| 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 | 3,700 | 3,710 | 3,690 | 3,690 | 3,000 | -10 | 100% | 100% | 111% | ▼ | 100% | 100% | 99% | 100% | 102% |
| 20240925 | 3,700 | 3,705 | 3,680 | 3,690 | 1,900 | 0 | 100% | 100% | 63% | -- | 100% | 100% | 98% | 100% | 102% |
| 20240926 | 3,705 | 3,710 | 3,685 | 3,705 | 1,800 | 15 | 100% | 100% | 95% | ▲ | 99% | 100% | 98% | 100% | 102% |
| 20240927 | 3,705 | 3,705 | 3,655 | 3,655 | 3,100 | -50 | 99% | 99% | 172% | ▼ | 101% | 101% | 99% | 99% | 101% |
| 20240930 | 3,655 | 3,675 | 3,655 | 3,675 | 1,700 | 20 | 101% | 101% | 55% | ▲ | 100% | 101% | 99% | 99% | 101% |
| 20241001 | 3,675 | 3,710 | 3,675 | 3,690 | 2,900 | 15 | 100% | 100% | 171% | ▲▲ | 100% | 100% | 97% | 100% | 102% |
| 20241002 | 3,700 | 3,705 | 3,680 | 3,705 | 2,100 | 15 | 100% | 100% | 72% | ▲▲▲ | 100% | 99% | 97% | 100% | 102% |
| 20241003 | 3,705 | 3,705 | 3,690 | 3,690 | 1,200 | -15 | 100% | 100% | 57% | ▼ | 100% | 99% | 98% | 100% | 102% |
| 20241004 | 3,690 | 3,700 | 3,670 | 3,680 | 1,300 | -10 | 100% | 100% | 108% | ▼▼ | 100% | 98% | 98% | 99% | 102% |
| 20241007 | 3,700 | 3,700 | 3,685 | 3,700 | 1,200 | 20 | 101% | 100% | 92% | ▲ | 99% | 98% | 98% | 100% | 102% |
| 20241008 | 3,705 | 3,705 | 3,670 | 3,670 | 2,400 | -30 | 99% | 99% | 200% | ▼ | 99% | 99% | 99% | 99% | 101% |
| 20241009 | 3,670 | 3,680 | 3,635 | 3,650 | 6,300 | -20 | 99% | 99% | 263% | ▼▼ | 100% | 99% | 99% | 99% | 101% |
| 20241010 | 3,650 | 3,670 | 3,630 | 3,640 | 2,600 | -10 | 100% | 100% | 41% | ▼▼▼ | 100% | 99% | 99% | 98% | 100% |
| 20241011 | 3,640 | 3,640 | 3,625 | 3,625 | 3,100 | -15 | 100% | 100% | 119% | ▼▼▼▼ | 100% | 99% | 100% | 98% | 100% |
| 20241015 | 3,630 | 3,630 | 3,620 | 3,620 | 2,700 | -5 | 100% | 100% | 87% | ▼▼▼▼▼ | 100% | 99% | 100% | 98% | 100% |
| 20241016 | 3,620 | 3,635 | 3,615 | 3,620 | 2,800 | 0 | 100% | 100% | 104% | -- | 100% | 100% | 100% | 98% | 100% |
| 20241017 | 3,620 | 3,625 | 3,605 | 3,605 | 4,100 | -15 | 100% | 100% | 146% | ▼ | 99% | 100% | 100% | 97% | 100% |
| 20241018 | 3,610 | 3,610 | 3,590 | 3,590 | 6,400 | -15 | 100% | 99% | 156% | ▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20241021 | 3,590 | 3,620 | 3,585 | 3,585 | 3,700 | -5 | 100% | 100% | 58% | ▼▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241022 | 3,595 | 3,600 | 3,580 | 3,600 | 4,200 | 15 | 100% | 100% | 114% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20241023 | 3,600 | 3,605 | 3,585 | 3,605 | 2,200 | 5 | 100% | 100% | 52% | ▲▲ | 100% | 99% | 100% | 97% | 101% |
| 20241024 | 3,605 | 3,605 | 3,580 | 3,605 | 4,600 | 0 | 100% | 100% | 209% | -- | 100% | 99% | 100% | 97% | 101% |
| 20241025 | 3,605 | 3,605 | 3,590 | 3,595 | 1,300 | -10 | 100% | 100% | 28% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241028 | 3,595 | 3,605 | 3,580 | 3,590 | 4,400 | -5 | 100% | 100% | 338% | ▼▼ | 100% | 101% | 100% | 97% | 100% |
| 20241029 | 3,590 | 3,595 | 3,580 | 3,580 | 3,100 | -10 | 100% | 100% | 70% | ▼▼▼ | 99% | 101% | 101% | 97% | 100% |
| 20241030 | 3,580 | 3,595 | 3,555 | 3,555 | 20,600 | -25 | 99% | 99% | 665% | ▼▼▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20241031 | 3,560 | 3,575 | 3,555 | 3,570 | 3,400 | 15 | 100% | 100% | 17% | ▲ | 100% | 100% | 101% | 96% | 100% |
| 20241101 | 3,575 | 3,590 | 3,565 | 3,590 | 4,400 | 20 | 101% | 100% | 129% | ▲▲ | 101% | 99% | 100% | 97% | 101% |
| 20241105 | 3,600 | 3,650 | 3,585 | 3,620 | 13,300 | 30 | 101% | 101% | 302% | ▲▲▲ | 100% | 101% | 101% | 98% | 102% |
| 20241106 | 3,555 | 3,590 | 3,555 | 3,560 | 13,000 | -60 | 98% | 100% | 98% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20241107 | 3,580 | 3,580 | 3,565 | 3,575 | 3,300 | 15 | 100% | 100% | 25% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241108 | 3,575 | 3,580 | 3,565 | 3,570 | 3,000 | -5 | 100% | 100% | 91% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241111 | 3,580 | 3,585 | 3,570 | 3,580 | 1,900 | 10 | 100% | 100% | 63% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241112 | 3,580 | 3,595 | 3,570 | 3,575 | 1,900 | -5 | 100% | 100% | 100% | ▼ | 100% | 101% | 100% | 99% | 101% |
| 20241113 | 3,575 | 3,595 | 3,575 | 3,590 | 1,400 | 15 | 100% | 100% | 74% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241114 | 3,590 | 3,595 | 3,585 | 3,590 | 1,200 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241115 | 3,585 | 3,595 | 3,580 | 3,585 | 1,000 | -5 | 100% | 100% | 83% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241118 | 3,585 | 3,595 | 3,585 | 3,590 | 1,000 | 5 | 100% | 100% | 100% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241119 | 3,590 | 3,600 | 3,585 | 3,600 | 1,100 | 10 | 100% | 100% | 110% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20241120 | 3,600 | 3,600 | 3,590 | 3,590 | 1,700 | -10 | 100% | 100% | 155% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241121 | 3,600 | 3,600 | 3,590 | 3,595 | 1,100 | 5 | 100% | 100% | 65% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241122 | 3,595 | 3,600 | 3,585 | 3,585 | 1,200 | -10 | 100% | 100% | 109% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241125 | 3,585 | 3,600 | 3,585 | 3,600 | 1,600 | 15 | 100% | 100% | 133% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241126 | 3,600 | 3,600 | 3,590 | 3,595 | 1,300 | -5 | 100% | 100% | 81% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241127 | 3,590 | 3,590 | 3,580 | 3,580 | 2,100 | -15 | 100% | 100% | 162% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20241128 | 3,580 | 3,590 | 3,575 | 3,575 | 2,400 | -5 | 100% | 100% | 114% | ▼▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241129 | 3,580 | 3,590 | 3,575 | 3,585 | 1,100 | 10 | 100% | 100% | 46% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241202 | 3,585 | 3,590 | 3,580 | 3,585 | 1,300 | 0 | 100% | 100% | 118% | -- | 99% | 99% | 100% | 99% | 101% |
| 20241203 | 3,605 | 3,605 | 3,585 | 3,585 | 2,700 | 0 | 100% | 99% | 208% | -- | 100% | 100% | 100% | 100% | 101% |
| 20241204 | 3,585 | 3,590 | 3,575 | 3,590 | 1,900 | 5 | 100% | 100% | 70% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241205 | 3,590 | 3,590 | 3,575 | 3,590 | 1,700 | 0 | 100% | 100% | 89% | -- | 100% | 100% | 100% | 100% | 101% |
| 20241206 | 3,590 | 3,590 | 3,570 | 3,585 | 2,500 | -5 | 100% | 100% | 147% | ▼ | 100% | 101% | 0% | 100% | 100% |
| 20241209 | 3,575 | 3,595 | 3,575 | 3,575 | 4,000 | -10 | 100% | 100% | 160% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241210 | 3,575 | 3,595 | 3,575 | 3,590 | 1,600 | 15 | 100% | 100% | 40% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241211 | 3,595 | 3,600 | 3,585 | 3,585 | 1,200 | -5 | 100% | 100% | 75% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241212 | 3,595 | 3,600 | 3,585 | 3,595 | 2,400 | 10 | 100% | 100% | 200% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241213 | 3,595 | 3,595 | 3,585 | 3,585 | 1,900 | -10 | 100% | 100% | 79% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241216 | 3,585 | 3,590 | 3,580 | 3,590 | 3,300 | 5 | 100% | 100% | 174% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241217 | 3,590 | 3,590 | 3,585 | 3,590 | 1,800 | 0 | 100% | 100% | 55% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241218 | 3,590 | 3,590 | 3,585 | 3,590 | 1,500 | 0 | 100% | 100% | 83% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241219 | 3,585 | 3,595 | 3,585 | 3,585 | 2,100 | -5 | 100% | 100% | 140% | ▼ | 100% | 0% | 0% | 100% | 100% |
| 20241220 | 3,580 | 3,590 | 3,575 | 3,590 | 4,000 | 5 | 100% | 100% | 190% | ▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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｜ごまで、世界をしあわせに。 | 2024-12-22 05:22:03 |
| 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 |