| 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 | 5,480 | 5,480 | 5,380 | 5,410 | 78,100 | -30 | 99% | 99% | 81% | ▼ | 99% | 99% | 101% | 99% | 108% |
| 20240925 | 5,360 | 5,370 | 5,280 | 5,330 | 74,100 | -80 | 99% | 99% | 95% | ▼▼ | 101% | 99% | 100% | 98% | 105% |
| 20240926 | 5,350 | 5,390 | 5,320 | 5,390 | 111,200 | 60 | 101% | 101% | 150% | ▲ | 101% | 100% | 101% | 99% | 107% |
| 20240927 | 5,300 | 5,350 | 5,300 | 5,350 | 71,400 | -40 | 99% | 101% | 64% | ▼ | 101% | 102% | 103% | 98% | 105% |
| 20240930 | 5,200 | 5,300 | 5,200 | 5,270 | 90,000 | -80 | 99% | 101% | 126% | ▼▼ | 100% | 101% | 101% | 97% | 103% |
| 20241001 | 5,300 | 5,340 | 5,260 | 5,280 | 39,900 | 10 | 100% | 100% | 44% | ▲ | 100% | 102% | 101% | 97% | 103% |
| 20241002 | 5,270 | 5,330 | 5,230 | 5,250 | 51,800 | -30 | 99% | 100% | 130% | ▼ | 99% | 101% | 99% | 97% | 102% |
| 20241003 | 5,330 | 5,330 | 5,220 | 5,280 | 47,000 | 30 | 101% | 99% | 91% | ▲ | 100% | 102% | 100% | 97% | 103% |
| 20241004 | 5,270 | 5,330 | 5,270 | 5,290 | 41,300 | 10 | 100% | 100% | 88% | ▲▲ | 100% | 101% | 98% | 97% | 103% |
| 20241007 | 5,330 | 5,350 | 5,290 | 5,330 | 43,200 | 40 | 101% | 100% | 105% | ▲▲▲ | 101% | 100% | 97% | 98% | 104% |
| 20241008 | 5,340 | 5,420 | 5,330 | 5,390 | 95,100 | 60 | 101% | 101% | 220% | ▲▲▲▲ | 100% | 99% | 96% | 99% | 105% |
| 20241009 | 5,410 | 5,440 | 5,370 | 5,390 | 54,600 | 0 | 100% | 100% | 57% | -- | 99% | 99% | 96% | 99% | 105% |
| 20241010 | 5,410 | 5,410 | 5,340 | 5,360 | 41,200 | -30 | 99% | 99% | 75% | ▼ | 100% | 100% | 98% | 99% | 104% |
| 20241011 | 5,340 | 5,360 | 5,320 | 5,340 | 53,700 | -20 | 100% | 100% | 130% | ▼▼ | 99% | 98% | 97% | 98% | 103% |
| 20241015 | 5,380 | 5,380 | 5,320 | 5,340 | 46,500 | 0 | 100% | 99% | 87% | -- | 101% | 99% | 98% | 98% | 103% |
| 20241016 | 5,320 | 5,440 | 5,310 | 5,350 | 56,800 | 10 | 100% | 101% | 122% | ▲ | 100% | 98% | 98% | 98% | 102% |
| 20241017 | 5,340 | 5,390 | 5,330 | 5,330 | 36,400 | -20 | 100% | 100% | 64% | ▼ | 99% | 97% | 97% | 98% | 102% |
| 20241018 | 5,350 | 5,350 | 5,280 | 5,280 | 39,300 | -50 | 99% | 99% | 108% | ▼▼ | 99% | 98% | 99% | 97% | 101% |
| 20241021 | 5,280 | 5,300 | 5,240 | 5,250 | 26,600 | -30 | 99% | 99% | 68% | ▼▼▼ | 99% | 98% | 99% | 97% | 100% |
| 20241022 | 5,250 | 5,260 | 5,190 | 5,220 | 48,600 | -30 | 99% | 99% | 183% | ▼▼▼▼ | 99% | 99% | 99% | 96% | 100% |
| 20241023 | 5,240 | 5,270 | 5,190 | 5,190 | 44,000 | -30 | 99% | 99% | 91% | ▼▼▼▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20241024 | 5,170 | 5,210 | 5,140 | 5,170 | 45,200 | -20 | 100% | 100% | 103% | ▼▼▼▼▼▼ | 99% | 100% | 99% | 96% | 100% |
| 20241025 | 5,180 | 5,190 | 5,120 | 5,150 | 32,100 | -20 | 100% | 99% | 71% | ▼▼▼▼▼▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20241028 | 5,150 | 5,190 | 5,120 | 5,160 | 36,300 | 10 | 100% | 100% | 113% | ▲ | 101% | 99% | 100% | 96% | 100% |
| 20241029 | 5,150 | 5,240 | 5,140 | 5,180 | 61,700 | 20 | 100% | 101% | 170% | ▲▲ | 100% | 98% | 99% | 96% | 101% |
| 20241030 | 5,180 | 5,220 | 5,160 | 5,190 | 98,200 | 10 | 100% | 100% | 159% | ▲▲▲ | 100% | 100% | 99% | 96% | 101% |
| 20241031 | 5,210 | 5,220 | 5,170 | 5,200 | 51,200 | 10 | 100% | 100% | 52% | ▲▲▲▲ | 99% | 101% | 99% | 96% | 101% |
| 20241101 | 5,180 | 5,200 | 5,100 | 5,110 | 66,400 | -90 | 98% | 99% | 130% | ▼ | 99% | 100% | 101% | 95% | 100% |
| 20241105 | 5,110 | 5,130 | 5,070 | 5,070 | 64,600 | -40 | 99% | 99% | 97% | ▼▼ | 100% | 100% | 101% | 94% | 100% |
| 20241106 | 5,080 | 5,140 | 5,060 | 5,060 | 54,500 | -10 | 100% | 100% | 84% | ▼▼▼ | 102% | 100% | 100% | 94% | 100% |
| 20241107 | 5,120 | 5,240 | 5,120 | 5,210 | 60,100 | 150 | 103% | 102% | 110% | ▲ | 98% | 98% | 98% | 97% | 103% |
| 20241108 | 5,220 | 5,360 | 5,100 | 5,110 | 81,000 | -100 | 98% | 98% | 135% | ▼ | 99% | 100% | 100% | 95% | 101% |
| 20241111 | 5,100 | 5,140 | 5,060 | 5,060 | 66,200 | -50 | 99% | 99% | 82% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241112 | 5,080 | 5,160 | 5,080 | 5,090 | 120,900 | 30 | 101% | 100% | 183% | ▲ | 101% | 101% | 100% | 95% | 101% |
| 20241113 | 5,080 | 5,170 | 5,080 | 5,120 | 97,200 | 30 | 101% | 101% | 80% | ▲▲ | 99% | 100% | 99% | 96% | 101% |
| 20241114 | 5,140 | 5,170 | 5,100 | 5,110 | 59,000 | -10 | 100% | 99% | 61% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20241115 | 5,110 | 5,160 | 5,090 | 5,100 | 147,900 | -10 | 100% | 100% | 251% | ▼▼ | 100% | 101% | 101% | 97% | 101% |
| 20241118 | 5,080 | 5,120 | 5,020 | 5,070 | 177,300 | -30 | 99% | 100% | 120% | ▼▼▼ | 101% | 99% | 101% | 97% | 100% |
| 20241119 | 5,090 | 5,160 | 5,090 | 5,140 | 118,400 | 70 | 101% | 101% | 67% | ▲ | 99% | 97% | 100% | 98% | 102% |
| 20241120 | 5,160 | 5,180 | 5,120 | 5,120 | 55,000 | -20 | 100% | 99% | 46% | ▼ | 100% | 98% | 100% | 98% | 101% |
| 20241121 | 5,140 | 5,170 | 5,100 | 5,120 | 46,700 | 0 | 100% | 100% | 85% | -- | 99% | 99% | 101% | 98% | 101% |
| 20241122 | 5,110 | 5,140 | 5,060 | 5,060 | 57,000 | -60 | 99% | 99% | 122% | ▼ | 98% | 100% | 101% | 97% | 100% |
| 20241125 | 5,080 | 5,090 | 5,000 | 5,000 | 110,000 | -60 | 99% | 98% | 193% | ▼▼ | 100% | 101% | 103% | 96% | 100% |
| 20241126 | 5,010 | 5,050 | 4,985 | 5,030 | 63,300 | 30 | 101% | 100% | 58% | ▲ | 99% | 101% | 103% | 97% | 101% |
| 20241127 | 5,020 | 5,040 | 4,935 | 4,970 | 74,400 | -60 | 99% | 99% | 118% | ▼ | 102% | 102% | 104% | 95% | 100% |
| 20241128 | 4,970 | 5,060 | 4,970 | 5,060 | 44,000 | 90 | 102% | 102% | 59% | ▲ | 100% | 100% | 102% | 97% | 102% |
| 20241129 | 5,050 | 5,080 | 5,020 | 5,040 | 35,200 | -20 | 100% | 100% | 80% | ▼ | 99% | 100% | 102% | 97% | 101% |
| 20241202 | 5,060 | 5,080 | 5,030 | 5,030 | 44,800 | -10 | 100% | 99% | 127% | ▼▼ | 101% | 99% | 102% | 97% | 101% |
| 20241203 | 5,050 | 5,120 | 5,040 | 5,090 | 50,500 | 60 | 101% | 101% | 113% | ▲ | 100% | 98% | 101% | 98% | 102% |
| 20241204 | 5,070 | 5,090 | 5,030 | 5,050 | 52,200 | -40 | 99% | 100% | 103% | ▼ | 100% | 100% | 101% | 97% | 102% |
| 20241205 | 5,050 | 5,050 | 5,010 | 5,040 | 55,600 | -10 | 100% | 100% | 107% | ▼▼ | 100% | 101% | 102% | 98% | 101% |
| 20241206 | 5,000 | 5,050 | 4,980 | 4,980 | 80,300 | -60 | 99% | 100% | 144% | ▼▼▼ | 100% | 103% | 0% | 97% | 100% |
| 20241209 | 4,980 | 5,030 | 4,955 | 4,990 | 76,500 | 10 | 100% | 100% | 95% | ▲ | 99% | 102% | 0% | 97% | 100% |
| 20241210 | 5,040 | 5,040 | 4,970 | 4,975 | 71,000 | -15 | 100% | 99% | 93% | ▼ | 101% | 103% | 0% | 97% | 100% |
| 20241211 | 4,980 | 5,040 | 4,980 | 5,030 | 125,700 | 55 | 101% | 101% | 177% | ▲ | 100% | 102% | 0% | 98% | 101% |
| 20241212 | 5,050 | 5,110 | 5,040 | 5,050 | 146,100 | 20 | 100% | 100% | 116% | ▲▲ | 102% | 102% | 0% | 98% | 102% |
| 20241213 | 5,020 | 5,160 | 5,020 | 5,120 | 222,800 | 70 | 101% | 102% | 152% | ▲▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241216 | 5,120 | 5,140 | 5,090 | 5,130 | 58,500 | 10 | 100% | 100% | 26% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20241217 | 5,130 | 5,210 | 5,130 | 5,150 | 52,300 | 20 | 100% | 100% | 89% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241218 | 5,140 | 5,170 | 5,110 | 5,120 | 54,700 | -30 | 99% | 100% | 105% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241219 | 5,110 | 5,180 | 5,110 | 5,120 | 64,600 | 0 | 100% | 100% | 118% | -- | 99% | 0% | 0% | 99% | 103% |
| 20241220 | 5,130 | 5,130 | 5,090 | 5,100 | 50,800 | -20 | 100% | 99% | 79% | ▼ | % | % | % | 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 | 29,800 | 41,700 | 4,800 | 24,100 | 25,000 | 17,600 |
| 2024-12-06 | 26,800 | 39,700 | 13,400 | 25,300 | 13,400 | 14,400 |
| 2024-11-29 | 10,100 | 50,000 | 4,800 | 27,100 | 5,300 | 22,900 |
| 2024-11-22 | 11,400 | 63,100 | 4,800 | 35,000 | 6,600 | 28,100 |
| 2024-11-15 | 95,400 | 59,600 | 17,100 | 31,200 | 78,300 | 28,400 |
| 2024-11-08 | 10,300 | 54,200 | 4,800 | 25,400 | 5,500 | 28,800 |
| 2024-11-01 | 9,800 | 45,300 | 4,800 | 15,400 | 5,000 | 29,900 |
| 2024-10-25 | 10,400 | 44,100 | 5,000 | 14,800 | 5,400 | 29,300 |
| 2024-10-18 | 11,000 | 44,100 | 4,800 | 14,700 | 6,200 | 29,400 |
| 2024-10-11 | 11,300 | 45,100 | 4,800 | 14,400 | 6,500 | 30,700 |
| 2024-10-04 | 10,800 | 45,200 | 5,000 | 14,500 | 5,800 | 30,700 |
| 2024-09-27 | 12,700 | 42,700 | 5,000 | 13,500 | 7,700 | 29,200 |
| 2024-09-20 | 14,400 | 47,600 | 5,300 | 11,100 | 9,100 | 36,500 |
| 2024-09-13 | 10,900 | 55,700 | 5,200 | 19,500 | 5,700 | 36,200 |
| 2024-09-06 | 11,100 | 59,200 | 5,300 | 19,700 | 5,800 | 39,500 |
| 2024-08-30 | 10,800 | 55,100 | 5,200 | 16,800 | 5,600 | 38,300 |
| 2024-08-23 | 10,400 | 48,100 | 5,000 | 9,900 | 5,400 | 38,200 |
| 2024-08-16 | 10,800 | 48,300 | 5,900 | 10,000 | 4,900 | 38,300 |
| 2024-08-09 | 6,500 | 44,200 | 4,900 | 8,000 | 1,600 | 36,200 |
| 2024-08-02 | 5,900 | 48,700 | 4,900 | 9,300 | 1,000 | 39,400 |
| 2024-07-26 | 22,100 | 50,100 | 4,900 | 10,300 | 17,200 | 39,800 |
| 2024-07-19 | 22,400 | 48,200 | 4,900 | 12,000 | 17,500 | 36,200 |
| 2024-07-12 | 21,800 | 36,200 | 4,900 | 8,900 | 16,900 | 27,300 |
| 2024-07-05 | 21,700 | 37,300 | 4,900 | 9,100 | 16,800 | 28,200 |
| 2024-06-28 | 21,600 | 40,100 | 5,000 | 9,300 | 16,600 | 30,800 |
| 2024-06-21 | 21,800 | 38,800 | 4,900 | 9,800 | 16,900 | 29,000 |
| 2024-06-14 | 22,400 | 36,800 | 4,900 | 9,900 | 17,500 | 26,900 |
| 2024-06-07 | 22,700 | 35,700 | 4,900 | 9,100 | 17,800 | 26,600 |
| 2024-05-31 | 22,600 | 44,100 | 4,900 | 9,000 | 17,700 | 35,100 |
| 2024-05-24 | 23,200 | 55,000 | 4,900 | 9,100 | 18,300 | 45,900 |
| 2024-05-17 | 23,500 | 59,700 | 4,900 | 9,200 | 18,600 | 50,500 |
| 2024-05-10 | 24,500 | 57,300 | 5,000 | 12,800 | 19,500 | 44,500 |
| 2024-05-02 | 23,900 | 51,600 | 4,900 | 12,900 | 19,000 | 38,700 |
| 2024-04-26 | 23,700 | 47,500 | 5,000 | 10,700 | 18,700 | 36,800 |
| 2024-04-19 | 24,100 | 46,400 | 5,000 | 10,000 | 19,100 | 36,400 |
| 2024-04-12 | 25,400 | 47,300 | 5,100 | 9,200 | 20,300 | 38,100 |
| 2024-04-05 | 25,500 | 47,800 | 5,100 | 10,000 | 20,400 | 37,800 |
| 2024-03-29 | 26,600 | 46,200 | 5,200 | 9,000 | 21,400 | 37,200 |
| 2024-03-22 | 61,900 | 41,900 | 38,100 | 8,300 | 23,800 | 33,600 |
| 2024-03-15 | 38,100 | 44,900 | 15,900 | 8,400 | 22,200 | 36,500 |
| 2024-03-08 | 29,700 | 48,700 | 8,500 | 6,700 | 21,200 | 42,000 |
| 2024-03-01 | 28,500 | 50,700 | 6,800 | 7,800 | 21,700 | 42,900 |
| 2024-02-22 | 28,400 | 80,500 | 6,300 | 7,200 | 22,100 | 73,300 |
| 2024-02-16 | 28,900 | 64,100 | 6,100 | 7,000 | 22,800 | 57,100 |
| 2024-02-09 | 19,400 | 54,100 | 5,800 | 7,600 | 13,600 | 46,500 |
| 2024-02-02 | 11,700 | 49,800 | 5,700 | 9,000 | 6,000 | 40,800 |
| 2024-01-26 | 12,300 | 44,900 | 5,600 | 7,800 | 6,700 | 37,100 |
| 2024-01-19 | 13,200 | 45,200 | 5,600 | 7,000 | 7,600 | 38,200 |
| 2024-01-12 | 13,600 | 44,900 | 5,500 | 7,500 | 8,100 | 37,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 12:00 | 日清オイリオ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 12:00 | 日清オイリオ | 2025年３月期 第２四半期（中間期）決算補足資料 |
| 20240809 | 15:00 | 日清オイリオ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | 日清オイリオ | 2025年３月期 第１四半期決算補足資料 |
| 20240510 | 15:00 | 日清オイリオ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 15:00 | 日清オイリオ | 2024年３月期 決算補足資料 |
| 20240510 | 15:00 | 日清オイリオ | 支配株主等に関する事項について |
| 20240510 | 15:00 | 日清オイリオ | 剰余金の配当(増配)に関するお知らせ |
| 20240322 | 15:00 | 日清オイリオ | 取締役および監査役の異動に関するお知らせ |
| 20240313 | 16:10 | 日清オイリオ | 公正取引委員会による立入検査について |
| 20240209 | 15:00 | 日清オイリオ | 通期業績予想の修正および期末配当予想の修正（増配）に関するお知らせ |
| 20240209 | 15:00 | 日清オイリオ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240209 | 15:00 | 日清オイリオ | 2024年３月期 第３四半期決算補足資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UE71 | 350 | 2024-09-20 15:14 | 日清オイリオグループ株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2602 | 1 | 植物のチカラ 日清オイリオ | 2024-12-21 17:22:38 |
| 2602 | 2 | ライブラリー｜株主・投資家情報｜植物のチカラ 日清オイリオ | 2024-06-21 12:16:56 |
| 2602 | 2 | 個人投資家の皆様へ｜株主・投資家情報｜植物のチカラ 日清オイリオ | 2024-06-18 05:57:25 |
| 2602 | 2 | 株主・投資家情報｜植物のチカラ 日清オイリオ | 2024-06-18 05:57:23 |
| 2602 | 2 | IRニュース・カレンダー｜株主・投資家情報｜植物のチカラ 日清オイリオ | 2024-06-15 12:19:31 |
| 2602 | 3 | 株式情報｜株主・投資家情報｜植物のチカラ 日清オイリオ | 2024-06-18 05:57:24 |
| 2602 | 3 | 日清オイリオ 医療・介護従事者向け メディカルサポートサイト | 2024-06-18 05:57:22 |
| 2602 | 3 | ニュースリリース｜植物のチカラ 日清オイリオ | 2024-06-14 09:53:02 |