| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,300 | 1,306 | 1,295 | 1,300 | 14,400 | -7 | 99% | 100% | 900% | ▼ | 101% | 102% | 105% | 98% | 105% |
| 20250311 | 1,291 | 1,300 | 1,286 | 1,300 | 6,200 | 0 | 100% | 101% | 43% | -- | 100% | 103% | 105% | 98% | 103% |
| 20250312 | 1,300 | 1,306 | 1,296 | 1,300 | 4,700 | 0 | 100% | 100% | 76% | -- | 101% | 102% | 103% | 98% | 102% |
| 20250313 | 1,306 | 1,315 | 1,303 | 1,315 | 1,800 | 15 | 101% | 101% | 38% | ▲ | 100% | 102% | 101% | 99% | 104% |
| 20250314 | 1,320 | 1,322 | 1,313 | 1,322 | 4,200 | 7 | 101% | 100% | 233% | ▲▲ | 100% | 102% | 100% | 100% | 104% |
| 20250317 | 1,322 | 1,327 | 1,320 | 1,320 | 2,700 | -2 | 100% | 100% | 64% | ▼ | 100% | 101% | 100% | 100% | 104% |
| 20250318 | 1,339 | 1,342 | 1,328 | 1,337 | 5,500 | 17 | 101% | 100% | 204% | ▲ | 100% | 102% | 100% | 100% | 105% |
| 20250319 | 1,335 | 1,346 | 1,330 | 1,335 | 8,100 | -2 | 100% | 100% | 147% | ▼ | 100% | 101% | 99% | 100% | 105% |
| 20250321 | 1,345 | 1,358 | 1,330 | 1,346 | 3,600 | 11 | 101% | 100% | 44% | ▲ | 100% | 101% | 99% | 100% | 105% |
| 20250324 | 1,350 | 1,359 | 1,350 | 1,350 | 3,800 | 4 | 100% | 100% | 106% | ▲▲ | 100% | 100% | 99% | 100% | 105% |
| 20250325 | 1,352 | 1,358 | 1,348 | 1,356 | 2,700 | 6 | 100% | 100% | 71% | ▲▲▲ | 100% | 98% | 98% | 100% | 106% |
| 20250326 | 1,360 | 1,366 | 1,359 | 1,360 | 2,300 | 4 | 100% | 100% | 85% | ▲▲▲▲ | 100% | 97% | 98% | 100% | 105% |
| 20250327 | 1,365 | 1,369 | 1,361 | 1,362 | 2,000 | 2 | 100% | 100% | 87% | ▲▲▲▲▲ | 101% | 98% | 100% | 100% | 105% |
| 20250328 | 1,337 | 1,347 | 1,312 | 1,347 | 5,100 | -15 | 99% | 101% | 255% | ▼ | 101% | 98% | 101% | 99% | 104% |
| 20250331 | 1,330 | 1,337 | 1,300 | 1,337 | 9,100 | -10 | 99% | 101% | 178% | ▼▼ | 101% | 97% | 103% | 98% | 103% |
| 20250401 | 1,313 | 1,330 | 1,312 | 1,327 | 1,100 | -10 | 99% | 101% | 12% | ▼▼▼ | 99% | 97% | 102% | 97% | 102% |
| 20250402 | 1,320 | 1,320 | 1,310 | 1,310 | 1,000 | -17 | 99% | 99% | 91% | ▼▼▼▼ | 101% | 98% | 105% | 96% | 101% |
| 20250403 | 1,296 | 1,303 | 1,287 | 1,303 | 7,700 | -7 | 99% | 101% | 770% | ▼▼▼▼▼ | 98% | 98% | 105% | 96% | 100% |
| 20250404 | 1,301 | 1,332 | 1,265 | 1,280 | 10,300 | -23 | 98% | 98% | 134% | ▼▼▼▼▼▼ | 100% | 100% | 106% | 94% | 100% |
| 20250408 | 1,284 | 1,284 | 1,244 | 1,279 | 3,500 | -1 | 100% | 100% | 34% | ▼▼▼▼▼▼▼ | 101% | 104% | 109% | 94% | 100% |
| 20250409 | 1,250 | 1,327 | 1,245 | 1,266 | 20,500 | -13 | 99% | 101% | 586% | ▼▼▼▼▼▼▼▼ | 98% | 103% | 105% | 93% | 100% |
| 20250410 | 1,294 | 1,294 | 1,271 | 1,271 | 2,100 | 5 | 100% | 98% | 10% | ▲ | 101% | 105% | 107% | 93% | 100% |
| 20250411 | 1,270 | 1,280 | 1,256 | 1,280 | 3,300 | 9 | 101% | 101% | 157% | ▲▲ | 100% | 104% | 106% | 94% | 101% |
| 20250414 | 1,280 | 1,319 | 1,280 | 1,281 | 5,400 | 1 | 100% | 100% | 164% | ▲▲▲ | 100% | 102% | 105% | 94% | 101% |
| 20250415 | 1,304 | 1,313 | 1,281 | 1,299 | 3,400 | 18 | 101% | 100% | 63% | ▲▲▲▲ | 104% | 103% | 106% | 95% | 103% |
| 20250416 | 1,291 | 1,425 | 1,285 | 1,337 | 41,800 | 38 | 103% | 104% | 1229% | ▲▲▲▲▲ | 101% | 100% | 103% | 98% | 106% |
| 20250417 | 1,326 | 1,334 | 1,305 | 1,334 | 500 | -3 | 100% | 101% | 1% | ▼ | 100% | 98% | 102% | 98% | 105% |
| 20250418 | 1,333 | 1,333 | 1,331 | 1,331 | 200 | -3 | 100% | 100% | 40% | ▼▼ | 98% | 99% | 102% | 98% | 105% |
| 20250421 | 1,325 | 1,325 | 1,296 | 1,296 | 200 | -35 | 97% | 98% | 100% | ▼▼▼ | 100% | 100% | 102% | 95% | 102% |
| 20250422 | 1,326 | 1,328 | 1,298 | 1,328 | 1,000 | 32 | 102% | 100% | 500% | ▲ | 100% | 103% | 103% | 98% | 105% |
| 20250423 | 1,306 | 1,327 | 1,306 | 1,312 | 700 | -16 | 99% | 100% | 70% | ▼ | 100% | 103% | 103% | 96% | 104% |
| 20250424 | 1,312 | 1,319 | 1,302 | 1,312 | 700 | 0 | 100% | 100% | 100% | -- | 100% | 104% | 102% | 96% | 104% |
| 20250425 | 1,309 | 1,312 | 1,309 | 1,310 | 300 | -2 | 100% | 100% | 43% | ▼ | 99% | 102% | 101% | 97% | 103% |
| 20250428 | 1,333 | 1,336 | 1,315 | 1,322 | 1,400 | 12 | 101% | 99% | 467% | ▲ | 101% | 101% | 101% | 99% | 104% |
| 20250430 | 1,332 | 1,379 | 1,314 | 1,346 | 10,700 | 24 | 102% | 101% | 764% | ▲▲ | 100% | 101% | 101% | 100% | 106% |
| 20250501 | 1,337 | 1,349 | 1,318 | 1,333 | 2,500 | -13 | 99% | 100% | 23% | ▼ | 102% | 101% | 102% | 99% | 105% |
| 20250502 | 1,337 | 1,374 | 1,337 | 1,363 | 2,100 | 30 | 102% | 102% | 84% | ▲ | 99% | 99% | 101% | 100% | 108% |
| 20250507 | 1,363 | 1,363 | 1,346 | 1,347 | 700 | -16 | 99% | 99% | 33% | ▼ | 100% | 100% | 103% | 99% | 106% |
| 20250508 | 1,347 | 1,347 | 1,344 | 1,344 | 200 | -3 | 100% | 100% | 29% | ▼▼ | 101% | 100% | 103% | 99% | 106% |
| 20250509 | 1,347 | 1,358 | 1,345 | 1,356 | 700 | 12 | 101% | 101% | 350% | ▲ | 100% | 99% | 103% | 99% | 107% |
| 20250512 | 1,349 | 1,359 | 1,349 | 1,351 | 1,300 | -5 | 100% | 100% | 186% | ▼ | 99% | 98% | 102% | 99% | 106% |
| 20250513 | 1,356 | 1,359 | 1,347 | 1,347 | 1,600 | -4 | 100% | 99% | 123% | ▼▼ | 99% | 98% | 103% | 99% | 105% |
| 20250514 | 1,347 | 1,347 | 1,322 | 1,340 | 4,600 | -7 | 99% | 99% | 288% | ▼▼▼ | 100% | 99% | 103% | 98% | 105% |
| 20250515 | 1,338 | 1,368 | 1,333 | 1,341 | 9,000 | 1 | 100% | 100% | 196% | ▲ | 99% | 99% | 103% | 98% | 103% |
| 20250516 | 1,341 | 1,341 | 1,323 | 1,323 | 300 | -18 | 99% | 99% | 3% | ▼ | 100% | 101% | 104% | 97% | 102% |
| 20250519 | 1,325 | 1,346 | 1,325 | 1,326 | 1,500 | 3 | 100% | 100% | 500% | ▲ | 100% | 101% | 104% | 97% | 102% |
| 20250520 | 1,324 | 1,333 | 1,321 | 1,321 | 300 | -5 | 100% | 100% | 20% | ▼ | 100% | 101% | 105% | 97% | 102% |
| 20250521 | 1,322 | 1,344 | 1,322 | 1,322 | 1,600 | 1 | 100% | 100% | 533% | ▲ | 100% | 101% | 104% | 97% | 102% |
| 20250522 | 1,328 | 1,328 | 1,326 | 1,326 | 300 | 4 | 100% | 100% | 19% | ▲▲ | 101% | 101% | 0% | 97% | 101% |
| 20250523 | 1,329 | 1,336 | 1,326 | 1,336 | 1,100 | 10 | 101% | 101% | 367% | ▲▲▲ | 99% | 100% | 0% | 98% | 102% |
| 20250526 | 1,342 | 1,342 | 1,325 | 1,330 | 3,200 | -6 | 100% | 99% | 291% | ▼ | 100% | 103% | 0% | 98% | 102% |
| 20250527 | 1,329 | 1,330 | 1,323 | 1,328 | 3,700 | -2 | 100% | 100% | 116% | ▼▼ | 101% | 104% | 0% | 97% | 101% |
| 20250528 | 1,328 | 1,346 | 1,328 | 1,342 | 3,700 | 14 | 101% | 101% | 100% | ▲ | 100% | 103% | 0% | 98% | 102% |
| 20250529 | 1,346 | 1,348 | 1,340 | 1,348 | 1,000 | 6 | 100% | 100% | 27% | ▲▲ | 100% | 102% | 0% | 99% | 102% |
| 20250530 | 1,349 | 1,349 | 1,334 | 1,344 | 2,400 | -4 | 100% | 100% | 240% | ▼ | 102% | 103% | 0% | 99% | 102% |
| 20250602 | 1,335 | 1,369 | 1,335 | 1,366 | 1,200 | 22 | 102% | 102% | 50% | ▲ | 101% | 0% | 0% | 100% | 103% |
| 20250603 | 1,363 | 1,383 | 1,351 | 1,383 | 1,100 | 17 | 101% | 101% | 92% | ▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20250604 | 1,383 | 1,383 | 1,382 | 1,382 | 400 | -1 | 100% | 100% | 36% | ▼ | 100% | 0% | 0% | 100% | 105% |
| 20250605 | 1,382 | 1,386 | 1,378 | 1,378 | 1,300 | -4 | 100% | 100% | 325% | ▼▼ | % | % | % | 100% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 44,500 | 0 | 29,400 | 0 | 15,100 |
| 2025-05-23 | 0 | 43,100 | 0 | 27,600 | 0 | 15,500 |
| 2025-05-16 | 0 | 43,100 | 0 | 27,500 | 0 | 15,600 |
| 2025-05-09 | 0 | 42,900 | 0 | 27,400 | 0 | 15,500 |
| 2025-05-02 | 0 | 43,100 | 0 | 27,500 | 0 | 15,600 |
| 2025-04-25 | 0 | 43,200 | 0 | 27,400 | 0 | 15,800 |
| 2025-04-18 | 0 | 43,000 | 0 | 27,300 | 0 | 15,700 |
| 2025-04-11 | 500 | 43,500 | 500 | 27,700 | 0 | 15,800 |
| 2025-04-04 | 0 | 39,900 | 0 | 34,600 | 0 | 5,300 |
| 2025-03-28 | 0 | 50,300 | 0 | 41,100 | 0 | 9,200 |
| 2025-03-21 | 0 | 52,100 | 0 | 42,500 | 0 | 9,600 |
| 2025-03-14 | 0 | 62,100 | 0 | 52,200 | 0 | 9,900 |
| 2025-03-07 | 0 | 62,700 | 0 | 51,400 | 0 | 11,300 |
| 2025-02-28 | 0 | 70,500 | 0 | 57,000 | 0 | 13,500 |
| 2025-02-21 | 0 | 73,300 | 0 | 57,700 | 0 | 15,600 |
| 2025-02-14 | 0 | 74,300 | 0 | 60,700 | 0 | 13,600 |
| 2025-02-07 | 0 | 76,500 | 0 | 62,200 | 0 | 14,300 |
| 2025-01-31 | 0 | 75,200 | 0 | 59,000 | 0 | 16,200 |
| 2025-01-24 | 0 | 86,000 | 0 | 58,500 | 0 | 27,500 |
| 2025-01-17 | 0 | 84,300 | 0 | 57,700 | 0 | 26,600 |
| 2025-01-10 | 0 | 81,600 | 0 | 57,800 | 0 | 23,800 |
| 2024-12-27 | 0 | 82,400 | 0 | 57,100 | 0 | 25,300 |
| 2024-12-20 | 0 | 77,600 | 0 | 49,900 | 0 | 27,700 |
| 2024-12-13 | 0 | 76,900 | 0 | 50,700 | 0 | 26,200 |
| 2024-12-06 | 0 | 78,000 | 0 | 52,300 | 0 | 25,700 |
| 2024-11-29 | 0 | 80,200 | 0 | 53,000 | 0 | 27,200 |
| 2024-11-22 | 0 | 80,200 | 0 | 50,300 | 0 | 29,900 |
| 2024-11-15 | 0 | 82,700 | 0 | 50,600 | 0 | 32,100 |
| 2024-11-08 | 0 | 82,000 | 0 | 50,400 | 0 | 31,600 |
| 2024-11-01 | 0 | 80,000 | 0 | 49,400 | 0 | 30,600 |
| 2024-10-25 | 0 | 78,700 | 0 | 48,200 | 0 | 30,500 |
| 2024-10-18 | 0 | 77,200 | 0 | 47,200 | 0 | 30,000 |
| 2024-10-11 | 0 | 78,000 | 0 | 47,500 | 0 | 30,500 |
| 2024-10-04 | 0 | 76,800 | 0 | 46,300 | 0 | 30,500 |
| 2024-09-27 | 0 | 76,900 | 0 | 45,900 | 0 | 31,000 |
| 2024-09-20 | 0 | 78,800 | 0 | 47,200 | 0 | 31,600 |
| 2024-09-13 | 0 | 74,000 | 0 | 46,700 | 0 | 27,300 |
| 2024-09-06 | 0 | 75,600 | 0 | 46,300 | 0 | 29,300 |
| 2024-08-30 | 0 | 73,400 | 0 | 46,900 | 0 | 26,500 |
| 2024-08-23 | 0 | 57,300 | 0 | 43,000 | 0 | 14,300 |
| 2024-08-16 | 0 | 53,300 | 0 | 41,500 | 0 | 11,800 |
| 2024-08-09 | 0 | 49,800 | 0 | 38,600 | 0 | 11,200 |
| 2024-08-02 | 0 | 56,300 | 0 | 46,200 | 0 | 10,100 |
| 2024-07-26 | 0 | 64,700 | 0 | 53,400 | 0 | 11,300 |
| 2024-07-19 | 0 | 66,400 | 0 | 54,100 | 0 | 12,300 |
| 2024-07-12 | 0 | 65,600 | 0 | 53,800 | 0 | 11,800 |
| 2024-07-05 | 0 | 68,600 | 0 | 54,500 | 0 | 14,100 |
| 2024-06-28 | 0 | 72,700 | 0 | 53,200 | 0 | 19,500 |
| 2024-06-21 | 0 | 65,900 | 0 | 47,700 | 0 | 18,200 |
| 2024-06-14 | 0 | 66,600 | 0 | 47,800 | 0 | 18,800 |
| 2024-06-07 | 0 | 66,100 | 0 | 47,400 | 0 | 18,700 |
| 2024-05-31 | 0 | 63,000 | 0 | 47,200 | 0 | 15,800 |
| 2024-05-24 | 0 | 62,500 | 0 | 47,000 | 0 | 15,500 |
| 2024-05-17 | 0 | 71,100 | 0 | 47,300 | 0 | 23,800 |
| 2024-05-10 | 0 | 83,000 | 0 | 48,800 | 0 | 34,200 |
| 2024-05-02 | 0 | 82,700 | 0 | 48,600 | 0 | 34,100 |
| 2024-04-26 | 0 | 82,000 | 0 | 47,800 | 0 | 34,200 |
| 2024-04-19 | 0 | 76,400 | 0 | 47,700 | 0 | 28,700 |
| 2024-04-12 | 0 | 75,100 | 0 | 51,400 | 0 | 23,700 |
| 2024-04-05 | 0 | 72,300 | 0 | 49,200 | 0 | 23,100 |
| 2024-03-29 | 0 | 63,800 | 0 | 49,100 | 0 | 14,700 |
| 2024-03-22 | 0 | 69,000 | 0 | 49,800 | 0 | 19,200 |
| 2024-03-15 | 0 | 70,200 | 0 | 50,200 | 0 | 20,000 |
| 2024-03-08 | 0 | 70,900 | 0 | 51,500 | 0 | 19,400 |
| 2024-03-01 | 0 | 71,600 | 0 | 52,000 | 0 | 19,600 |
| 2024-02-22 | 0 | 83,700 | 0 | 58,600 | 0 | 25,100 |
| 2024-02-16 | 0 | 83,800 | 0 | 58,200 | 0 | 25,600 |
| 2024-02-09 | 0 | 85,300 | 0 | 58,400 | 0 | 26,900 |
| 2024-02-02 | 100 | 91,600 | 100 | 59,600 | 0 | 32,000 |
| 2024-01-26 | 0 | 110,800 | 0 | 63,100 | 0 | 47,700 |
| 2024-01-19 | 100 | 114,400 | 100 | 57,000 | 0 | 57,400 |
| 2024-01-12 | 0 | 81,700 | 0 | 56,500 | 0 | 25,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 13:00 | ケー・エフ・シー | 2025年３月期 決算短信［日本基準］（連結） |
| 20250515 | 13:00 | ケー・エフ・シー | 剰余金の配当に関するお知らせ |
| 20250515 | 13:00 | ケー・エフ・シー | 取締役候補者及び監査役候補者に関するお知らせ |
| 20250317 | 15:00 | ケー・エフ・シー | 代表取締役の異動に関するお知らせ |
| 20250317 | 15:00 | ケー・エフ・シー | 役員の異動、執行役員の異動及び人事異動に関するお知らせ |
| 20250207 | 13:30 | ケー・エフ・シー | 2025年３月期 第３四半期決算短信［日本基準］（連結） |
| 20241107 | 13:00 | ケー・エフ・シー | 2025年３月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20241101 | 13:30 | ケー・エフ・シー | 2025年３月期第２四半期（中間期）業績予想の修正に関するお知らせ |
| 20240809 | 13:30 | ケー・エフ・シー | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240603 | 13:30 | ケー・エフ・シー | 「ケー・エフ・シーグループ中期経営計画〈2025年3月期-2027年3月期〉」に関するお知らせ |
| 20240517 | 10:00 | ケー・エフ・シー | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240516 | 15:50 | ケー・エフ・シー | 主要株主である筆頭株主の異動（予定）に関するお知らせ |
| 20240515 | 13:00 | ケー・エフ・シー | 2024年３月期 決算短信［日本基準］（連結） |
| 20240515 | 13:00 | ケー・エフ・シー | 2024年３月期通期個別業績予想と実績値との差異及び剰余金の配当に関するお知らせ |
| 20240315 | 15:00 | ケー・エフ・シー | 「組織の変更」、「役員の異動」、「執行役員の異動」及び「人事異動」に関するお知らせ |
| 20240205 | 13:30 | ケー・エフ・シー | 2024年３月期 第３四半期決算短信［日本基準］（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3420 | 1 | 株式会社ケー・エフ・シー | 2025-06-06 17:25:53 |
| 3420 | 2 | 2025/06/04IR第61期（2025/R07年3月期）決算説明資料を掲載いたしました（2.79MB） | 2025-06-04 21:30:47 |
| 3420 | 2 | 第61期（2025/R07年3月期）決算説明資料を掲載いたしました（2.79MB） | ニュースリリース | 株式会社ケー・エフ・シー | 2025-06-04 21:30:12 |
| 3420 | 2 | 2025/05/28IR「独立役員届出書（1.75 MB）」を掲載いたしました | 2025-05-29 00:31:07 |
| 3420 | 2 | 「独立役員届出書（1.75 MB）」を掲載いたしました | ニュースリリース | 株式会社ケー・エフ・シー | 2025-05-29 00:30:13 |
| 3420 | 2 | 2025/05/28IR第61回定時株主総会（2025年／令和7年6月20日開催）にかかる招集ご通知（1.34MB）を掲載いたしました | 2025-05-28 13:30:52 |
| 3420 | 2 | 第61回定時株主総会（2025年／令和7年6月20日開催）にかかる招集ご通知（1.34MB）を掲載いたしました | ニュースリリース | 株式会社ケー・エフ・シー | 2025-05-28 13:30:17 |
| 3420 | 2 | 2025/05/15IR「第61期（2025年3月期）第４四半期決算短信（312KB）」を掲載いたしました | 2025-05-15 15:32:07 |
| 3420 | 2 | 2025/05/15IR「剰余金の配当に関するお知らせ（156KB）」を掲載いたしました | 2025-05-15 15:32:06 |
| 3420 | 2 | 2025/05/15IR「取締役候補者及び監査役候補者に関するお知らせ（164KB）」を掲載いたしました | 2025-05-15 15:32:04 |