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 | 2,365 | 2,365 | 2,325 | 2,338 | 3,600 | -31 | 99% | 99% | 49% | ▼ | 99% | 101% | 105% | 97% | 106% |
20250311 | 2,319 | 2,319 | 2,267 | 2,299 | 6,300 | -39 | 98% | 99% | 175% | ▼▼ | 100% | 103% | 106% | 96% | 105% |
20250312 | 2,301 | 2,317 | 2,290 | 2,292 | 4,000 | -7 | 100% | 100% | 63% | ▼▼▼ | 100% | 102% | 102% | 95% | 103% |
20250313 | 2,314 | 2,331 | 2,310 | 2,317 | 5,400 | 25 | 101% | 100% | 135% | ▲ | 100% | 101% | 101% | 96% | 103% |
20250314 | 2,328 | 2,345 | 2,307 | 2,331 | 3,200 | 14 | 101% | 100% | 59% | ▲▲ | 99% | 100% | 99% | 97% | 104% |
20250317 | 2,357 | 2,385 | 2,322 | 2,327 | 9,900 | -4 | 100% | 99% | 309% | ▼ | 101% | 102% | 98% | 97% | 103% |
20250318 | 2,330 | 2,363 | 2,330 | 2,363 | 1,900 | 36 | 102% | 101% | 19% | ▲ | 99% | 101% | 96% | 98% | 105% |
20250319 | 2,359 | 2,385 | 2,346 | 2,346 | 8,700 | -17 | 99% | 99% | 458% | ▼ | 99% | 104% | 95% | 98% | 104% |
20250321 | 2,350 | 2,359 | 2,311 | 2,319 | 4,700 | -27 | 99% | 99% | 54% | ▼▼ | 101% | 104% | 95% | 96% | 103% |
20250324 | 2,335 | 2,387 | 2,333 | 2,358 | 4,500 | 39 | 102% | 101% | 96% | ▲ | 100% | 100% | 94% | 98% | 105% |
20250325 | 2,360 | 2,390 | 2,360 | 2,370 | 6,400 | 12 | 101% | 100% | 142% | ▲▲ | 100% | 98% | 93% | 99% | 105% |
20250326 | 2,391 | 2,400 | 2,380 | 2,387 | 7,700 | 17 | 101% | 100% | 120% | ▲▲▲ | 102% | 98% | 93% | 99% | 105% |
20250327 | 2,390 | 2,465 | 2,390 | 2,440 | 12,400 | 53 | 102% | 102% | 161% | ▲▲▲▲ | 97% | 96% | 93% | 100% | 106% |
20250328 | 2,383 | 2,414 | 2,310 | 2,315 | 17,800 | -125 | 95% | 97% | 144% | ▼ | 102% | 98% | 96% | 95% | 101% |
20250331 | 2,310 | 2,355 | 2,260 | 2,353 | 20,200 | 38 | 102% | 102% | 113% | ▲ | 98% | 88% | 95% | 96% | 103% |
20250401 | 2,400 | 2,400 | 2,324 | 2,344 | 5,400 | -9 | 100% | 98% | 27% | ▼ | 96% | 88% | 97% | 96% | 102% |
20250402 | 2,367 | 2,368 | 2,275 | 2,284 | 9,600 | -60 | 97% | 96% | 178% | ▼▼ | 102% | 100% | 103% | 94% | 100% |
20250403 | 2,226 | 2,312 | 2,201 | 2,268 | 5,500 | -16 | 99% | 102% | 57% | ▼▼▼ | 95% | 100% | 103% | 93% | 100% |
20250404 | 2,218 | 2,218 | 2,020 | 2,115 | 23,700 | -153 | 93% | 95% | 431% | ▼▼▼▼ | 102% | 108% | 113% | 87% | 100% |
20250408 | 2,036 | 2,155 | 2,036 | 2,081 | 7,600 | -34 | 98% | 102% | 32% | ▼▼▼▼▼ | 98% | 108% | 116% | 85% | 100% |
20250409 | 2,031 | 2,031 | 1,955 | 2,000 | 6,400 | -81 | 96% | 98% | 84% | ▼▼▼▼▼▼ | 103% | 100% | 109% | 82% | 100% |
20250410 | 2,150 | 2,222 | 2,105 | 2,222 | 9,100 | 222 | 111% | 103% | 142% | ▲ | 100% | 98% | 113% | 91% | 111% |
20250411 | 2,150 | 2,188 | 2,126 | 2,141 | 5,300 | -81 | 96% | 100% | 58% | ▼ | 101% | 102% | 112% | 88% | 107% |
20250414 | 2,180 | 2,217 | 2,158 | 2,200 | 8,500 | 59 | 103% | 101% | 160% | ▲ | 97% | 100% | 110% | 90% | 110% |
20250415 | 2,220 | 2,220 | 2,149 | 2,149 | 6,100 | -51 | 98% | 97% | 72% | ▼ | 98% | 103% | 113% | 88% | 107% |
20250416 | 2,150 | 2,150 | 2,071 | 2,097 | 7,700 | -52 | 98% | 98% | 126% | ▼▼ | 101% | 106% | 117% | 86% | 105% |
20250417 | 2,073 | 2,124 | 2,052 | 2,104 | 1,800 | 7 | 100% | 101% | 23% | ▲ | 106% | 105% | 116% | 86% | 105% |
20250418 | 2,104 | 2,224 | 2,104 | 2,221 | 5,200 | 117 | 106% | 106% | 289% | ▲▲ | 100% | 96% | 110% | 91% | 111% |
20250421 | 2,221 | 2,221 | 2,191 | 2,210 | 700 | -11 | 100% | 100% | 13% | ▼ | 98% | 100% | 110% | 91% | 111% |
20250422 | 2,210 | 2,270 | 2,165 | 2,174 | 12,000 | -36 | 98% | 98% | 1714% | ▼▼ | 99% | 103% | 110% | 89% | 109% |
20250423 | 2,215 | 2,215 | 2,182 | 2,199 | 1,400 | 25 | 101% | 99% | 12% | ▲ | 97% | 104% | 110% | 90% | 110% |
20250424 | 2,203 | 2,203 | 2,131 | 2,141 | 6,200 | -58 | 97% | 97% | 443% | ▼ | 95% | 102% | 110% | 88% | 107% |
20250425 | 2,214 | 2,216 | 2,111 | 2,111 | 17,300 | -30 | 99% | 95% | 279% | ▼▼ | 104% | 106% | 113% | 90% | 106% |
20250428 | 2,141 | 2,219 | 2,141 | 2,218 | 7,300 | 107 | 105% | 104% | 42% | ▲ | 100% | 102% | 108% | 94% | 111% |
20250430 | 2,292 | 2,319 | 2,233 | 2,291 | 31,300 | 73 | 103% | 100% | 429% | ▲▲ | 99% | 103% | 110% | 98% | 115% |
20250501 | 2,292 | 2,300 | 2,248 | 2,260 | 9,400 | -31 | 99% | 99% | 30% | ▼ | 100% | 108% | 111% | 99% | 113% |
20250502 | 2,261 | 2,263 | 2,251 | 2,251 | 4,700 | -9 | 100% | 100% | 50% | ▼▼ | 100% | 108% | 112% | 98% | 113% |
20250507 | 2,258 | 2,279 | 2,195 | 2,265 | 16,500 | 14 | 101% | 100% | 351% | ▲ | 102% | 105% | 111% | 99% | 113% |
20250508 | 2,292 | 2,380 | 2,289 | 2,342 | 26,400 | 77 | 103% | 102% | 160% | ▲▲ | 100% | 101% | 108% | 100% | 117% |
20250509 | 2,351 | 2,394 | 2,333 | 2,350 | 8,600 | 8 | 100% | 100% | 33% | ▲▲▲ | 102% | 99% | 106% | 100% | 118% |
20250512 | 2,383 | 2,480 | 2,383 | 2,435 | 38,100 | 85 | 104% | 102% | 443% | ▲▲▲▲ | 98% | 97% | 104% | 100% | 116% |
20250513 | 2,451 | 2,570 | 2,379 | 2,411 | 61,000 | -24 | 99% | 98% | 160% | ▼ | 99% | 99% | 105% | 99% | 115% |
20250514 | 2,411 | 2,430 | 2,378 | 2,378 | 6,100 | -33 | 99% | 99% | 10% | ▼▼ | 99% | 102% | 108% | 98% | 113% |
20250515 | 2,350 | 2,374 | 2,329 | 2,329 | 5,600 | -49 | 98% | 99% | 92% | ▼▼▼ | 101% | 102% | 108% | 96% | 111% |
20250516 | 2,350 | 2,377 | 2,300 | 2,370 | 9,000 | 41 | 102% | 101% | 161% | ▲ | 98% | 102% | 107% | 97% | 113% |
20250519 | 2,379 | 2,394 | 2,331 | 2,331 | 8,400 | -39 | 98% | 98% | 93% | ▼ | 101% | 103% | 108% | 96% | 111% |
20250520 | 2,350 | 2,413 | 2,350 | 2,381 | 14,600 | 50 | 102% | 101% | 174% | ▲ | 101% | 102% | 106% | 98% | 113% |
20250521 | 2,386 | 2,433 | 2,372 | 2,399 | 10,300 | 18 | 101% | 101% | 71% | ▲▲ | 99% | 101% | 105% | 99% | 114% |
20250522 | 2,399 | 2,399 | 2,370 | 2,376 | 1,400 | -23 | 99% | 99% | 14% | ▼ | 103% | 105% | 105% | 98% | 113% |
20250523 | 2,363 | 2,450 | 2,363 | 2,428 | 4,500 | 52 | 102% | 103% | 321% | ▲ | 100% | 104% | 0% | 100% | 115% |
20250526 | 2,413 | 2,428 | 2,409 | 2,423 | 9,000 | -5 | 100% | 100% | 200% | ▼ | 101% | 104% | 0% | 100% | 115% |
20250527 | 2,407 | 2,433 | 2,407 | 2,430 | 4,900 | 7 | 100% | 101% | 54% | ▲ | 99% | 104% | 0% | 100% | 115% |
20250528 | 2,443 | 2,460 | 2,427 | 2,427 | 3,300 | -3 | 100% | 99% | 67% | ▼ | 101% | 104% | 0% | 100% | 109% |
20250529 | 2,450 | 2,477 | 2,421 | 2,477 | 9,700 | 50 | 102% | 101% | 294% | ▲ | 102% | 104% | 0% | 100% | 110% |
20250530 | 2,449 | 2,522 | 2,447 | 2,510 | 16,100 | 33 | 101% | 102% | 166% | ▲▲ | 100% | 100% | 0% | 100% | 112% |
20250602 | 2,510 | 2,510 | 2,455 | 2,498 | 11,500 | -12 | 100% | 100% | 71% | ▼ | 101% | 100% | 0% | 100% | 111% |
20250603 | 2,497 | 2,575 | 2,496 | 2,532 | 11,600 | 34 | 101% | 101% | 101% | ▲ | 101% | 0% | 0% | 100% | 112% |
20250604 | 2,516 | 2,550 | 2,466 | 2,537 | 5,600 | 5 | 100% | 101% | 48% | ▲▲ | 100% | 0% | 0% | 100% | 109% |
20250605 | 2,508 | 2,532 | 2,490 | 2,512 | 15,200 | -25 | 99% | 100% | 271% | ▼ | 100% | 0% | 0% | 99% | 108% |
20250606 | 2,489 | 2,500 | 2,466 | 2,485 | 6,200 | -27 | 99% | 100% | 41% | ▼▼ | % | % | % | 98% | 107% |
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 | 400 | 30,000 | 0 | 16,900 | 400 | 13,100 |
2025-05-23 | 100 | 29,500 | 0 | 17,100 | 100 | 12,400 |
2025-05-16 | 200 | 37,700 | 0 | 20,800 | 200 | 16,900 |
2025-05-09 | 1,100 | 34,100 | 0 | 13,600 | 1,100 | 20,500 |
2025-05-02 | 700 | 34,300 | 0 | 13,500 | 700 | 20,800 |
2025-04-25 | 400 | 30,800 | 0 | 10,500 | 400 | 20,300 |
2025-04-18 | 200 | 31,100 | 0 | 10,800 | 200 | 20,300 |
2025-04-11 | 300 | 33,100 | 0 | 12,200 | 300 | 20,900 |
2025-04-04 | 100 | 35,800 | 0 | 13,200 | 100 | 22,600 |
2025-03-28 | 800 | 33,900 | 0 | 11,400 | 800 | 22,500 |
2025-03-21 | 700 | 33,300 | 0 | 11,700 | 700 | 21,600 |
2025-03-14 | 600 | 29,200 | 0 | 12,200 | 600 | 17,000 |
2025-03-07 | 600 | 29,900 | 0 | 12,700 | 600 | 17,200 |
2025-02-28 | 1,700 | 27,800 | 0 | 12,000 | 1,700 | 15,800 |
2025-02-21 | 500 | 31,500 | 0 | 11,600 | 500 | 19,900 |
2025-02-14 | 300 | 33,300 | 0 | 12,100 | 300 | 21,200 |
2025-02-07 | 800 | 35,100 | 0 | 12,300 | 800 | 22,800 |
2025-01-31 | 600 | 35,900 | 0 | 12,800 | 600 | 23,100 |
2025-01-24 | 1,300 | 67,800 | 0 | 45,300 | 1,300 | 22,500 |
2025-01-17 | 1,200 | 69,500 | 0 | 45,900 | 1,200 | 23,600 |
2025-01-10 | 800 | 78,400 | 0 | 44,900 | 800 | 33,500 |
2024-12-27 | 400 | 75,400 | 0 | 45,500 | 400 | 29,900 |
2024-12-20 | 100 | 77,800 | 0 | 45,500 | 100 | 32,300 |
2024-12-13 | 400 | 82,300 | 0 | 47,000 | 400 | 35,300 |
2024-12-06 | 500 | 79,500 | 0 | 49,300 | 500 | 30,200 |
2024-11-29 | 300 | 77,900 | 0 | 48,900 | 300 | 29,000 |
2024-11-22 | 400 | 78,300 | 0 | 51,200 | 400 | 27,100 |
2024-11-15 | 500 | 77,100 | 0 | 49,500 | 500 | 27,600 |
2024-11-08 | 1,300 | 76,900 | 0 | 49,600 | 1,300 | 27,300 |
2024-11-01 | 1,000 | 73,300 | 0 | 46,700 | 1,000 | 26,600 |
2024-10-25 | 600 | 71,300 | 0 | 45,400 | 600 | 25,900 |
2024-10-18 | 500 | 66,600 | 0 | 47,700 | 500 | 18,900 |
2024-10-11 | 500 | 66,100 | 0 | 49,000 | 500 | 17,100 |
2024-10-04 | 900 | 61,000 | 0 | 46,600 | 900 | 14,400 |
2024-09-27 | 1,200 | 62,700 | 0 | 46,900 | 1,200 | 15,800 |
2024-09-20 | 1,400 | 63,300 | 0 | 47,300 | 1,400 | 16,000 |
2024-09-13 | 1,600 | 63,600 | 0 | 47,300 | 1,600 | 16,300 |
2024-09-06 | 1,300 | 64,100 | 0 | 47,900 | 1,300 | 16,200 |
2024-08-30 | 1,200 | 67,400 | 0 | 51,500 | 1,200 | 15,900 |
2024-08-23 | 1,500 | 65,700 | 0 | 51,300 | 1,500 | 14,400 |
2024-08-16 | 800 | 62,800 | 0 | 50,000 | 800 | 12,800 |
2024-08-09 | 800 | 59,700 | 0 | 46,600 | 800 | 13,100 |
2024-08-02 | 300 | 70,500 | 0 | 49,800 | 300 | 20,700 |
2024-07-26 | 100 | 64,800 | 0 | 48,100 | 100 | 16,700 |
2024-07-19 | 100 | 66,400 | 0 | 48,500 | 100 | 17,900 |
2024-07-12 | 200 | 65,100 | 0 | 47,900 | 200 | 17,200 |
2024-07-05 | 200 | 63,800 | 0 | 48,800 | 200 | 15,000 |
2024-06-28 | 300 | 68,100 | 0 | 52,700 | 300 | 15,400 |
2024-06-21 | 800 | 67,700 | 0 | 52,000 | 800 | 15,700 |
2024-06-14 | 300 | 67,500 | 0 | 51,800 | 300 | 15,700 |
2024-06-07 | 100 | 63,200 | 0 | 49,900 | 100 | 13,300 |
2024-05-31 | 100 | 65,000 | 0 | 48,400 | 100 | 16,600 |
2024-05-24 | 100 | 65,200 | 0 | 48,300 | 100 | 16,900 |
2024-05-17 | 100 | 64,200 | 0 | 46,800 | 100 | 17,400 |
2024-05-10 | 600 | 64,600 | 0 | 46,500 | 600 | 18,100 |
2024-05-02 | 200 | 62,900 | 0 | 46,100 | 200 | 16,800 |
2024-04-26 | 0 | 63,600 | 0 | 46,400 | 0 | 17,200 |
2024-04-19 | 0 | 63,300 | 0 | 46,100 | 0 | 17,200 |
2024-04-12 | 100 | 63,100 | 0 | 46,500 | 100 | 16,600 |
2024-04-05 | 0 | 63,800 | 0 | 46,800 | 0 | 17,000 |
2024-03-29 | 0 | 69,000 | 0 | 47,600 | 0 | 21,400 |
2024-03-22 | 600 | 71,200 | 0 | 51,400 | 600 | 19,800 |
2024-03-15 | 100 | 74,700 | 0 | 51,600 | 100 | 23,100 |
2024-03-08 | 0 | 70,100 | 0 | 51,100 | 0 | 19,000 |
2024-03-01 | 100 | 69,500 | 0 | 51,100 | 100 | 18,400 |
2024-02-22 | 100 | 70,600 | 0 | 51,400 | 100 | 19,200 |
2024-02-16 | 0 | 69,500 | 0 | 50,800 | 0 | 18,700 |
2024-02-09 | 200 | 70,500 | 0 | 51,900 | 200 | 18,600 |
2024-02-02 | 500 | 69,700 | 0 | 53,500 | 500 | 16,200 |
2024-01-26 | 200 | 76,700 | 0 | 53,800 | 200 | 22,900 |
2024-01-19 | 100 | 77,000 | 0 | 54,700 | 100 | 22,300 |
2024-01-12 | 300 | 74,700 | 0 | 54,700 | 300 | 20,000 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250520 | 15:00 | ケイヒン | 剰余金の配当に関するお知らせ |
20250512 | 15:00 | ケイヒン | 個別業績の前期実績値との差異及び配当予想の修正に関するお知らせ |
20250512 | 15:00 | ケイヒン | 2025年3月期 決算短信〔日本基準〕(連結) |
20250430 | 15:00 | ケイヒン | 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ついて |
20250206 | 15:00 | ケイヒン | 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
20241106 | 14:00 | ケイヒン | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20240806 | 15:00 | ケイヒン | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240520 | 15:00 | ケイヒン | 剰余金の配当に関するお知らせ |
20240206 | 15:00 | ケイヒン | 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 |
---|---|---|---|
9312 | 1 | ケイヒン株式会社 ― 総合物流企業 ― | 2025-06-07 11:27:55 |
9312 | 2 | 第78期 定時株主総会招集ご通知 | 2025-05-30 16:42:42 |
9312 | 2 | IRニュース | 倉庫・物流のケイヒン株式会社 | 2024-06-18 22:20:04 |
9312 | 2 | 株式事務諸手続き | 倉庫・物流のケイヒン株式会社 | 2024-06-15 05:05:02 |
9312 | 2 | 株主還元 - 倉庫・物流のケイヒン株式会社 | 2024-06-15 05:05:01 |
9312 | 2 | 大株主一覧 | 倉庫・物流のケイヒン株式会社 | 2024-06-15 05:05:00 |
9312 | 2 | 株式基本情報 - 倉庫・物流のケイヒン株式会社 | 2024-06-15 05:04:58 |
9312 | 2 | 報告書 | 倉庫・物流のケイヒン株式会社 | 2024-06-15 05:04:57 |
9312 | 2 | 有価証券報告書等 | 倉庫・物流のケイヒン株式会社 | 2024-06-15 05:04:56 |
9312 | 2 | 決算短信 | 倉庫・物流のケイヒン株式会社 | 2024-06-15 05:04:55 |