| 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 | 2,005 | 2,011 | 1,968 | 2,005 | 7,400 | 1 | 100% | 100% | 411% | ▲▲▲▲ | 100% | 102% | 101% | 97% | 103% |
| 20240925 | 2,002 | 2,030 | 2,000 | 2,003 | 2,500 | -2 | 100% | 100% | 34% | ▼ | 102% | 101% | 100% | 97% | 103% |
| 20240926 | 2,022 | 2,060 | 2,017 | 2,060 | 9,700 | 57 | 103% | 102% | 388% | ▲ | 99% | 98% | 98% | 100% | 106% |
| 20240927 | 2,064 | 2,064 | 2,018 | 2,051 | 9,900 | -9 | 100% | 99% | 102% | ▼ | 100% | 100% | 101% | 99% | 105% |
| 20240930 | 2,006 | 2,040 | 1,986 | 2,001 | 9,600 | -50 | 98% | 100% | 97% | ▼▼ | 102% | 100% | 101% | 97% | 103% |
| 20241001 | 2,003 | 2,055 | 2,003 | 2,048 | 9,700 | 47 | 102% | 102% | 101% | ▲ | 98% | 98% | 99% | 99% | 105% |
| 20241002 | 2,046 | 2,058 | 2,002 | 2,010 | 4,900 | -38 | 98% | 98% | 51% | ▼ | 100% | 98% | 100% | 98% | 103% |
| 20241003 | 2,021 | 2,047 | 1,994 | 2,013 | 11,000 | 3 | 100% | 100% | 224% | ▲ | 100% | 99% | 101% | 98% | 103% |
| 20241004 | 2,005 | 2,021 | 2,003 | 2,011 | 6,100 | -2 | 100% | 100% | 55% | ▼ | 100% | 97% | 100% | 98% | 103% |
| 20241007 | 2,018 | 2,022 | 2,000 | 2,011 | 7,700 | 0 | 100% | 100% | 126% | -- | 100% | 98% | 102% | 98% | 103% |
| 20241008 | 1,986 | 2,004 | 1,986 | 1,990 | 6,800 | -21 | 99% | 100% | 88% | ▼ | 99% | 100% | 101% | 97% | 102% |
| 20241009 | 1,997 | 2,002 | 1,958 | 1,978 | 8,000 | -12 | 99% | 99% | 118% | ▼▼ | 98% | 101% | 101% | 96% | 102% |
| 20241010 | 1,978 | 1,979 | 1,937 | 1,948 | 11,000 | -30 | 98% | 98% | 138% | ▼▼▼ | 100% | 102% | 103% | 95% | 100% |
| 20241011 | 1,948 | 1,974 | 1,940 | 1,942 | 4,300 | -6 | 100% | 100% | 39% | ▼▼▼▼ | 100% | 104% | 102% | 94% | 100% |
| 20241015 | 1,952 | 1,960 | 1,940 | 1,952 | 6,000 | 10 | 101% | 100% | 140% | ▲ | 103% | 104% | 103% | 95% | 101% |
| 20241016 | 1,941 | 1,991 | 1,941 | 1,991 | 4,300 | 39 | 102% | 103% | 72% | ▲▲ | 100% | 100% | 100% | 97% | 103% |
| 20241017 | 1,995 | 1,997 | 1,982 | 1,993 | 3,800 | 2 | 100% | 100% | 88% | ▲▲▲ | 99% | 101% | 100% | 97% | 103% |
| 20241018 | 1,993 | 1,993 | 1,971 | 1,973 | 3,300 | -20 | 99% | 99% | 87% | ▼ | 102% | 102% | 101% | 96% | 102% |
| 20241021 | 1,980 | 2,041 | 1,980 | 2,022 | 13,200 | 49 | 102% | 102% | 400% | ▲ | 99% | 99% | 98% | 98% | 104% |
| 20241022 | 2,025 | 2,025 | 1,990 | 1,996 | 20,700 | -26 | 99% | 99% | 157% | ▼ | 101% | 101% | 101% | 97% | 103% |
| 20241023 | 1,976 | 2,010 | 1,975 | 1,996 | 8,000 | 0 | 100% | 101% | 39% | -- | 102% | 100% | 100% | 97% | 103% |
| 20241024 | 1,990 | 2,028 | 1,990 | 2,021 | 4,700 | 25 | 101% | 102% | 59% | ▲ | 97% | 96% | 98% | 98% | 104% |
| 20241025 | 2,025 | 2,025 | 1,953 | 1,971 | 16,400 | -50 | 98% | 97% | 349% | ▼ | 102% | 100% | 101% | 96% | 101% |
| 20241028 | 1,972 | 2,005 | 1,971 | 2,003 | 6,600 | 32 | 102% | 102% | 40% | ▲ | 101% | 100% | 99% | 98% | 103% |
| 20241029 | 1,986 | 2,009 | 1,986 | 1,997 | 3,100 | -6 | 100% | 101% | 47% | ▼ | 97% | 100% | 99% | 98% | 103% |
| 20241030 | 1,987 | 1,995 | 1,935 | 1,935 | 48,400 | -62 | 97% | 97% | 1561% | ▼▼ | 100% | 102% | 101% | 96% | 100% |
| 20241031 | 1,946 | 1,968 | 1,917 | 1,951 | 16,500 | 16 | 101% | 100% | 34% | ▲ | 101% | 102% | 101% | 96% | 101% |
| 20241101 | 1,943 | 1,967 | 1,939 | 1,967 | 5,100 | 16 | 101% | 101% | 31% | ▲▲ | 100% | 101% | 100% | 97% | 102% |
| 20241105 | 1,972 | 1,993 | 1,970 | 1,978 | 4,800 | 11 | 101% | 100% | 94% | ▲▲▲ | 100% | 100% | 99% | 98% | 102% |
| 20241106 | 1,983 | 2,038 | 1,969 | 1,975 | 14,400 | -3 | 100% | 100% | 300% | ▼ | 100% | 100% | 99% | 98% | 102% |
| 20241107 | 1,981 | 2,000 | 1,971 | 1,988 | 13,800 | 13 | 101% | 100% | 96% | ▲ | 100% | 98% | 98% | 98% | 103% |
| 20241108 | 1,994 | 2,007 | 1,980 | 1,991 | 3,100 | 3 | 100% | 100% | 22% | ▲▲ | 99% | 99% | 99% | 98% | 103% |
| 20241111 | 1,983 | 1,983 | 1,956 | 1,959 | 6,000 | -32 | 98% | 99% | 194% | ▼ | 102% | 101% | 101% | 97% | 101% |
| 20241112 | 1,960 | 1,991 | 1,960 | 1,990 | 5,000 | 31 | 102% | 102% | 83% | ▲ | 98% | 99% | 100% | 98% | 103% |
| 20241113 | 1,990 | 1,990 | 1,951 | 1,959 | 6,100 | -31 | 98% | 98% | 122% | ▼ | 99% | 100% | 102% | 97% | 101% |
| 20241114 | 1,955 | 1,993 | 1,944 | 1,944 | 13,100 | -15 | 99% | 99% | 215% | ▼▼ | 101% | 99% | 103% | 96% | 100% |
| 20241115 | 1,953 | 1,997 | 1,953 | 1,970 | 4,900 | 26 | 101% | 101% | 37% | ▲ | 99% | 98% | 102% | 97% | 102% |
| 20241118 | 1,975 | 1,985 | 1,961 | 1,963 | 8,100 | -7 | 100% | 99% | 165% | ▼ | 99% | 99% | 101% | 97% | 101% |
| 20241119 | 1,985 | 1,985 | 1,953 | 1,964 | 11,400 | 1 | 100% | 99% | 141% | ▲ | 99% | 100% | 103% | 97% | 101% |
| 20241120 | 1,963 | 1,964 | 1,932 | 1,940 | 11,300 | -24 | 99% | 99% | 99% | ▼ | 100% | 100% | 104% | 96% | 100% |
| 20241121 | 1,945 | 1,956 | 1,932 | 1,939 | 7,800 | -1 | 100% | 100% | 69% | ▼▼ | 100% | 101% | 104% | 96% | 100% |
| 20241122 | 1,941 | 1,958 | 1,940 | 1,945 | 2,500 | 6 | 100% | 100% | 32% | ▲ | 100% | 100% | 103% | 97% | 101% |
| 20241125 | 1,950 | 1,970 | 1,950 | 1,957 | 10,400 | 12 | 101% | 100% | 416% | ▲▲ | 99% | 100% | 103% | 98% | 101% |
| 20241126 | 1,957 | 1,958 | 1,932 | 1,941 | 11,900 | -16 | 99% | 99% | 114% | ▼ | 99% | 100% | 103% | 97% | 100% |
| 20241127 | 1,959 | 1,980 | 1,931 | 1,936 | 14,400 | -5 | 100% | 99% | 121% | ▼▼ | 101% | 101% | 104% | 97% | 100% |
| 20241128 | 1,940 | 1,991 | 1,940 | 1,951 | 5,500 | 15 | 101% | 101% | 38% | ▲ | 100% | 100% | 103% | 98% | 101% |
| 20241129 | 1,960 | 1,960 | 1,949 | 1,952 | 2,800 | 1 | 100% | 100% | 51% | ▲▲ | 99% | 100% | 102% | 98% | 101% |
| 20241202 | 1,966 | 1,967 | 1,945 | 1,946 | 3,600 | -6 | 100% | 99% | 129% | ▼ | 101% | 102% | 104% | 98% | 101% |
| 20241203 | 1,946 | 1,963 | 1,946 | 1,956 | 2,500 | 10 | 101% | 101% | 69% | ▲ | 100% | 102% | 103% | 98% | 101% |
| 20241204 | 1,952 | 1,961 | 1,928 | 1,961 | 9,000 | 5 | 100% | 100% | 360% | ▲▲ | 100% | 102% | 101% | 98% | 101% |
| 20241205 | 1,964 | 1,964 | 1,955 | 1,963 | 3,600 | 2 | 100% | 100% | 40% | ▲▲▲ | 100% | 102% | 101% | 99% | 101% |
| 20241206 | 1,965 | 1,965 | 1,958 | 1,958 | 700 | -5 | 100% | 100% | 19% | ▼ | 101% | 102% | 0% | 98% | 101% |
| 20241209 | 1,968 | 1,982 | 1,959 | 1,981 | 5,400 | 23 | 101% | 101% | 771% | ▲ | 101% | 102% | 0% | 100% | 102% |
| 20241210 | 1,976 | 2,000 | 1,976 | 1,995 | 4,100 | 14 | 101% | 101% | 76% | ▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20241211 | 1,995 | 1,995 | 1,982 | 1,987 | 4,800 | -8 | 100% | 100% | 117% | ▼ | 101% | 101% | 0% | 100% | 103% |
| 20241212 | 1,996 | 2,012 | 1,987 | 2,012 | 9,600 | 25 | 101% | 101% | 200% | ▲ | 99% | 100% | 0% | 100% | 104% |
| 20241213 | 2,012 | 2,017 | 1,996 | 1,996 | 8,900 | -16 | 99% | 99% | 93% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241216 | 2,011 | 2,013 | 1,999 | 2,013 | 1,000 | 17 | 101% | 100% | 11% | ▲ | 100% | 99% | 0% | 100% | 104% |
| 20241217 | 2,013 | 2,019 | 2,004 | 2,010 | 5,000 | -3 | 100% | 100% | 500% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20241218 | 2,010 | 2,018 | 2,010 | 2,015 | 2,700 | 5 | 100% | 100% | 54% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20241219 | 1,990 | 2,010 | 1,965 | 1,985 | 22,200 | -30 | 99% | 100% | 822% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20241220 | 1,975 | 2,006 | 1,974 | 1,987 | 12,300 | 2 | 100% | 101% | 55% | ▲ | % | % | % | 99% | 103% |
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 | 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 |
|---|---|---|---|
| 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 ― | 2024-12-21 14:22:00 |
| 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 |
| 9312 | 2 | 株主総会 - 倉庫・物流のケイヒン株式会社 | 2024-06-15 05:04:53 |