| 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 | 1,825 | 1,835 | 1,814 | 1,816 | 24,200 | -10 | 99% | 100% | 113% | ▼▼▼ | 100% | 100% | 107% | 87% | 100% |
| 20250121 | 1,827 | 1,831 | 1,810 | 1,831 | 49,900 | 15 | 101% | 100% | 206% | ▲ | 100% | 101% | 106% | 89% | 101% |
| 20250122 | 1,833 | 1,840 | 1,820 | 1,836 | 31,900 | 5 | 100% | 100% | 64% | ▲▲ | 98% | 100% | 105% | 90% | 101% |
| 20250123 | 1,846 | 1,846 | 1,815 | 1,818 | 24,400 | -18 | 99% | 98% | 76% | ▼ | 99% | 101% | 106% | 89% | 100% |
| 20250124 | 1,829 | 1,837 | 1,814 | 1,814 | 28,100 | -4 | 100% | 99% | 115% | ▼▼ | 100% | 101% | 106% | 89% | 100% |
| 20250127 | 1,830 | 1,834 | 1,814 | 1,829 | 33,100 | 15 | 101% | 100% | 118% | ▲ | 101% | 99% | 107% | 89% | 101% |
| 20250128 | 1,830 | 1,854 | 1,821 | 1,849 | 40,900 | 20 | 101% | 101% | 124% | ▲▲ | 99% | 95% | 105% | 90% | 102% |
| 20250129 | 1,863 | 1,867 | 1,837 | 1,846 | 49,600 | -3 | 100% | 99% | 121% | ▼ | 100% | 97% | 106% | 90% | 102% |
| 20250130 | 1,845 | 1,845 | 1,831 | 1,842 | 32,500 | -4 | 100% | 100% | 66% | ▼▼ | 98% | 99% | 106% | 90% | 102% |
| 20250131 | 1,842 | 1,842 | 1,794 | 1,806 | 95,800 | -36 | 98% | 98% | 295% | ▼▼▼ | 96% | 101% | 108% | 90% | 100% |
| 20250203 | 1,802 | 1,803 | 1,730 | 1,730 | 108,600 | -76 | 96% | 96% | 113% | ▼▼▼▼ | 102% | 103% | 112% | 86% | 100% |
| 20250204 | 1,750 | 1,792 | 1,745 | 1,777 | 112,000 | 47 | 103% | 102% | 103% | ▲ | 100% | 102% | 109% | 89% | 103% |
| 20250205 | 1,785 | 1,799 | 1,779 | 1,786 | 47,400 | 9 | 101% | 100% | 42% | ▲▲ | 101% | 104% | 109% | 92% | 103% |
| 20250206 | 1,790 | 1,817 | 1,790 | 1,815 | 25,100 | 29 | 102% | 101% | 53% | ▲▲▲ | 98% | 102% | 107% | 94% | 105% |
| 20250207 | 1,822 | 1,823 | 1,782 | 1,785 | 44,600 | -30 | 98% | 98% | 178% | ▼ | 101% | 109% | 110% | 94% | 103% |
| 20250210 | 1,780 | 1,795 | 1,780 | 1,794 | 22,800 | 9 | 101% | 101% | 51% | ▲ | 100% | 107% | 108% | 95% | 104% |
| 20250212 | 1,814 | 1,821 | 1,804 | 1,819 | 38,300 | 25 | 101% | 100% | 168% | ▲▲ | 102% | 106% | 107% | 97% | 105% |
| 20250213 | 1,828 | 1,862 | 1,815 | 1,862 | 49,500 | 43 | 102% | 102% | 129% | ▲▲▲ | 99% | 100% | 105% | 100% | 108% |
| 20250214 | 1,866 | 1,882 | 1,846 | 1,846 | 126,800 | -16 | 99% | 99% | 256% | ▼ | 102% | 99% | 103% | 99% | 107% |
| 20250217 | 1,901 | 1,972 | 1,901 | 1,946 | 211,000 | 100 | 105% | 102% | 166% | ▲ | 98% | 99% | 100% | 100% | 112% |
| 20250218 | 1,963 | 1,963 | 1,924 | 1,930 | 50,700 | -16 | 99% | 98% | 24% | ▼ | 97% | 101% | 102% | 99% | 112% |
| 20250219 | 1,930 | 1,930 | 1,865 | 1,873 | 96,400 | -57 | 97% | 97% | 190% | ▼▼ | 100% | 104% | 105% | 96% | 108% |
| 20250220 | 1,868 | 1,868 | 1,849 | 1,861 | 47,000 | -12 | 99% | 100% | 49% | ▼▼▼ | 100% | 102% | 104% | 96% | 108% |
| 20250225 | 1,884 | 1,893 | 1,867 | 1,882 | 21,900 | 21 | 101% | 100% | 47% | ▲ | 103% | 101% | 104% | 97% | 109% |
| 20250226 | 1,897 | 1,957 | 1,894 | 1,950 | 67,900 | 68 | 104% | 103% | 310% | ▲▲ | 100% | 98% | 101% | 100% | 113% |
| 20250227 | 1,955 | 1,955 | 1,927 | 1,952 | 32,300 | 2 | 100% | 100% | 48% | ▲▲▲ | 98% | 99% | 101% | 100% | 113% |
| 20250228 | 1,952 | 1,952 | 1,904 | 1,913 | 57,800 | -39 | 98% | 98% | 179% | ▼ | 98% | 99% | 101% | 98% | 111% |
| 20250303 | 1,945 | 1,945 | 1,900 | 1,908 | 122,600 | -5 | 100% | 98% | 212% | ▼▼ | 99% | 102% | 104% | 98% | 110% |
| 20250304 | 1,895 | 1,895 | 1,873 | 1,885 | 38,000 | -23 | 99% | 99% | 31% | ▼▼▼ | 101% | 103% | 104% | 97% | 109% |
| 20250305 | 1,886 | 1,925 | 1,886 | 1,913 | 29,000 | 28 | 101% | 101% | 76% | ▲ | 100% | 102% | 102% | 98% | 111% |
| 20250306 | 1,921 | 1,937 | 1,920 | 1,924 | 31,100 | 11 | 101% | 100% | 107% | ▲▲ | 101% | 102% | 102% | 99% | 108% |
| 20250307 | 1,921 | 1,936 | 1,903 | 1,933 | 36,500 | 9 | 100% | 101% | 117% | ▲▲▲ | 100% | 101% | 101% | 99% | 108% |
| 20250310 | 1,940 | 1,954 | 1,926 | 1,934 | 40,200 | 1 | 100% | 100% | 110% | ▲▲▲▲ | 100% | 101% | 102% | 99% | 108% |
| 20250311 | 1,933 | 1,950 | 1,922 | 1,934 | 31,900 | 0 | 100% | 100% | 79% | -- | 101% | 102% | 102% | 99% | 108% |
| 20250312 | 1,926 | 1,955 | 1,926 | 1,952 | 27,300 | 18 | 101% | 101% | 86% | ▲ | 99% | 101% | 98% | 100% | 109% |
| 20250313 | 1,950 | 1,957 | 1,925 | 1,935 | 114,400 | -17 | 99% | 99% | 419% | ▼ | 102% | 102% | 98% | 99% | 106% |
| 20250314 | 1,921 | 1,959 | 1,921 | 1,951 | 43,300 | 16 | 101% | 102% | 38% | ▲ | 99% | 99% | 95% | 100% | 106% |
| 20250317 | 1,962 | 1,963 | 1,950 | 1,950 | 35,700 | -1 | 100% | 99% | 82% | ▼ | 100% | 100% | 95% | 100% | 106% |
| 20250318 | 1,962 | 1,974 | 1,950 | 1,963 | 49,200 | 13 | 101% | 100% | 138% | ▲ | 100% | 100% | 96% | 100% | 105% |
| 20250319 | 1,957 | 1,974 | 1,956 | 1,965 | 33,900 | 2 | 100% | 100% | 69% | ▲▲ | 100% | 100% | 96% | 100% | 106% |
| 20250321 | 1,959 | 1,968 | 1,949 | 1,950 | 52,100 | -15 | 99% | 100% | 154% | ▼ | 100% | 100% | 96% | 99% | 105% |
| 20250324 | 1,958 | 1,974 | 1,941 | 1,950 | 80,200 | 0 | 100% | 100% | 154% | -- | 100% | 98% | 96% | 99% | 105% |
| 20250325 | 1,958 | 1,961 | 1,944 | 1,954 | 42,000 | 4 | 100% | 100% | 52% | ▲ | 100% | 96% | 96% | 99% | 104% |
| 20250326 | 1,960 | 1,960 | 1,940 | 1,955 | 51,100 | 1 | 100% | 100% | 122% | ▲▲ | 101% | 96% | 97% | 99% | 104% |
| 20250327 | 1,940 | 1,963 | 1,939 | 1,963 | 128,800 | 8 | 100% | 101% | 252% | ▲▲▲ | 99% | 96% | 97% | 100% | 104% |
| 20250328 | 1,935 | 1,940 | 1,916 | 1,920 | 48,700 | -43 | 98% | 99% | 38% | ▼ | 98% | 96% | 97% | 98% | 102% |
| 20250331 | 1,900 | 1,901 | 1,861 | 1,862 | 38,400 | -58 | 97% | 98% | 79% | ▼▼ | 100% | 95% | 99% | 95% | 100% |
| 20250401 | 1,864 | 1,919 | 1,864 | 1,872 | 42,200 | 10 | 101% | 100% | 110% | ▲ | 100% | 94% | 98% | 95% | 101% |
| 20250402 | 1,868 | 1,868 | 1,851 | 1,859 | 20,000 | -13 | 99% | 100% | 47% | ▼ | 101% | 101% | 102% | 95% | 100% |
| 20250403 | 1,800 | 1,847 | 1,789 | 1,818 | 107,300 | -41 | 98% | 101% | 537% | ▼▼ | 100% | 104% | 0% | 93% | 100% |
| 20250404 | 1,778 | 1,799 | 1,750 | 1,778 | 67,700 | -40 | 98% | 100% | 63% | ▼▼▼ | 103% | 109% | 0% | 90% | 100% |
| 20250408 | 1,712 | 1,780 | 1,712 | 1,764 | 31,600 | -14 | 99% | 103% | 47% | ▼▼▼▼ | 100% | 107% | 0% | 90% | 100% |
| 20250409 | 1,749 | 1,768 | 1,699 | 1,746 | 36,400 | -18 | 99% | 100% | 115% | ▼▼▼▼▼ | 99% | 100% | 0% | 89% | 100% |
| 20250410 | 1,826 | 1,834 | 1,794 | 1,815 | 33,200 | 69 | 104% | 99% | 91% | ▲ | 104% | 102% | 0% | 92% | 104% |
| 20250411 | 1,790 | 1,857 | 1,772 | 1,857 | 34,200 | 42 | 102% | 104% | 103% | ▲▲ | 100% | 99% | 0% | 95% | 106% |
| 20250414 | 1,865 | 1,883 | 1,863 | 1,873 | 23,200 | 16 | 101% | 100% | 68% | ▲▲▲ | 97% | 98% | 0% | 95% | 107% |
| 20250415 | 1,877 | 1,879 | 1,826 | 1,827 | 19,400 | -46 | 98% | 97% | 84% | ▼ | 99% | 0% | 0% | 93% | 105% |
| 20250416 | 1,827 | 1,840 | 1,802 | 1,807 | 18,200 | -20 | 99% | 99% | 94% | ▼▼ | 102% | 0% | 0% | 92% | 103% |
| 20250417 | 1,789 | 1,820 | 1,778 | 1,820 | 27,600 | 13 | 101% | 102% | 152% | ▲ | 100% | 0% | 0% | 93% | 104% |
| 20250418 | 1,841 | 1,854 | 1,832 | 1,839 | 14,300 | 19 | 101% | 100% | 52% | ▲▲ | % | % | % | 94% | 105% |
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 | 700 | 31,700 | 200 | 6,700 | 500 | 25,000 |
| 2025-04-04 | 900 | 35,100 | 300 | 8,200 | 600 | 26,900 |
| 2025-03-28 | 7,800 | 118,300 | 6,500 | 77,200 | 1,300 | 41,100 |
| 2025-03-21 | 116,100 | 120,000 | 114,100 | 79,900 | 2,000 | 40,100 |
| 2025-03-14 | 68,700 | 118,100 | 67,100 | 79,700 | 1,600 | 38,400 |
| 2025-03-07 | 29,300 | 48,900 | 26,900 | 9,900 | 2,400 | 39,000 |
| 2025-02-28 | 9,700 | 121,100 | 8,300 | 78,600 | 1,400 | 42,500 |
| 2025-02-21 | 4,200 | 121,400 | 1,600 | 74,600 | 2,600 | 46,800 |
| 2025-02-14 | 5,000 | 108,000 | 1,500 | 29,100 | 3,500 | 78,900 |
| 2025-02-07 | 3,200 | 75,600 | 1,100 | 18,400 | 2,100 | 57,200 |
| 2025-01-31 | 2,100 | 61,700 | 700 | 15,200 | 1,400 | 46,500 |
| 2025-01-24 | 3,300 | 59,100 | 500 | 11,700 | 2,800 | 47,400 |
| 2025-01-17 | 3,200 | 56,700 | 300 | 12,500 | 2,900 | 44,200 |
| 2025-01-10 | 3,500 | 48,200 | 200 | 10,100 | 3,300 | 38,100 |
| 2024-12-27 | 2,500 | 42,600 | 200 | 9,400 | 2,300 | 33,200 |
| 2024-12-20 | 1,700 | 40,000 | 200 | 11,800 | 1,500 | 28,200 |
| 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 |
|---|---|---|---|
| 20250225 | 15:30 | ケンコーマヨ | 取締役候補者の選任に関するお知らせ |
| 20250217 | 10:30 | 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 |
| 20250214 | 16:30 | ケンコーマヨ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250214 | 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 |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VCVI | 350 | 2025-03-06 15:57 | ケンコーマヨネーズ株式会社 | 第一生命保険株式会社 | 変更報告書（特例対象株券等） |
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 | 2025-04-19 10:26:21 |
| 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 |