| 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 | 3,775 | 3,785 | 3,765 | 3,765 | 4,300 | 15 | 100% | 100% | 172% | ▲▲▲▲▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20250311 | 3,745 | 3,765 | 3,720 | 3,750 | 3,500 | -15 | 100% | 100% | 81% | ▼ | 100% | 101% | 100% | 100% | 103% |
| 20250312 | 3,760 | 3,775 | 3,760 | 3,760 | 2,600 | 10 | 100% | 100% | 74% | ▲ | 100% | 101% | 96% | 100% | 103% |
| 20250313 | 3,770 | 3,795 | 3,760 | 3,760 | 2,600 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 96% | 100% | 103% |
| 20250314 | 3,760 | 3,775 | 3,760 | 3,775 | 1,000 | 15 | 100% | 100% | 38% | ▲ | 100% | 101% | 95% | 100% | 104% |
| 20250317 | 3,775 | 3,795 | 3,775 | 3,785 | 2,000 | 10 | 100% | 100% | 200% | ▲▲ | 100% | 101% | 95% | 100% | 104% |
| 20250318 | 3,785 | 3,795 | 3,785 | 3,785 | 2,000 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 95% | 100% | 104% |
| 20250319 | 3,785 | 3,800 | 3,785 | 3,795 | 5,400 | 10 | 100% | 100% | 270% | ▲ | 100% | 99% | 95% | 100% | 104% |
| 20250321 | 3,800 | 3,820 | 3,795 | 3,815 | 5,000 | 20 | 101% | 100% | 93% | ▲▲ | 100% | 99% | 94% | 100% | 104% |
| 20250324 | 3,820 | 3,830 | 3,790 | 3,815 | 7,600 | 0 | 100% | 100% | 152% | -- | 100% | 95% | 94% | 100% | 104% |
| 20250325 | 3,810 | 3,810 | 3,795 | 3,800 | 3,500 | -15 | 100% | 100% | 46% | ▼ | 99% | 94% | 94% | 100% | 104% |
| 20250326 | 3,810 | 3,810 | 3,775 | 3,775 | 9,000 | -25 | 99% | 99% | 257% | ▼▼ | 100% | 95% | 95% | 99% | 103% |
| 20250327 | 3,775 | 3,785 | 3,750 | 3,770 | 10,400 | -5 | 100% | 100% | 116% | ▼▼▼ | 101% | 100% | 101% | 99% | 102% |
| 20250328 | 3,575 | 3,655 | 3,575 | 3,615 | 15,600 | -155 | 96% | 101% | 150% | ▼▼▼▼ | 100% | 99% | 100% | 95% | 100% |
| 20250331 | 3,615 | 3,615 | 3,585 | 3,600 | 10,000 | -15 | 100% | 100% | 64% | ▼▼▼▼▼ | 100% | 99% | 101% | 94% | 100% |
| 20250401 | 3,615 | 3,615 | 3,600 | 3,600 | 2,400 | 0 | 100% | 100% | 24% | -- | 99% | 99% | 101% | 94% | 100% |
| 20250402 | 3,600 | 3,600 | 3,580 | 3,580 | 5,200 | -20 | 99% | 99% | 217% | ▼ | 100% | 100% | 102% | 94% | 100% |
| 20250403 | 3,575 | 3,610 | 3,565 | 3,570 | 6,600 | -10 | 100% | 100% | 127% | ▼▼ | 100% | 101% | 102% | 94% | 100% |
| 20250404 | 3,565 | 3,575 | 3,550 | 3,575 | 7,600 | 5 | 100% | 100% | 115% | ▲ | 100% | 102% | 103% | 94% | 100% |
| 20250408 | 3,540 | 3,580 | 3,520 | 3,550 | 5,400 | -25 | 99% | 100% | 71% | ▼ | 100% | 102% | 103% | 93% | 100% |
| 20250409 | 3,540 | 3,585 | 3,535 | 3,540 | 3,400 | -10 | 100% | 100% | 63% | ▼▼ | 99% | 100% | 101% | 93% | 100% |
| 20250410 | 3,605 | 3,610 | 3,560 | 3,565 | 4,300 | 25 | 101% | 99% | 126% | ▲ | 101% | 101% | 102% | 93% | 101% |
| 20250411 | 3,565 | 3,600 | 3,565 | 3,600 | 2,800 | 35 | 101% | 101% | 65% | ▲▲ | 100% | 100% | 101% | 94% | 102% |
| 20250414 | 3,600 | 3,610 | 3,585 | 3,590 | 2,400 | -10 | 100% | 100% | 86% | ▼ | 100% | 100% | 102% | 94% | 101% |
| 20250415 | 3,585 | 3,600 | 3,580 | 3,600 | 1,800 | 10 | 100% | 100% | 75% | ▲ | 100% | 100% | 101% | 94% | 102% |
| 20250416 | 3,600 | 3,600 | 3,580 | 3,585 | 1,000 | -15 | 100% | 100% | 56% | ▼ | 100% | 100% | 102% | 94% | 101% |
| 20250417 | 3,590 | 3,600 | 3,585 | 3,600 | 1,500 | 15 | 100% | 100% | 150% | ▲ | 100% | 100% | 101% | 94% | 102% |
| 20250418 | 3,600 | 3,600 | 3,585 | 3,595 | 1,500 | -5 | 100% | 100% | 100% | ▼ | 100% | 101% | 102% | 94% | 102% |
| 20250421 | 3,585 | 3,600 | 3,580 | 3,585 | 2,600 | -10 | 100% | 100% | 173% | ▼▼ | 100% | 101% | 102% | 94% | 101% |
| 20250422 | 3,585 | 3,600 | 3,585 | 3,590 | 2,500 | 5 | 100% | 100% | 96% | ▲ | 100% | 101% | 102% | 94% | 101% |
| 20250423 | 3,590 | 3,600 | 3,590 | 3,600 | 1,700 | 10 | 100% | 100% | 68% | ▲▲ | 100% | 101% | 100% | 95% | 102% |
| 20250424 | 3,600 | 3,600 | 3,585 | 3,585 | 1,400 | -15 | 100% | 100% | 82% | ▼ | 100% | 100% | 99% | 95% | 101% |
| 20250425 | 3,620 | 3,635 | 3,605 | 3,605 | 8,000 | 20 | 101% | 100% | 571% | ▲ | 100% | 101% | 100% | 100% | 102% |
| 20250428 | 3,600 | 3,615 | 3,600 | 3,615 | 5,300 | 10 | 100% | 100% | 66% | ▲▲ | 100% | 100% | 99% | 100% | 102% |
| 20250430 | 3,620 | 3,635 | 3,620 | 3,635 | 2,200 | 20 | 101% | 100% | 42% | ▲▲▲ | 100% | 100% | 99% | 100% | 103% |
| 20250501 | 3,620 | 3,630 | 3,610 | 3,630 | 800 | -5 | 100% | 100% | 36% | ▼ | 100% | 101% | 100% | 100% | 103% |
| 20250502 | 3,630 | 3,630 | 3,615 | 3,620 | 1,500 | -10 | 100% | 100% | 188% | ▼▼ | 100% | 101% | 101% | 100% | 102% |
| 20250507 | 3,620 | 3,630 | 3,615 | 3,620 | 1,800 | 0 | 100% | 100% | 120% | -- | 100% | 100% | 101% | 100% | 102% |
| 20250508 | 3,620 | 3,630 | 3,620 | 3,620 | 800 | 0 | 100% | 100% | 44% | -- | 100% | 99% | 101% | 100% | 102% |
| 20250509 | 3,620 | 3,620 | 3,615 | 3,615 | 1,100 | -5 | 100% | 100% | 138% | ▼ | 101% | 99% | 101% | 99% | 102% |
| 20250512 | 3,620 | 3,650 | 3,620 | 3,650 | 8,600 | 35 | 101% | 101% | 782% | ▲ | 99% | 98% | 100% | 100% | 102% |
| 20250513 | 3,650 | 3,650 | 3,585 | 3,605 | 9,500 | -45 | 99% | 99% | 110% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20250514 | 3,585 | 3,590 | 3,585 | 3,590 | 1,400 | -15 | 100% | 100% | 15% | ▼▼ | 100% | 100% | 102% | 98% | 100% |
| 20250515 | 3,590 | 3,600 | 3,585 | 3,595 | 2,400 | 5 | 100% | 100% | 171% | ▲ | 100% | 100% | 102% | 98% | 100% |
| 20250516 | 3,595 | 3,600 | 3,590 | 3,590 | 2,000 | -5 | 100% | 100% | 83% | ▼ | 100% | 100% | 102% | 98% | 100% |
| 20250519 | 3,595 | 3,595 | 3,585 | 3,590 | 800 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 101% | 98% | 100% |
| 20250520 | 3,600 | 3,600 | 3,585 | 3,585 | 1,100 | -5 | 100% | 100% | 138% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20250521 | 3,595 | 3,595 | 3,590 | 3,590 | 700 | 5 | 100% | 100% | 64% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20250522 | 3,595 | 3,600 | 3,590 | 3,590 | 1,200 | 0 | 100% | 100% | 171% | -- | 100% | 100% | 101% | 98% | 100% |
| 20250523 | 3,590 | 3,600 | 3,590 | 3,600 | 1,300 | 10 | 100% | 100% | 108% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20250526 | 3,605 | 3,610 | 3,600 | 3,600 | 1,600 | 0 | 100% | 100% | 123% | -- | 100% | 101% | 0% | 99% | 100% |
| 20250527 | 3,600 | 3,605 | 3,600 | 3,600 | 900 | 0 | 100% | 100% | 56% | -- | 99% | 101% | 0% | 99% | 100% |
| 20250528 | 3,610 | 3,610 | 3,590 | 3,590 | 1,300 | -10 | 100% | 99% | 144% | ▼ | 100% | 101% | 0% | 98% | 100% |
| 20250529 | 3,600 | 3,605 | 3,590 | 3,600 | 800 | 10 | 100% | 100% | 62% | ▲ | 100% | 101% | 0% | 99% | 100% |
| 20250530 | 3,605 | 3,605 | 3,595 | 3,595 | 2,100 | -5 | 100% | 100% | 263% | ▼ | 101% | 101% | 0% | 98% | 100% |
| 20250602 | 3,605 | 3,665 | 3,605 | 3,640 | 10,100 | 45 | 101% | 101% | 481% | ▲ | 100% | 99% | 0% | 100% | 102% |
| 20250603 | 3,640 | 3,670 | 3,640 | 3,650 | 1,400 | 10 | 100% | 100% | 14% | ▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20250604 | 3,645 | 3,650 | 3,630 | 3,635 | 1,400 | -15 | 100% | 100% | 100% | ▼ | 100% | 0% | 0% | 100% | 101% |
| 20250605 | 3,640 | 3,655 | 3,605 | 3,635 | 1,300 | 0 | 100% | 100% | 93% | -- | 99% | 0% | 0% | 100% | 101% |
| 20250606 | 3,630 | 3,645 | 3,610 | 3,610 | 1,200 | -25 | 99% | 99% | 92% | ▼ | % | % | % | 99% | 101% |
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 | 5,700 | 0 | 3,200 | 0 | 2,500 |
| 2025-05-23 | 0 | 5,700 | 0 | 3,600 | 0 | 2,100 |
| 2025-05-16 | 0 | 5,400 | 0 | 3,000 | 0 | 2,400 |
| 2025-05-09 | 0 | 4,500 | 0 | 2,300 | 0 | 2,200 |
| 2025-05-02 | 0 | 4,900 | 0 | 2,400 | 0 | 2,500 |
| 2025-04-25 | 0 | 4,800 | 0 | 2,300 | 0 | 2,500 |
| 2025-04-18 | 0 | 4,200 | 0 | 2,300 | 0 | 1,900 |
| 2025-04-11 | 0 | 3,700 | 0 | 2,100 | 0 | 1,600 |
| 2025-04-04 | 0 | 3,400 | 0 | 2,500 | 0 | 900 |
| 2025-03-28 | 0 | 4,000 | 0 | 2,200 | 0 | 1,800 |
| 2025-03-21 | 0 | 9,400 | 0 | 5,300 | 0 | 4,100 |
| 2025-03-14 | 0 | 10,600 | 0 | 5,600 | 0 | 5,000 |
| 2025-03-07 | 0 | 10,800 | 0 | 5,600 | 0 | 5,200 |
| 2025-02-28 | 0 | 11,000 | 0 | 5,600 | 0 | 5,400 |
| 2025-02-21 | 0 | 12,300 | 0 | 6,400 | 0 | 5,900 |
| 2025-02-14 | 0 | 12,000 | 0 | 6,400 | 0 | 5,600 |
| 2025-02-07 | 0 | 12,000 | 0 | 6,400 | 0 | 5,600 |
| 2025-01-31 | 0 | 13,700 | 0 | 6,600 | 0 | 7,100 |
| 2025-01-24 | 0 | 9,300 | 0 | 2,500 | 0 | 6,800 |
| 2025-01-17 | 0 | 8,000 | 0 | 2,600 | 0 | 5,400 |
| 2025-01-10 | 0 | 7,200 | 0 | 2,700 | 0 | 4,500 |
| 2024-12-27 | 0 | 6,600 | 0 | 2,800 | 0 | 3,800 |
| 2024-12-20 | 0 | 7,200 | 0 | 3,100 | 0 | 4,100 |
| 2024-12-13 | 0 | 7,200 | 0 | 3,000 | 0 | 4,200 |
| 2024-12-06 | 0 | 9,400 | 0 | 2,900 | 0 | 6,500 |
| 2024-11-29 | 0 | 9,600 | 0 | 3,100 | 0 | 6,500 |
| 2024-11-22 | 0 | 9,300 | 0 | 3,200 | 0 | 6,100 |
| 2024-11-15 | 0 | 8,100 | 0 | 3,300 | 0 | 4,800 |
| 2024-11-08 | 0 | 6,800 | 0 | 3,400 | 0 | 3,400 |
| 2024-11-01 | 0 | 7,900 | 0 | 3,200 | 0 | 4,700 |
| 2024-10-25 | 0 | 6,100 | 0 | 2,700 | 0 | 3,400 |
| 2024-10-18 | 0 | 6,100 | 0 | 2,600 | 0 | 3,500 |
| 2024-10-11 | 0 | 6,000 | 0 | 2,700 | 0 | 3,300 |
| 2024-10-04 | 0 | 5,100 | 0 | 2,500 | 0 | 2,600 |
| 2024-09-27 | 0 | 5,100 | 0 | 2,600 | 0 | 2,500 |
| 2024-09-20 | 0 | 5,300 | 0 | 2,600 | 0 | 2,700 |
| 2024-09-13 | 0 | 5,100 | 0 | 2,400 | 0 | 2,700 |
| 2024-09-06 | 0 | 4,900 | 0 | 2,500 | 0 | 2,400 |
| 2024-08-30 | 0 | 5,200 | 0 | 2,300 | 0 | 2,900 |
| 2024-08-23 | 0 | 4,900 | 0 | 2,100 | 0 | 2,800 |
| 2024-08-16 | 0 | 5,600 | 0 | 2,400 | 0 | 3,200 |
| 2024-08-09 | 0 | 5,900 | 0 | 2,600 | 0 | 3,300 |
| 2024-08-02 | 0 | 8,100 | 0 | 2,100 | 0 | 6,000 |
| 2024-07-26 | 0 | 5,800 | 0 | 2,100 | 0 | 3,700 |
| 2024-07-19 | 0 | 8,300 | 0 | 4,100 | 0 | 4,200 |
| 2024-07-12 | 0 | 6,900 | 0 | 3,000 | 0 | 3,900 |
| 2024-07-05 | 0 | 7,400 | 0 | 4,900 | 0 | 2,500 |
| 2024-06-28 | 0 | 4,500 | 0 | 2,200 | 0 | 2,300 |
| 2024-06-21 | 0 | 4,000 | 0 | 2,000 | 0 | 2,000 |
| 2024-06-14 | 0 | 4,100 | 0 | 2,000 | 0 | 2,100 |
| 2024-06-07 | 0 | 4,400 | 0 | 2,100 | 0 | 2,300 |
| 2024-05-31 | 0 | 4,100 | 0 | 2,100 | 0 | 2,000 |
| 2024-05-24 | 0 | 4,400 | 0 | 2,100 | 0 | 2,300 |
| 2024-05-17 | 0 | 4,900 | 0 | 2,400 | 0 | 2,500 |
| 2024-05-10 | 0 | 4,400 | 0 | 2,600 | 0 | 1,800 |
| 2024-05-02 | 0 | 4,400 | 0 | 2,500 | 0 | 1,900 |
| 2024-04-26 | 0 | 4,800 | 0 | 3,000 | 0 | 1,800 |
| 2024-04-19 | 0 | 4,900 | 0 | 3,100 | 0 | 1,800 |
| 2024-04-12 | 0 | 4,700 | 0 | 3,000 | 0 | 1,700 |
| 2024-04-05 | 0 | 2,800 | 0 | 1,700 | 0 | 1,100 |
| 2024-03-29 | 500 | 2,900 | 500 | 1,200 | 0 | 1,700 |
| 2024-03-22 | 13,100 | 7,600 | 13,100 | 1,200 | 0 | 6,400 |
| 2024-03-15 | 12,700 | 10,900 | 12,700 | 700 | 0 | 10,200 |
| 2024-03-08 | 1,700 | 11,200 | 1,700 | 800 | 0 | 10,400 |
| 2024-03-01 | 0 | 11,700 | 0 | 1,000 | 0 | 10,700 |
| 2024-02-22 | 0 | 12,200 | 0 | 1,000 | 0 | 11,200 |
| 2024-02-16 | 0 | 7,900 | 0 | 900 | 0 | 7,000 |
| 2024-02-09 | 0 | 8,800 | 0 | 1,000 | 0 | 7,800 |
| 2024-02-02 | 0 | 9,000 | 0 | 1,700 | 0 | 7,300 |
| 2024-01-26 | 0 | 5,600 | 0 | 1,600 | 0 | 4,000 |
| 2024-01-19 | 0 | 6,700 | 0 | 1,900 | 0 | 4,800 |
| 2024-01-12 | 0 | 7,300 | 0 | 2,100 | 0 | 5,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250527 | 15:30 | かどや製油 | 支配株主等に関する事項について |
| 20250514 | 15:40 | かどや製油 | 公正取引委員会からの排除措置命令および課徴金納付命令の受領、並びに同命令に対する取消訴訟の提起について |
| 20250512 | 15:30 | かどや製油 | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250512 | 15:30 | かどや製油 | 剰余金の配当に関するお知らせ |
| 20250424 | 15:30 | かどや製油 | 定款一部変更に関するお知らせ |
| 20250424 | 15:30 | かどや製油 | 取締役候補者、監査役候補者等に関するお知らせ |
| 20250424 | 15:30 | かどや製油 | 2025年3月期業績予想及び期末配当予想の修正に関するお知らせ |
| 20250321 | 15:30 | かどや製油 | 組織変更および人事異動に関するお知らせ |
| 20250306 | 17:10 | かどや製油 | 公正取引委員会からの意見聴取通知書の受領について |
| 20250219 | 15:30 | かどや製油 | 代表取締役の異動およびその他人事異動に関するお知らせ |
| 20250206 | 15:30 | かどや製油 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241105 | 15:30 | かどや製油 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240801 | 15:30 | かどや製油 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:30 | かどや製油 | 人事異動に関するお知らせ |
| 20240529 | 15:30 | かどや製油 | 子会社の役員異動に関するお知らせ |
| 20240529 | 15:30 | かどや製油 | 支配株主等に関する事項について |
| 20240514 | 15:30 | かどや製油 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240514 | 15:30 | かどや製油 | 剰余金の配当に関するお知らせ |
| 20240424 | 15:30 | かどや製油 | 人事異動に関するお知らせ |
| 20240424 | 15:30 | かどや製油 | 役員候補者等に関するお知らせ |
| 20240313 | 17:55 | かどや製油 | 公正取引委員会による当社への立入検査について |
| 20240226 | 15:30 | かどや製油 | 人事異動に関するお知らせ |
| 20240209 | 15:30 | かどや製油 | 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 |
|---|---|---|---|
| 2612 | 1 | 【公式】ごま油のかどや製油｜ひらけ、ごまの可能性。 | 2025-06-07 14:26:10 |
| 2612 | 2 | IRライブラリ | 【公式】かどや製油株式会社 | 2024-06-19 01:34:20 |
| 2612 | 2 | IRライブラリ | 【公式】かどや製油株式会社 | 2024-06-19 01:34:18 |
| 2612 | 2 | IRライブラリ | 【公式】かどや製油株式会社 | 2024-06-19 01:34:17 |
| 2612 | 2 | IRライブラリ | 【公式】かどや製油株式会社 | 2024-06-19 01:34:15 |
| 2612 | 2 | 2023年12月12日（火） 財務情報 財務情報 | 2024-06-18 17:36:00 |
| 2612 | 2 | 2024年2月9日（金） 決算短信 2024年3月期 第3四半期決算短信 | 2024-06-18 17:35:58 |
| 2612 | 2 | 2024年2月14日（水） 有価証券報告書 第67期 第3四半期報告書 | 2024-06-18 17:35:57 |
| 2612 | 2 | 2024年2月26日（月） IRニュース 人事異動に関するお知らせ | 2024-06-18 17:35:56 |
| 2612 | 2 | 2024年3月13日（水） IRニュース 公正取引委員会による当社への立入検査について | 2024-06-18 17:35:55 |