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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240813 | 2,064 | 2,114 | 2,045 | 2,102 | 53,600 | 25 | 101% | 102% | 96% | ▲▲ | 102% | 110% | 116% | 95% | 112% |
20240814 | 2,102 | 2,153 | 2,098 | 2,153 | 32,300 | 51 | 102% | 102% | 60% | ▲▲▲ | 104% | 108% | 115% | 98% | 115% |
20240815 | 2,133 | 2,224 | 2,118 | 2,215 | 53,700 | 62 | 103% | 104% | 166% | ▲▲▲▲ | 104% | 109% | 111% | 100% | 118% |
20240816 | 2,215 | 2,317 | 2,189 | 2,312 | 74,500 | 97 | 104% | 104% | 139% | ▲▲▲▲▲ | 99% | 105% | 106% | 100% | 123% |
20240819 | 2,312 | 2,340 | 2,280 | 2,288 | 61,200 | -24 | 99% | 99% | 82% | ▼ | 101% | 102% | 106% | 99% | 122% |
20240820 | 2,299 | 2,322 | 2,290 | 2,312 | 25,700 | 24 | 101% | 101% | 42% | ▲ | 100% | 106% | 105% | 100% | 123% |
20240821 | 2,312 | 2,328 | 2,289 | 2,314 | 39,300 | 2 | 100% | 100% | 153% | ▲▲ | 104% | 106% | 105% | 100% | 123% |
20240822 | 2,318 | 2,423 | 2,308 | 2,420 | 70,600 | 106 | 105% | 104% | 180% | ▲▲▲ | 98% | 102% | 102% | 100% | 129% |
20240823 | 2,378 | 2,401 | 2,295 | 2,328 | 61,100 | -92 | 96% | 98% | 87% | ▼ | 99% | 102% | 102% | 96% | 124% |
20240826 | 2,378 | 2,401 | 2,334 | 2,348 | 45,400 | 20 | 101% | 99% | 74% | ▲ | 104% | 103% | 103% | 97% | 125% |
20240827 | 2,348 | 2,455 | 2,346 | 2,453 | 84,100 | 105 | 104% | 104% | 185% | ▲▲ | 99% | 100% | 99% | 100% | 131% |
20240828 | 2,447 | 2,447 | 2,400 | 2,424 | 37,700 | -29 | 99% | 99% | 45% | ▼ | 100% | 102% | 101% | 99% | 129% |
20240829 | 2,409 | 2,432 | 2,391 | 2,414 | 24,800 | -10 | 100% | 100% | 66% | ▼▼ | 100% | 100% | 98% | 98% | 129% |
20240830 | 2,414 | 2,444 | 2,413 | 2,422 | 34,600 | 8 | 100% | 100% | 140% | ▲ | 98% | 94% | 97% | 99% | 129% |
20240902 | 2,455 | 2,468 | 2,363 | 2,404 | 48,000 | -18 | 99% | 98% | 139% | ▼ | 102% | 94% | 99% | 98% | 128% |
20240903 | 2,402 | 2,463 | 2,391 | 2,448 | 39,100 | 44 | 102% | 102% | 81% | ▲ | 101% | 94% | 99% | 100% | 119% |
20240904 | 2,398 | 2,415 | 2,352 | 2,413 | 56,500 | -35 | 99% | 101% | 145% | ▼ | 98% | 101% | 101% | 98% | 118% |
20240905 | 2,338 | 2,358 | 2,288 | 2,296 | 70,500 | -117 | 95% | 98% | 125% | ▼▼ | 98% | 106% | 103% | 94% | 112% |
20240906 | 2,296 | 2,298 | 2,238 | 2,258 | 52,700 | -38 | 98% | 98% | 75% | ▼▼▼ | 100% | 110% | 105% | 92% | 109% |
20240909 | 2,208 | 2,239 | 2,187 | 2,217 | 38,800 | -41 | 98% | 100% | 74% | ▼▼▼▼ | 101% | 107% | 105% | 90% | 105% |
20240910 | 2,220 | 2,260 | 2,218 | 2,245 | 44,400 | 28 | 101% | 101% | 114% | ▲ | 104% | 105% | 103% | 92% | 104% |
20240911 | 2,264 | 2,385 | 2,245 | 2,356 | 153,300 | 111 | 105% | 104% | 345% | ▲▲ | 101% | 99% | 98% | 96% | 106% |
20240912 | 2,399 | 2,512 | 2,397 | 2,425 | 199,500 | 69 | 103% | 101% | 130% | ▲▲▲ | 97% | 99% | 97% | 99% | 109% |
20240913 | 2,409 | 2,409 | 2,314 | 2,342 | 71,000 | -83 | 97% | 97% | 36% | ▼ | 101% | 101% | 100% | 95% | 106% |
20240917 | 2,335 | 2,369 | 2,318 | 2,367 | 34,700 | 25 | 101% | 101% | 49% | ▲ | 98% | 99% | 99% | 96% | 107% |
20240918 | 2,372 | 2,396 | 2,264 | 2,314 | 46,600 | -53 | 98% | 98% | 134% | ▼ | 102% | 99% | 100% | 94% | 104% |
20240919 | 2,334 | 2,376 | 2,318 | 2,373 | 26,100 | 59 | 103% | 102% | 56% | ▲ | 97% | 97% | 98% | 97% | 107% |
20240920 | 2,394 | 2,395 | 2,314 | 2,316 | 103,000 | -57 | 98% | 97% | 395% | ▼ | 100% | 98% | 100% | 94% | 104% |
20240924 | 2,344 | 2,359 | 2,294 | 2,354 | 43,700 | 38 | 102% | 100% | 42% | ▲ | 97% | 99% | 100% | 96% | 106% |
20240925 | 2,347 | 2,347 | 2,280 | 2,285 | 37,200 | -69 | 97% | 97% | 85% | ▼ | 102% | 102% | 103% | 93% | 103% |
20240926 | 2,284 | 2,330 | 2,284 | 2,319 | 41,700 | 34 | 101% | 102% | 112% | ▲ | 100% | 99% | 102% | 95% | 105% |
20240927 | 2,300 | 2,314 | 2,279 | 2,306 | 40,100 | -13 | 99% | 100% | 96% | ▼ | 99% | 102% | 103% | 94% | 104% |
20240930 | 2,256 | 2,272 | 2,220 | 2,236 | 57,400 | -70 | 97% | 99% | 143% | ▼▼ | 102% | 101% | 100% | 91% | 101% |
20241001 | 2,273 | 2,322 | 2,270 | 2,322 | 31,000 | 86 | 104% | 102% | 54% | ▲ | 98% | 99% | 96% | 95% | 105% |
20241002 | 2,320 | 2,332 | 2,264 | 2,279 | 40,700 | -43 | 98% | 98% | 131% | ▼ | 98% | 98% | 94% | 93% | 103% |
20241003 | 2,329 | 2,329 | 2,281 | 2,281 | 25,700 | 2 | 100% | 98% | 63% | ▲ | 100% | 98% | 95% | 94% | 103% |
20241004 | 2,299 | 2,324 | 2,293 | 2,293 | 36,100 | 12 | 101% | 100% | 140% | ▲▲ | 100% | 102% | 96% | 95% | 103% |
20241007 | 2,300 | 2,300 | 2,264 | 2,289 | 36,300 | -4 | 100% | 100% | 101% | ▼ | 100% | 103% | 97% | 94% | 103% |
20241008 | 2,280 | 2,280 | 2,251 | 2,274 | 34,900 | -15 | 99% | 100% | 96% | ▼▼ | 99% | 103% | 97% | 94% | 103% |
20241009 | 2,274 | 2,287 | 2,244 | 2,261 | 21,100 | -13 | 99% | 99% | 60% | ▼▼▼ | 99% | 101% | 97% | 93% | 101% |
20241010 | 2,269 | 2,269 | 2,235 | 2,243 | 29,100 | -18 | 99% | 99% | 138% | ▼▼▼▼ | 104% | 98% | 97% | 92% | 100% |
20241011 | 2,263 | 2,359 | 2,263 | 2,345 | 62,600 | 102 | 105% | 104% | 215% | ▲ | 99% | 93% | 93% | 97% | 105% |
20241015 | 2,361 | 2,374 | 2,300 | 2,331 | 34,500 | -14 | 99% | 99% | 55% | ▼ | 98% | 94% | 95% | 98% | 104% |
20241016 | 2,332 | 2,343 | 2,284 | 2,284 | 24,600 | -47 | 98% | 98% | 71% | ▼▼ | 98% | 96% | 97% | 96% | 102% |
20241017 | 2,265 | 2,275 | 2,198 | 2,219 | 62,600 | -65 | 97% | 98% | 254% | ▼▼▼ | 98% | 97% | 99% | 94% | 100% |
20241018 | 2,222 | 2,233 | 2,155 | 2,172 | 63,200 | -47 | 98% | 98% | 101% | ▼▼▼▼ | 101% | 99% | 101% | 92% | 100% |
20241021 | 2,180 | 2,203 | 2,161 | 2,195 | 25,800 | 23 | 101% | 101% | 41% | ▲ | 99% | 99% | 100% | 93% | 101% |
20241022 | 2,181 | 2,208 | 2,159 | 2,165 | 15,900 | -30 | 99% | 99% | 62% | ▼ | 99% | 99% | 101% | 92% | 100% |
20241023 | 2,165 | 2,193 | 2,133 | 2,134 | 19,600 | -31 | 99% | 99% | 123% | ▼▼ | 102% | 102% | 103% | 91% | 100% |
20241024 | 2,115 | 2,168 | 2,101 | 2,149 | 31,300 | 15 | 101% | 102% | 160% | ▲ | 100% | 101% | 0% | 92% | 101% |
20241025 | 2,160 | 2,196 | 2,111 | 2,151 | 24,800 | 2 | 100% | 100% | 79% | ▲▲ | 100% | 103% | 0% | 92% | 101% |
20241028 | 2,134 | 2,153 | 2,116 | 2,135 | 20,500 | -16 | 99% | 100% | 83% | ▼ | 100% | 103% | 0% | 91% | 100% |
20241029 | 2,145 | 2,165 | 2,134 | 2,153 | 16,400 | 18 | 101% | 100% | 80% | ▲ | 100% | 101% | 0% | 92% | 101% |
20241030 | 2,175 | 2,188 | 2,147 | 2,167 | 162,700 | 14 | 101% | 100% | 992% | ▲▲ | 101% | 101% | 0% | 92% | 102% |
20241031 | 2,167 | 2,208 | 2,163 | 2,192 | 27,000 | 25 | 101% | 101% | 17% | ▲▲▲ | 101% | 100% | 0% | 93% | 103% |
20241101 | 2,176 | 2,208 | 2,165 | 2,187 | 32,200 | -5 | 100% | 101% | 119% | ▼ | 99% | 97% | 0% | 93% | 102% |
20241105 | 2,237 | 2,239 | 2,189 | 2,204 | 39,400 | 17 | 101% | 99% | 122% | ▲ | 98% | 0% | 0% | 94% | 103% |
20241106 | 2,232 | 2,232 | 2,153 | 2,184 | 56,900 | -20 | 99% | 98% | 144% | ▼ | 100% | 0% | 0% | 93% | 102% |
20241107 | 2,171 | 2,198 | 2,142 | 2,177 | 35,400 | -7 | 100% | 100% | 62% | ▼▼ | 100% | 0% | 0% | 93% | 102% |
20241108 | 2,180 | 2,200 | 2,173 | 2,180 | 28,000 | 3 | 100% | 100% | 79% | ▲ | % | % | % | 93% | 102% |
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 |
---|---|---|---|---|---|---|
2024-11-01 | 2,800 | 48,800 | 200 | 27,900 | 2,600 | 20,900 |
2024-10-25 | 2,300 | 48,900 | 200 | 28,200 | 2,100 | 20,700 |
2024-10-18 | 4,400 | 50,800 | 200 | 28,300 | 4,200 | 22,500 |
2024-10-11 | 6,300 | 51,500 | 200 | 27,900 | 6,100 | 23,600 |
2024-10-04 | 2,900 | 52,500 | 200 | 27,000 | 2,700 | 25,500 |
2024-09-27 | 3,400 | 53,100 | 200 | 27,100 | 3,200 | 26,000 |
2024-09-20 | 5,700 | 53,100 | 200 | 28,000 | 5,500 | 25,100 |
2024-09-13 | 5,900 | 55,500 | 200 | 30,200 | 5,700 | 25,300 |
2024-09-06 | 4,800 | 60,300 | 400 | 39,600 | 4,400 | 20,700 |
2024-08-30 | 5,900 | 65,600 | 200 | 40,800 | 5,700 | 24,800 |
2024-08-23 | 4,000 | 68,400 | 400 | 40,400 | 3,600 | 28,000 |
2024-08-16 | 3,300 | 58,900 | 200 | 40,600 | 3,100 | 18,300 |
2024-08-09 | 700 | 44,300 | 200 | 27,900 | 500 | 16,400 |
2024-08-02 | 3,900 | 28,100 | 200 | 10,200 | 3,700 | 17,900 |
2024-07-26 | 3,900 | 29,700 | 200 | 10,800 | 3,700 | 18,900 |
2024-07-19 | 4,100 | 32,000 | 200 | 10,100 | 3,900 | 21,900 |
2024-07-12 | 3,300 | 29,400 | 200 | 10,400 | 3,100 | 19,000 |
2024-07-05 | 2,700 | 31,300 | 200 | 10,400 | 2,500 | 20,900 |
2024-06-28 | 2,500 | 31,000 | 200 | 10,200 | 2,300 | 20,800 |
2024-06-21 | 3,600 | 30,400 | 200 | 10,200 | 3,400 | 20,200 |
2024-06-14 | 3,200 | 34,700 | 200 | 12,100 | 3,000 | 22,600 |
2024-06-07 | 2,100 | 40,400 | 200 | 13,800 | 1,900 | 26,600 |
2024-05-31 | 2,400 | 39,500 | 200 | 13,400 | 2,200 | 26,100 |
2024-05-24 | 2,300 | 41,300 | 200 | 14,200 | 2,100 | 27,100 |
2024-05-17 | 3,100 | 50,900 | 200 | 17,200 | 2,900 | 33,700 |
2024-05-10 | 7,800 | 52,400 | 300 | 18,500 | 7,500 | 33,900 |
2024-05-02 | 7,500 | 49,900 | 300 | 16,700 | 7,200 | 33,200 |
2024-04-26 | 7,700 | 52,000 | 300 | 17,000 | 7,400 | 35,000 |
2024-04-19 | 7,800 | 55,600 | 300 | 16,600 | 7,500 | 39,000 |
2024-04-12 | 14,200 | 63,500 | 700 | 19,900 | 13,500 | 43,600 |
2024-04-05 | 4,300 | 70,700 | 200 | 22,600 | 4,100 | 48,100 |
2024-03-29 | 7,800 | 69,500 | 1,000 | 23,200 | 6,800 | 46,300 |
2024-03-22 | 99,900 | 69,300 | 90,700 | 25,500 | 9,200 | 43,800 |
2024-03-15 | 53,400 | 67,800 | 44,300 | 24,700 | 9,100 | 43,100 |
2024-03-08 | 32,300 | 66,800 | 22,700 | 22,000 | 9,600 | 44,800 |
2024-03-01 | 16,900 | 58,900 | 7,100 | 22,000 | 9,800 | 36,900 |
2024-02-22 | 10,800 | 58,700 | 1,600 | 25,200 | 9,200 | 33,500 |
2024-02-16 | 13,400 | 54,500 | 1,300 | 23,800 | 12,100 | 30,700 |
2024-02-09 | 5,300 | 47,100 | 1,100 | 14,300 | 4,200 | 32,800 |
2024-02-02 | 9,700 | 48,400 | 700 | 17,200 | 9,000 | 31,200 |
2024-01-26 | 9,100 | 44,100 | 500 | 13,200 | 8,600 | 30,900 |
2024-01-19 | 9,300 | 44,200 | 500 | 15,700 | 8,800 | 28,500 |
2024-01-12 | 8,800 | 37,400 | 400 | 15,400 | 8,400 | 22,000 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240821 | 17:25 | ケンコーマヨ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20240805 | 16:30 | ケンコーマヨ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240805 | 16:30 | ケンコーマヨ | 2025年3月期 通期連結業績予想の上方修正及び配当予想修正(増配)に関するお知らせ |
20240722 | 15:30 | ケンコーマヨ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
20240522 | 18:40 | ケンコーマヨ | 中長期経営計画の策定並びに「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ |
20240513 | 16:30 | ケンコーマヨ | 2024年3月期 決算短信〔日本基準〕(連結) |
20240226 | 16:00 | ケンコーマヨ | 取締役候補者及び新任監査役候補者の選任に関するお知らせ |
20240214 | 10:00 | ケンコーマヨ | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
20240213 | 16:30 | ケンコーマヨ | 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
20240213 | 16:00 | ケンコーマヨ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
20240213 | 16:00 | ケンコーマヨ | 2024年3月期 通期連結業績予想の上方修正及び配当予想修正(増配)に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2915 | 1 | ?P???R?[?}???l?[?Y???ョ???ミ ???ニ?T?C?g | 2024-11-10 02:26:33 |
2915 | 2 | 2024/08/01 【電子公告】譲渡制限付株式報酬としての自己株式の処分に関する取締役会決議公告 | 2024-08-01 19:31:20 |
2915 | 2 | 個人投資家向けイベントに参加しました(東京) | ケンコーマヨネーズ | 2024-07-22 19:29:49 |
2915 | 2 | 有価証券報告書 | ケンコーマヨネーズ | 2024-06-25 21:32:18 |
2915 | 2 | 2024年度「ケンコーマヨネーズグループ総合フェア」株主様見学会のお知らせ | ケンコーマヨネーズ | 2024-06-21 12:34:38 |
2915 | 2 | IR情報 | ケンコーマヨネーズ | 2024-06-18 06:04:00 |
2915 | 2 | コーポレートガバナンス | ケンコーマヨネーズ | 2024-06-14 17:52:35 |
2915 | 2 | 決算説明会資料 | ケンコーマヨネーズ | 2024-06-14 17:52:34 |
2915 | 2 | 株主総会関連資料 | ケンコーマヨネーズ | 2024-06-14 17:52:33 |
2915 | 2 | ケンコーマヨネーズの実は・・・ | ケンコーマヨネーズ | 2024-06-14 10:07:22 |