| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 6,470 | 6,480 | 6,470 | 6,480 | 27,400 | 10 | 100% | 100% | 144% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20240726 | 6,470 | 6,480 | 6,470 | 6,470 | 12,200 | -10 | 100% | 100% | 45% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20240729 | 6,470 | 6,480 | 6,470 | 6,470 | 8,900 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240730 | 6,470 | 6,480 | 6,470 | 6,470 | 38,000 | 0 | 100% | 100% | 427% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240731 | 6,470 | 6,480 | 6,470 | 6,470 | 14,700 | 0 | 100% | 100% | 39% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240801 | 6,470 | 6,470 | 6,470 | 6,470 | 5,000 | 0 | 100% | 100% | 34% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240802 | 6,480 | 6,490 | 6,470 | 6,480 | 88,000 | 10 | 100% | 100% | 1760% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20240805 | 6,470 | 6,480 | 6,470 | 6,470 | 20,600 | -10 | 100% | 100% | 23% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20240806 | 6,480 | 6,500 | 6,470 | 6,500 | 63,800 | 30 | 100% | 100% | 310% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20240807 | 6,480 | 6,490 | 6,470 | 6,470 | 30,100 | -30 | 100% | 100% | 47% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20240808 | 6,480 | 6,490 | 6,470 | 6,490 | 53,500 | 20 | 100% | 100% | 178% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20240809 | 6,480 | 6,490 | 6,470 | 6,480 | 9,700 | -10 | 100% | 100% | 18% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20240813 | 6,480 | 6,480 | 6,470 | 6,470 | 40,900 | -10 | 100% | 100% | 422% | ▼▼ | 100% | 100% | 100% | 100% | 100% |
| 20240814 | 6,480 | 6,480 | 6,470 | 6,470 | 24,300 | 0 | 100% | 100% | 59% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240815 | 6,470 | 6,480 | 6,470 | 6,470 | 27,800 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240816 | 6,480 | 6,480 | 6,470 | 6,470 | 13,600 | 0 | 100% | 100% | 49% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240819 | 6,470 | 6,480 | 6,470 | 6,480 | 30,800 | 10 | 100% | 100% | 226% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20240820 | 6,470 | 6,480 | 6,470 | 6,480 | 23,900 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240821 | 6,470 | 6,480 | 6,470 | 6,480 | 32,700 | 0 | 100% | 100% | 137% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240822 | 6,470 | 6,490 | 6,470 | 6,490 | 28,900 | 10 | 100% | 100% | 88% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20240823 | 6,480 | 6,490 | 6,470 | 6,490 | 17,700 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240826 | 6,480 | 6,490 | 6,470 | 6,490 | 8,300 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240827 | 6,480 | 6,490 | 6,470 | 6,490 | 10,800 | 0 | 100% | 100% | 130% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240828 | 6,480 | 6,480 | 6,470 | 6,480 | 4,800 | -10 | 100% | 100% | 44% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20240829 | 6,470 | 6,480 | 6,470 | 6,470 | 6,100 | -10 | 100% | 100% | 127% | ▼▼ | 100% | 100% | 100% | 100% | 100% |
| 20240830 | 6,470 | 6,480 | 6,470 | 6,470 | 48,000 | 0 | 100% | 100% | 787% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240902 | 6,470 | 6,480 | 6,470 | 6,470 | 53,100 | 0 | 100% | 100% | 111% | -- | 100% | 100% | 0% | 100% | 100% |
| 20240903 | 6,470 | 6,480 | 6,470 | 6,470 | 29,400 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 0% | 100% | 100% |
| 20240904 | 6,470 | 6,480 | 6,470 | 6,470 | 19,900 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 0% | 100% | 100% |
| 20240905 | 6,470 | 6,480 | 6,470 | 6,470 | 25,800 | 0 | 100% | 100% | 130% | -- | 100% | 100% | 0% | 100% | 100% |
| 20240906 | 6,470 | 6,480 | 6,470 | 6,480 | 21,500 | 10 | 100% | 100% | 83% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20240909 | 6,470 | 6,480 | 6,470 | 6,470 | 25,600 | -10 | 100% | 100% | 119% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20240910 | 6,470 | 6,490 | 6,470 | 6,470 | 27,200 | 0 | 100% | 100% | 106% | -- | 100% | 100% | 0% | 100% | 100% |
| 20240911 | 6,470 | 6,470 | 6,470 | 6,470 | 9,700 | 0 | 100% | 100% | 36% | -- | 100% | 0% | 0% | 100% | 100% |
| 20240912 | 6,470 | 6,490 | 6,470 | 6,470 | 37,700 | 0 | 100% | 100% | 389% | -- | 100% | 0% | 0% | 100% | 100% |
| 20240913 | 6,480 | 6,490 | 6,470 | 6,480 | 21,000 | 10 | 100% | 100% | 56% | ▲ | 100% | 0% | 0% | 100% | 100% |
| 20240917 | 6,470 | 6,510 | 6,470 | 6,480 | 155,400 | 0 | 100% | 100% | 740% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-08-30 | 2,300 | 4,900 | 0 | 3,800 | 2,300 | 1,100 |
| 2024-08-23 | 5,600 | 4,600 | 0 | 3,800 | 5,600 | 800 |
| 2024-08-16 | 6,700 | 6,700 | 0 | 3,800 | 6,700 | 2,900 |
| 2024-08-09 | 7,200 | 4,700 | 0 | 3,800 | 7,200 | 900 |
| 2024-08-02 | 8,100 | 5,200 | 0 | 3,900 | 8,100 | 1,300 |
| 2024-07-26 | 8,500 | 16,500 | 0 | 3,900 | 8,500 | 12,600 |
| 2024-07-19 | 8,700 | 25,200 | 0 | 4,700 | 8,700 | 20,500 |
| 2024-07-12 | 9,000 | 54,200 | 0 | 19,100 | 9,000 | 35,100 |
| 2024-07-05 | 9,000 | 5,200 | 0 | 3,900 | 9,000 | 1,300 |
| 2024-06-28 | 9,900 | 25,900 | 0 | 12,800 | 9,900 | 13,100 |
| 2024-06-21 | 9,900 | 26,300 | 0 | 14,400 | 9,900 | 11,900 |
| 2024-06-14 | 10,900 | 36,600 | 0 | 17,700 | 10,900 | 18,900 |
| 2024-06-07 | 12,600 | 39,200 | 300 | 19,600 | 12,300 | 19,600 |
| 2024-05-31 | 22,100 | 46,300 | 1,000 | 25,300 | 21,100 | 21,000 |
| 2024-05-24 | 42,700 | 63,200 | 3,000 | 36,300 | 39,700 | 26,900 |
| 2024-05-17 | 93,900 | 220,400 | 9,900 | 22,700 | 84,000 | 197,700 |
| 2024-05-10 | 100,700 | 171,100 | 11,500 | 21,600 | 89,200 | 149,500 |
| 2024-05-02 | 135,900 | 155,700 | 9,500 | 18,000 | 126,400 | 137,700 |
| 2024-04-26 | 144,900 | 133,200 | 3,600 | 10,100 | 141,300 | 123,100 |
| 2024-04-19 | 139,400 | 74,900 | 3,900 | 11,000 | 135,500 | 63,900 |
| 2024-04-12 | 141,500 | 77,200 | 3,700 | 11,500 | 137,800 | 65,700 |
| 2024-04-05 | 130,700 | 58,800 | 3,900 | 8,500 | 126,800 | 50,300 |
| 2024-03-29 | 126,600 | 48,300 | 5,500 | 9,400 | 121,100 | 38,900 |
| 2024-03-22 | 159,100 | 47,500 | 28,800 | 10,600 | 130,300 | 36,900 |
| 2024-03-15 | 145,300 | 44,600 | 20,900 | 10,200 | 124,400 | 34,400 |
| 2024-03-08 | 156,600 | 55,900 | 19,300 | 13,500 | 137,300 | 42,400 |
| 2024-03-01 | 158,700 | 66,700 | 16,200 | 21,800 | 142,500 | 44,900 |
| 2024-02-22 | 10,700 | 30,300 | 500 | 15,900 | 10,200 | 14,400 |
| 2024-02-16 | 10,500 | 35,900 | 500 | 22,000 | 10,000 | 13,900 |
| 2024-02-09 | 10,900 | 46,400 | 1,000 | 24,900 | 9,900 | 21,500 |
| 2024-02-02 | 7,500 | 41,800 | 500 | 23,700 | 7,000 | 18,100 |
| 2024-01-26 | 5,800 | 25,100 | 100 | 9,800 | 5,700 | 15,300 |
| 2024-01-19 | 5,800 | 24,300 | 100 | 11,400 | 5,700 | 12,900 |
| 2024-01-12 | 5,200 | 23,400 | 0 | 9,900 | 5,200 | 13,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U2UT | 350 | 2024-07-22 10:29 | 日本ＫＦＣホールディングス（株） | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| S100U2AD | 350 | 2024-07-17 15:38 | 日本ＫＦＣホールディングス株式会社 | 株式会社クリスピー | 変更報告書 |
| S100U24P | 350 | 2024-07-16 15:36 | 日本ＫＦＣホールディングス株式会社 | 三菱商事株式会社 | 変更報告書 |
| S100U23H | 350 | 2024-07-16 15:30 | 日本ＫＦＣホールディングス株式会社 | 株式会社クリスピー | 大量保有報告書 |
| S100TOIZ | 350 | 2024-06-21 10:31 | 日本ＫＦＣホールディングス（株） | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| S100TKHY | 350 | 2024-06-07 10:15 | 日本ＫＦＣホールディングス（株） | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100THI4 | 350 | 2024-05-24 15:33 | 日本ＫＦＣホールディングス株式会社 | 三菱商事株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9873 | 1 | 日本KFCホールディングス株式会社 | 2024-10-23 06:21:17 |
| 9873 | 2 | 2024-08-30 02:33:58 | |
| 9873 | 2 | 2024-08-07 00:30:22 | |
| 9873 | 2 | 2024-07-30 15:33:01 | |
| 9873 | 2 | 2024-07-11 00:28:53 | |
| 9873 | 2 | 2024-07-04 01:30:19 | |
| 9873 | 2 | 2024-07-04 01:30:18 | |
| 9873 | 2 | 2024-06-25 19:37:04 | |
| 9873 | 2 | 2024-06-21 21:52:50 | |
| 9873 | 2 | 日本KFCホールディングス株式会社 | Shared Research | 2024-06-18 10:27:44 |