| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 98% | 97% | 105% |
| 20241015 | 2,361 | 2,374 | 2,300 | 2,331 | 34,500 | -14 | 99% | 99% | 55% | ▼ | 98% | 94% | 99% | 98% | 104% |
| 20241016 | 2,332 | 2,343 | 2,284 | 2,284 | 24,600 | -47 | 98% | 98% | 71% | ▼▼ | 98% | 96% | 102% | 96% | 102% |
| 20241017 | 2,265 | 2,275 | 2,198 | 2,219 | 62,600 | -65 | 97% | 98% | 254% | ▼▼▼ | 98% | 97% | 104% | 94% | 100% |
| 20241018 | 2,222 | 2,233 | 2,155 | 2,172 | 63,200 | -47 | 98% | 98% | 101% | ▼▼▼▼ | 101% | 99% | 106% | 92% | 100% |
| 20241021 | 2,180 | 2,203 | 2,161 | 2,195 | 25,800 | 23 | 101% | 101% | 41% | ▲ | 99% | 99% | 106% | 93% | 101% |
| 20241022 | 2,181 | 2,208 | 2,159 | 2,165 | 15,900 | -30 | 99% | 99% | 62% | ▼ | 99% | 99% | 107% | 92% | 100% |
| 20241023 | 2,165 | 2,193 | 2,133 | 2,134 | 19,600 | -31 | 99% | 99% | 123% | ▼▼ | 102% | 102% | 109% | 91% | 100% |
| 20241024 | 2,115 | 2,168 | 2,101 | 2,149 | 31,300 | 15 | 101% | 102% | 160% | ▲ | 100% | 101% | 107% | 92% | 101% |
| 20241025 | 2,160 | 2,196 | 2,111 | 2,151 | 24,800 | 2 | 100% | 100% | 79% | ▲▲ | 100% | 103% | 108% | 92% | 101% |
| 20241028 | 2,134 | 2,153 | 2,116 | 2,135 | 20,500 | -16 | 99% | 100% | 83% | ▼ | 100% | 103% | 107% | 91% | 100% |
| 20241029 | 2,145 | 2,165 | 2,134 | 2,153 | 16,400 | 18 | 101% | 100% | 80% | ▲ | 100% | 101% | 104% | 92% | 101% |
| 20241030 | 2,175 | 2,188 | 2,147 | 2,167 | 162,700 | 14 | 101% | 100% | 992% | ▲▲ | 101% | 101% | 105% | 92% | 102% |
| 20241031 | 2,167 | 2,208 | 2,163 | 2,192 | 27,000 | 25 | 101% | 101% | 17% | ▲▲▲ | 101% | 100% | 104% | 93% | 103% |
| 20241101 | 2,176 | 2,208 | 2,165 | 2,187 | 32,200 | -5 | 100% | 101% | 119% | ▼ | 99% | 98% | 101% | 93% | 102% |
| 20241105 | 2,237 | 2,239 | 2,189 | 2,204 | 39,400 | 17 | 101% | 99% | 122% | ▲ | 98% | 103% | 101% | 94% | 103% |
| 20241106 | 2,232 | 2,232 | 2,153 | 2,184 | 56,900 | -20 | 99% | 98% | 144% | ▼ | 100% | 106% | 103% | 93% | 102% |
| 20241107 | 2,171 | 2,198 | 2,142 | 2,177 | 35,400 | -7 | 100% | 100% | 62% | ▼▼ | 100% | 105% | 101% | 93% | 102% |
| 20241108 | 2,180 | 2,200 | 2,173 | 2,180 | 28,000 | 3 | 100% | 100% | 79% | ▲ | 101% | 103% | 101% | 93% | 102% |
| 20241111 | 2,187 | 2,233 | 2,171 | 2,200 | 107,100 | 20 | 101% | 101% | 383% | ▲▲ | 96% | 94% | 91% | 94% | 103% |
| 20241112 | 2,400 | 2,410 | 2,257 | 2,306 | 163,700 | 106 | 105% | 96% | 153% | ▲▲▲ | 100% | 99% | 95% | 99% | 108% |
| 20241113 | 2,294 | 2,337 | 2,263 | 2,293 | 53,500 | -13 | 99% | 100% | 33% | ▼ | 99% | 100% | 96% | 99% | 107% |
| 20241114 | 2,267 | 2,285 | 2,240 | 2,240 | 31,800 | -53 | 98% | 99% | 59% | ▼▼ | 100% | 101% | 97% | 97% | 105% |
| 20241115 | 2,233 | 2,267 | 2,220 | 2,244 | 39,700 | 4 | 100% | 100% | 125% | ▲ | 101% | 100% | 97% | 97% | 105% |
| 20241118 | 2,244 | 2,290 | 2,243 | 2,258 | 25,600 | 14 | 101% | 101% | 64% | ▲▲ | 100% | 97% | 96% | 98% | 106% |
| 20241119 | 2,270 | 2,289 | 2,253 | 2,269 | 19,900 | 11 | 100% | 100% | 78% | ▲▲▲ | 99% | 96% | 95% | 98% | 106% |
| 20241120 | 2,286 | 2,302 | 2,245 | 2,252 | 38,500 | -17 | 99% | 99% | 193% | ▼ | 100% | 97% | 97% | 98% | 106% |
| 20241121 | 2,240 | 2,248 | 2,227 | 2,238 | 24,200 | -14 | 99% | 100% | 63% | ▼▼ | 99% | 96% | 97% | 97% | 105% |
| 20241122 | 2,222 | 2,232 | 2,156 | 2,194 | 69,600 | -44 | 98% | 99% | 288% | ▼▼▼ | 100% | 97% | 98% | 95% | 103% |
| 20241125 | 2,209 | 2,250 | 2,200 | 2,205 | 27,900 | 11 | 101% | 100% | 40% | ▲ | 99% | 97% | 98% | 96% | 103% |
| 20241126 | 2,205 | 2,213 | 2,169 | 2,180 | 25,100 | -25 | 99% | 99% | 90% | ▼ | 98% | 100% | 99% | 95% | 101% |
| 20241127 | 2,171 | 2,173 | 2,115 | 2,137 | 24,900 | -43 | 98% | 98% | 99% | ▼▼ | 102% | 103% | 102% | 93% | 100% |
| 20241128 | 2,110 | 2,152 | 2,106 | 2,144 | 15,600 | 7 | 100% | 102% | 63% | ▲ | 99% | 99% | 99% | 93% | 100% |
| 20241129 | 2,144 | 2,144 | 2,122 | 2,123 | 14,600 | -21 | 99% | 99% | 94% | ▼ | 100% | 100% | 100% | 92% | 100% |
| 20241202 | 2,122 | 2,155 | 2,114 | 2,129 | 13,700 | 6 | 100% | 100% | 94% | ▲ | 101% | 99% | 98% | 92% | 100% |
| 20241203 | 2,144 | 2,196 | 2,144 | 2,175 | 24,400 | 46 | 102% | 101% | 178% | ▲▲ | 97% | 99% | 94% | 94% | 102% |
| 20241204 | 2,189 | 2,189 | 2,133 | 2,133 | 20,800 | -42 | 98% | 97% | 85% | ▼ | 100% | 101% | 95% | 92% | 100% |
| 20241205 | 2,140 | 2,141 | 2,117 | 2,132 | 30,800 | -1 | 100% | 100% | 148% | ▼▼ | 99% | 101% | 95% | 92% | 100% |
| 20241206 | 2,116 | 2,125 | 2,103 | 2,105 | 21,700 | -27 | 99% | 99% | 70% | ▼▼▼ | 101% | 102% | 0% | 91% | 100% |
| 20241209 | 2,108 | 2,146 | 2,090 | 2,124 | 48,700 | 19 | 101% | 101% | 224% | ▲ | 101% | 99% | 0% | 92% | 101% |
| 20241210 | 2,142 | 2,181 | 2,117 | 2,166 | 33,600 | 42 | 102% | 101% | 69% | ▲▲ | 99% | 98% | 0% | 94% | 103% |
| 20241211 | 2,166 | 2,173 | 2,125 | 2,136 | 40,300 | -30 | 99% | 99% | 120% | ▼ | 100% | 98% | 0% | 94% | 101% |
| 20241212 | 2,137 | 2,160 | 2,121 | 2,144 | 41,600 | 8 | 100% | 100% | 103% | ▲ | 99% | 97% | 0% | 94% | 102% |
| 20241213 | 2,111 | 2,120 | 2,080 | 2,097 | 44,500 | -47 | 98% | 99% | 107% | ▼ | 100% | 96% | 0% | 92% | 100% |
| 20241216 | 2,120 | 2,133 | 2,101 | 2,128 | 28,200 | 31 | 101% | 100% | 63% | ▲ | 98% | 94% | 0% | 94% | 101% |
| 20241217 | 2,133 | 2,133 | 2,088 | 2,092 | 17,300 | -36 | 98% | 98% | 61% | ▼ | 98% | 0% | 0% | 93% | 100% |
| 20241218 | 2,100 | 2,100 | 2,051 | 2,052 | 64,300 | -40 | 98% | 98% | 372% | ▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20241219 | 2,023 | 2,050 | 2,002 | 2,038 | 61,900 | -14 | 99% | 101% | 96% | ▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241220 | 2,019 | 2,030 | 2,002 | 2,002 | 59,100 | -36 | 98% | 99% | 95% | ▼▼▼▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,100 | 52,300 | 200 | 24,800 | 900 | 27,500 |
| 2024-12-06 | 1,400 | 49,900 | 200 | 22,800 | 1,200 | 27,100 |
| 2024-11-29 | 1,200 | 49,700 | 300 | 22,000 | 900 | 27,700 |
| 2024-11-22 | 1,900 | 49,600 | 200 | 22,300 | 1,700 | 27,300 |
| 2024-11-15 | 3,500 | 46,900 | 200 | 22,100 | 3,300 | 24,800 |
| 2024-11-08 | 4,500 | 42,200 | 200 | 18,200 | 4,300 | 24,000 |
| 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 |
|---|---|---|---|
| 20241111 | 16:30 | ケンコーマヨ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2024-12-21 17:25:11 |
| 2915 | 2 | ?????ﾊ?M [?P???R?[???|?[?g] | ?P???R?[?}???l?[?Y | 2024-12-05 18:31:46 |
| 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 |