| 2024-11-01 | 175,100 | 444,700 | 104,400 | 140,100 | 70,700 | 304,600 |
| 2024-10-25 | 249,300 | 556,200 | 110,500 | 188,800 | 138,800 | 367,400 |
| 2024-10-18 | 146,100 | 602,700 | 111,400 | 198,700 | 34,700 | 404,000 |
| 2024-10-11 | 200,300 | 638,800 | 115,300 | 206,100 | 85,000 | 432,700 |
| 2024-10-04 | 219,200 | 705,200 | 140,300 | 214,200 | 78,900 | 491,000 |
| 2024-09-27 | 219,200 | 614,300 | 133,500 | 193,200 | 85,700 | 421,100 |
| 2024-09-20 | 228,600 | 876,000 | 121,700 | 268,500 | 106,900 | 607,500 |
| 2024-09-13 | 214,700 | 907,900 | 128,800 | 284,700 | 85,900 | 623,200 |
| 2024-09-06 | 189,200 | 914,900 | 116,200 | 261,100 | 73,000 | 653,800 |
| 2024-08-30 | 163,300 | 876,900 | 115,900 | 209,300 | 47,400 | 667,600 |
| 2024-08-23 | 179,500 | 602,900 | 117,500 | 157,300 | 62,000 | 445,600 |
| 2024-08-16 | 223,700 | 494,700 | 135,900 | 143,600 | 87,800 | 351,100 |
| 2024-08-09 | 224,900 | 533,200 | 134,300 | 163,500 | 90,600 | 369,700 |
| 2024-08-02 | 200,500 | 460,600 | 132,500 | 135,800 | 68,000 | 324,800 |
| 2024-07-26 | 250,700 | 377,300 | 131,600 | 90,100 | 119,100 | 287,200 |
| 2024-07-19 | 343,600 | 357,600 | 124,100 | 86,500 | 219,500 | 271,100 |
| 2024-07-12 | 264,200 | 351,800 | 130,000 | 79,500 | 134,200 | 272,300 |
| 2024-07-05 | 269,700 | 488,600 | 130,000 | 134,000 | 139,700 | 354,600 |
| 2024-06-28 | 219,700 | 566,300 | 124,200 | 146,200 | 95,500 | 420,100 |
| 2024-06-21 | 206,100 | 683,000 | 114,500 | 213,800 | 91,600 | 469,200 |
| 2024-06-14 | 208,400 | 620,500 | 114,500 | 177,000 | 93,900 | 443,500 |
| 2024-06-07 | 260,800 | 640,600 | 145,900 | 171,300 | 114,900 | 469,300 |
| 2024-05-31 | 278,900 | 712,300 | 145,800 | 194,200 | 133,100 | 518,100 |
| 2024-05-24 | 234,900 | 703,100 | 131,200 | 201,900 | 103,700 | 501,200 |
| 2024-05-17 | 216,400 | 789,800 | 104,900 | 218,900 | 111,500 | 570,900 |
| 2024-05-10 | 222,100 | 786,500 | 104,900 | 254,700 | 117,200 | 531,800 |
| 2024-05-02 | 241,200 | 618,600 | 95,900 | 207,900 | 145,300 | 410,700 |
| 2024-04-26 | 318,200 | 471,400 | 75,500 | 164,700 | 242,700 | 306,700 |
| 2024-04-19 | 207,000 | 640,400 | 36,700 | 226,600 | 170,300 | 413,800 |
| 2024-04-12 | 329,600 | 543,700 | 37,200 | 212,900 | 292,400 | 330,800 |
| 2024-04-05 | 429,200 | 551,800 | 37,800 | 191,900 | 391,400 | 359,900 |
| 2024-03-29 | 423,000 | 429,500 | 13,700 | 174,200 | 409,300 | 255,300 |
| 2024-03-22 | 94,600 | 79,200 | 2,300 | 32,200 | 92,300 | 47,000 |
| 2024-03-15 | 69,200 | 125,400 | 4,200 | 37,100 | 65,000 | 88,300 |
| 2024-03-08 | 64,300 | 111,400 | 4,200 | 37,600 | 60,100 | 73,800 |
| 2024-03-01 | 96,000 | 69,700 | 6,000 | 20,900 | 90,000 | 48,800 |
| 2024-02-22 | 104,100 | 75,100 | 24,900 | 22,800 | 79,200 | 52,300 |
| 2024-02-16 | 156,000 | 88,100 | 44,100 | 26,200 | 111,900 | 61,900 |
| 2024-02-09 | 154,100 | 128,100 | 68,300 | 38,200 | 85,800 | 89,900 |
| 2024-02-02 | 78,800 | 122,900 | 22,200 | 30,000 | 56,600 | 92,900 |
| 2024-01-26 | 82,700 | 99,800 | 22,400 | 19,000 | 60,300 | 80,800 |
| 2024-01-19 | 109,600 | 46,700 | 38,400 | 10,900 | 71,200 | 35,800 |
| 2024-01-12 | 77,100 | 62,700 | 8,000 | 12,600 | 69,100 | 50,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,819,100 | 0.49% | ▼ | -127,100 | 1,868 | 1,887 | 1,857 | 1,862 | 1,881,000 |
| 2024-06-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,946,200 | 0.51% | ▲ | 1,874 | 1,890 | 1,860 | 1,864 | 2,545,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241204 | 16:00 | キッコマン | 自己株式の取得状況に関するお知らせ |
| 20241204 | 18:15 | キッコマン | （訂正）「自己株式の取得状況に関するお知らせ」の一部訂正について |
| 20241106 | 15:30 | キッコマン | 2025年３月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241106 | 15:30 | キッコマン | 業績予想の修正に関するお知らせ |
| 20241025 | 17:00 | キッコマン | 剰余金の配当（中間配当）に関するお知らせ |
| 20241025 | 17:00 | キッコマン | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240805 | 15:00 | キッコマン | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240731 | 15:30 | キッコマン | 持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240625 | 15:00 | キッコマン | 当社株式等の大規模買付行為への対応方針（買収への対応方針）に基づく特別委員会委員の選任に関するお知らせ |
| 20240426 | 15:00 | キッコマン | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240426 | 15:00 | キッコマン | 役員及び執行役員の異動に関するお知らせ |
| 20240426 | 15:00 | キッコマン | 剰余金の配当に関するお知らせ |
| 20240426 | 16:00 | キッコマン | 持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240205 | 15:00 | キッコマン | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2801 | 1 | キッコーマン株式会社 | 2024-12-30 16:22:35 |
| 2801 | 2 | IRリンク集 | キッコーマングループ 企業情報サイト | 2024-06-19 12:46:03 |
| 2801 | 2 | 注意事項 | キッコーマングループ 企業情報サイト | 2024-06-19 12:46:02 |
| 2801 | 2 | ディスクロージャーポリシー | キッコーマングループ 企業情報サイト | 2024-06-19 12:46:00 |
| 2801 | 2 | よくあるご質問 | キッコーマングループ 企業情報サイト | 2024-06-19 12:45:59 |
| 2801 | 2 | コーポレート・ガバナンス報告書 | キッコーマングループ 企業情報サイト | 2024-06-19 12:45:58 |
| 2801 | 2 | 電子公告 | キッコーマングループ 企業情報サイト | 2024-06-19 12:45:57 |
| 2801 | 2 | 適時開示情報 | キッコーマングループ 企業情報サイト | 2024-06-19 12:45:55 |
| 2801 | 2 | 株主レポート | キッコーマングループ 企業情報サイト | 2024-06-19 12:45:54 |
| 2801 | 2 | 有価証券報告書 | キッコーマングループ 企業情報サイト | 2024-06-19 12:45:53 |