| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,591 | 1,616 | 1,590 | 1,608 | 1,620,800 | 22 | 101% | 101% | 84% | ▲ | 100% | 102% | 97% | 91% | 101% |
| 20250121 | 1,615 | 1,621 | 1,593 | 1,616 | 1,252,200 | 9 | 101% | 100% | 77% | ▲▲ | 100% | 102% | 97% | 91% | 102% |
| 20250122 | 1,610 | 1,622 | 1,609 | 1,617 | 1,531,100 | 1 | 100% | 100% | 122% | ▲▲▲ | 100% | 102% | 94% | 91% | 102% |
| 20250123 | 1,610 | 1,620 | 1,598 | 1,615 | 1,479,600 | -3 | 100% | 100% | 97% | ▼ | 100% | 100% | 92% | 91% | 102% |
| 20250124 | 1,640 | 1,656 | 1,634 | 1,634 | 1,657,200 | 20 | 101% | 100% | 112% | ▲ | 98% | 99% | 90% | 92% | 103% |
| 20250127 | 1,672 | 1,676 | 1,642 | 1,643 | 2,095,700 | 9 | 101% | 98% | 126% | ▲▲ | 100% | 99% | 91% | 93% | 104% |
| 20250128 | 1,650 | 1,662 | 1,638 | 1,649 | 1,375,000 | 7 | 100% | 100% | 66% | ▲▲▲ | 99% | 95% | 91% | 93% | 104% |
| 20250129 | 1,653 | 1,659 | 1,636 | 1,644 | 1,572,500 | -6 | 100% | 99% | 114% | ▼ | 100% | 95% | 91% | 93% | 104% |
| 20250130 | 1,642 | 1,647 | 1,625 | 1,647 | 1,542,400 | 3 | 100% | 100% | 98% | ▲ | 99% | 95% | 91% | 93% | 104% |
| 20250131 | 1,642 | 1,647 | 1,628 | 1,630 | 1,703,300 | -17 | 99% | 99% | 110% | ▼ | 99% | 92% | 93% | 92% | 103% |
| 20250203 | 1,594 | 1,595 | 1,566 | 1,578 | 2,791,900 | -53 | 97% | 99% | 164% | ▼▼ | 97% | 92% | 94% | 93% | 100% |
| 20250204 | 1,591 | 1,591 | 1,547 | 1,551 | 3,206,400 | -27 | 98% | 97% | 115% | ▼▼▼ | 99% | 93% | 94% | 93% | 100% |
| 20250205 | 1,575 | 1,585 | 1,563 | 1,565 | 2,960,700 | 15 | 101% | 99% | 92% | ▲ | 101% | 104% | 102% | 95% | 101% |
| 20250206 | 1,455 | 1,488 | 1,420 | 1,469 | 8,154,400 | -96 | 94% | 101% | 275% | ▼ | 99% | 102% | 101% | 89% | 100% |
| 20250207 | 1,471 | 1,492 | 1,454 | 1,454 | 4,729,900 | -16 | 99% | 99% | 58% | ▼▼ | 100% | 101% | 102% | 88% | 100% |
| 20250210 | 1,454 | 1,470 | 1,449 | 1,460 | 2,888,400 | 7 | 100% | 100% | 61% | ▲ | 101% | 101% | 100% | 89% | 100% |
| 20250212 | 1,460 | 1,482 | 1,454 | 1,472 | 3,248,400 | 12 | 101% | 101% | 112% | ▲▲ | 101% | 99% | 98% | 89% | 101% |
| 20250213 | 1,491 | 1,522 | 1,491 | 1,507 | 3,356,600 | 36 | 102% | 101% | 103% | ▲▲▲ | 99% | 99% | 99% | 91% | 104% |
| 20250214 | 1,475 | 1,492 | 1,463 | 1,466 | 3,519,900 | -42 | 97% | 99% | 105% | ▼ | 100% | 98% | 101% | 89% | 101% |
| 20250217 | 1,466 | 1,480 | 1,456 | 1,460 | 1,487,700 | -6 | 100% | 100% | 42% | ▼▼ | 101% | 103% | 104% | 89% | 100% |
| 20250218 | 1,450 | 1,480 | 1,445 | 1,470 | 1,833,900 | 10 | 101% | 101% | 123% | ▲ | 100% | 101% | 103% | 89% | 101% |
| 20250219 | 1,467 | 1,479 | 1,458 | 1,463 | 1,544,800 | -7 | 100% | 100% | 84% | ▼ | 98% | 102% | 104% | 89% | 101% |
| 20250220 | 1,450 | 1,453 | 1,421 | 1,428 | 2,403,800 | -35 | 98% | 98% | 156% | ▼▼ | 101% | 102% | 106% | 87% | 100% |
| 20250225 | 1,420 | 1,445 | 1,420 | 1,439 | 2,074,900 | 11 | 101% | 101% | 86% | ▲ | 103% | 100% | 104% | 87% | 101% |
| 20250226 | 1,447 | 1,491 | 1,443 | 1,488 | 2,922,700 | 50 | 103% | 103% | 141% | ▲▲ | 101% | 98% | 102% | 90% | 104% |
| 20250227 | 1,476 | 1,492 | 1,466 | 1,486 | 1,743,600 | -3 | 100% | 101% | 60% | ▼ | 98% | 98% | 101% | 90% | 104% |
| 20250228 | 1,491 | 1,491 | 1,443 | 1,454 | 3,968,800 | -32 | 98% | 98% | 228% | ▼▼ | 98% | 99% | 102% | 88% | 102% |
| 20250303 | 1,474 | 1,477 | 1,440 | 1,443 | 2,055,100 | -11 | 99% | 98% | 52% | ▼▼▼ | 100% | 101% | 104% | 88% | 101% |
| 20250304 | 1,453 | 1,473 | 1,443 | 1,449 | 2,466,800 | 6 | 100% | 100% | 120% | ▲ | 100% | 101% | 104% | 89% | 102% |
| 20250305 | 1,442 | 1,468 | 1,441 | 1,449 | 2,596,900 | 0 | 100% | 100% | 105% | -- | 100% | 100% | 103% | 92% | 102% |
| 20250306 | 1,460 | 1,466 | 1,457 | 1,459 | 1,572,500 | 10 | 101% | 100% | 61% | ▲ | 99% | 101% | 104% | 93% | 102% |
| 20250307 | 1,446 | 1,455 | 1,426 | 1,434 | 2,689,400 | -25 | 98% | 99% | 171% | ▼ | 101% | 102% | 104% | 92% | 100% |
| 20250310 | 1,445 | 1,469 | 1,437 | 1,463 | 2,621,500 | 29 | 102% | 101% | 97% | ▲ | 100% | 101% | 103% | 97% | 102% |
| 20250311 | 1,459 | 1,488 | 1,454 | 1,463 | 2,835,900 | 0 | 100% | 100% | 108% | -- | 100% | 102% | 102% | 97% | 102% |
| 20250312 | 1,462 | 1,469 | 1,452 | 1,462 | 2,457,600 | -1 | 100% | 100% | 87% | ▼ | 100% | 102% | 101% | 97% | 102% |
| 20250313 | 1,470 | 1,478 | 1,458 | 1,467 | 2,837,700 | 5 | 100% | 100% | 115% | ▲ | 100% | 104% | 102% | 97% | 103% |
| 20250314 | 1,454 | 1,473 | 1,454 | 1,460 | 3,676,100 | -7 | 100% | 100% | 130% | ▼ | 99% | 101% | 102% | 97% | 102% |
| 20250317 | 1,475 | 1,479 | 1,464 | 1,467 | 1,599,000 | 7 | 100% | 99% | 43% | ▲ | 100% | 101% | 102% | 99% | 103% |
| 20250318 | 1,484 | 1,494 | 1,479 | 1,487 | 1,877,900 | 20 | 101% | 100% | 117% | ▲▲ | 101% | 100% | 102% | 100% | 104% |
| 20250319 | 1,498 | 1,513 | 1,492 | 1,505 | 1,906,800 | 19 | 101% | 101% | 102% | ▲▲▲ | 100% | 100% | 105% | 100% | 105% |
| 20250321 | 1,491 | 1,503 | 1,483 | 1,495 | 2,927,200 | -11 | 99% | 100% | 154% | ▼ | 100% | 100% | 104% | 99% | 105% |
| 20250324 | 1,494 | 1,508 | 1,485 | 1,488 | 2,049,300 | -7 | 100% | 100% | 70% | ▼▼ | 101% | 100% | 105% | 99% | 104% |
| 20250325 | 1,490 | 1,509 | 1,490 | 1,498 | 2,312,500 | 10 | 101% | 101% | 113% | ▲ | 99% | 96% | 104% | 100% | 104% |
| 20250326 | 1,497 | 1,498 | 1,478 | 1,481 | 2,742,500 | -17 | 99% | 99% | 119% | ▼ | 101% | 95% | 105% | 98% | 103% |
| 20250327 | 1,487 | 1,503 | 1,479 | 1,497 | 3,470,700 | 16 | 101% | 101% | 127% | ▲ | 100% | 94% | 105% | 99% | 104% |
| 20250328 | 1,490 | 1,499 | 1,473 | 1,485 | 3,532,500 | -12 | 99% | 100% | 102% | ▼ | 99% | 97% | 107% | 99% | 104% |
| 20250331 | 1,455 | 1,458 | 1,421 | 1,441 | 4,233,100 | -44 | 97% | 99% | 120% | ▼▼ | 98% | 97% | 108% | 96% | 100% |
| 20250401 | 1,447 | 1,451 | 1,415 | 1,418 | 2,519,800 | -23 | 98% | 98% | 60% | ▼▼▼ | 99% | 99% | 110% | 94% | 100% |
| 20250402 | 1,411 | 1,412 | 1,395 | 1,402 | 2,677,300 | -16 | 99% | 99% | 106% | ▼▼▼▼ | 102% | 110% | 116% | 93% | 100% |
| 20250403 | 1,348 | 1,377 | 1,344 | 1,373 | 4,541,300 | -29 | 98% | 102% | 170% | ▼▼▼▼▼ | 101% | 106% | 0% | 91% | 100% |
| 20250404 | 1,387 | 1,423 | 1,375 | 1,405 | 4,552,200 | 32 | 102% | 101% | 100% | ▲ | 101% | 107% | 0% | 93% | 102% |
| 20250408 | 1,383 | 1,398 | 1,356 | 1,394 | 3,967,000 | -12 | 99% | 101% | 87% | ▼ | 100% | 110% | 0% | 93% | 101% |
| 20250409 | 1,369 | 1,388 | 1,336 | 1,369 | 3,492,000 | -25 | 98% | 100% | 88% | ▼▼ | 101% | 103% | 0% | 91% | 100% |
| 20250410 | 1,459 | 1,477 | 1,428 | 1,477 | 3,960,500 | 108 | 108% | 101% | 113% | ▲ | 106% | 110% | 0% | 98% | 108% |
| 20250411 | 1,396 | 1,485 | 1,387 | 1,476 | 5,781,000 | -1 | 100% | 106% | 146% | ▼ | 101% | 106% | 0% | 98% | 108% |
| 20250414 | 1,477 | 1,491 | 1,474 | 1,484 | 2,455,400 | 8 | 101% | 101% | 42% | ▲ | 101% | 104% | 0% | 99% | 108% |
| 20250415 | 1,495 | 1,517 | 1,492 | 1,505 | 2,162,800 | 21 | 101% | 101% | 88% | ▲▲ | 101% | 0% | 0% | 100% | 110% |
| 20250416 | 1,500 | 1,511 | 1,495 | 1,510 | 2,400,700 | 5 | 100% | 101% | 111% | ▲▲▲ | 102% | 0% | 0% | 100% | 110% |
| 20250417 | 1,503 | 1,533 | 1,501 | 1,531 | 2,700,300 | 21 | 101% | 102% | 112% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 112% |
| 20250418 | 1,545 | 1,566 | 1,532 | 1,558 | 2,196,700 | 28 | 102% | 101% | 81% | ▲▲▲▲▲ | % | % | % | 100% | 114% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 175,200 | 814,300 | 99,500 | 345,400 | 75,700 | 468,900 |
| 2025-04-04 | 195,400 | 980,700 | 134,500 | 389,800 | 60,900 | 590,900 |
| 2025-03-28 | 167,400 | 918,700 | 129,700 | 380,000 | 37,700 | 538,700 |
| 2025-03-21 | 187,700 | 948,600 | 140,500 | 370,400 | 47,200 | 578,200 |
| 2025-03-14 | 168,500 | 1,021,000 | 134,200 | 397,600 | 34,300 | 623,400 |
| 2025-03-07 | 213,200 | 1,069,800 | 129,600 | 398,000 | 83,600 | 671,800 |
| 2025-02-28 | 149,700 | 1,050,700 | 87,200 | 381,300 | 62,500 | 669,400 |
| 2025-02-21 | 131,100 | 1,220,900 | 82,200 | 419,200 | 48,900 | 801,700 |
| 2025-02-14 | 133,000 | 1,186,900 | 94,600 | 392,000 | 38,400 | 794,900 |
| 2025-02-07 | 133,400 | 1,255,800 | 92,800 | 418,100 | 40,600 | 837,700 |
| 2025-01-31 | 148,700 | 699,500 | 105,300 | 297,100 | 43,400 | 402,400 |
| 2025-01-24 | 204,300 | 716,000 | 115,600 | 293,000 | 88,700 | 423,000 |
| 2025-01-17 | 222,900 | 744,800 | 139,700 | 309,100 | 83,200 | 435,700 |
| 2025-01-10 | 361,100 | 722,500 | 304,000 | 281,400 | 57,100 | 441,100 |
| 2024-12-27 | 174,900 | 401,600 | 119,500 | 159,600 | 55,400 | 242,000 |
| 2024-12-20 | 162,400 | 477,200 | 119,000 | 187,700 | 43,400 | 289,500 |
| 2024-12-13 | 163,600 | 525,300 | 120,300 | 203,600 | 43,300 | 321,700 |
| 2024-12-06 | 161,200 | 620,700 | 118,400 | 226,600 | 42,800 | 394,100 |
| 2024-11-29 | 159,000 | 621,600 | 117,500 | 224,900 | 41,500 | 396,700 |
| 2024-11-22 | 175,000 | 575,300 | 110,500 | 218,200 | 64,500 | 357,100 |
| 2024-11-15 | 165,700 | 538,700 | 108,900 | 180,300 | 56,800 | 358,400 |
| 2024-11-08 | 162,200 | 525,300 | 103,000 | 174,600 | 59,200 | 350,700 |
| 2024-11-01 | 175,100 | 444,700 | 104,400 | 140,100 | 70,700 | 304,600 |
| 2024-10-25 | 249,300 | 556,200 | 110,500 | 188,800 | 138,800 | 367,400 |
| 2024-10-18 | 146,100 | 602,700 | 111,400 | 198,700 | 34,700 | 404,000 |
| 2024-10-11 | 200,300 | 638,800 | 115,300 | 206,100 | 85,000 | 432,700 |
| 2024-10-04 | 219,200 | 705,200 | 140,300 | 214,200 | 78,900 | 491,000 |
| 2024-09-27 | 219,200 | 614,300 | 133,500 | 193,200 | 85,700 | 421,100 |
| 2024-09-20 | 228,600 | 876,000 | 121,700 | 268,500 | 106,900 | 607,500 |
| 2024-09-13 | 214,700 | 907,900 | 128,800 | 284,700 | 85,900 | 623,200 |
| 2024-09-06 | 189,200 | 914,900 | 116,200 | 261,100 | 73,000 | 653,800 |
| 2024-08-30 | 163,300 | 876,900 | 115,900 | 209,300 | 47,400 | 667,600 |
| 2024-08-23 | 179,500 | 602,900 | 117,500 | 157,300 | 62,000 | 445,600 |
| 2024-08-16 | 223,700 | 494,700 | 135,900 | 143,600 | 87,800 | 351,100 |
| 2024-08-09 | 224,900 | 533,200 | 134,300 | 163,500 | 90,600 | 369,700 |
| 2024-08-02 | 200,500 | 460,600 | 132,500 | 135,800 | 68,000 | 324,800 |
| 2024-07-26 | 250,700 | 377,300 | 131,600 | 90,100 | 119,100 | 287,200 |
| 2024-07-19 | 343,600 | 357,600 | 124,100 | 86,500 | 219,500 | 271,100 |
| 2024-07-12 | 264,200 | 351,800 | 130,000 | 79,500 | 134,200 | 272,300 |
| 2024-07-05 | 269,700 | 488,600 | 130,000 | 134,000 | 139,700 | 354,600 |
| 2024-06-28 | 219,700 | 566,300 | 124,200 | 146,200 | 95,500 | 420,100 |
| 2024-06-21 | 206,100 | 683,000 | 114,500 | 213,800 | 91,600 | 469,200 |
| 2024-06-14 | 208,400 | 620,500 | 114,500 | 177,000 | 93,900 | 443,500 |
| 2024-06-07 | 260,800 | 640,600 | 145,900 | 171,300 | 114,900 | 469,300 |
| 2024-05-31 | 278,900 | 712,300 | 145,800 | 194,200 | 133,100 | 518,100 |
| 2024-05-24 | 234,900 | 703,100 | 131,200 | 201,900 | 103,700 | 501,200 |
| 2024-05-17 | 216,400 | 789,800 | 104,900 | 218,900 | 111,500 | 570,900 |
| 2024-05-10 | 222,100 | 786,500 | 104,900 | 254,700 | 117,200 | 531,800 |
| 2024-05-02 | 241,200 | 618,600 | 95,900 | 207,900 | 145,300 | 410,700 |
| 2024-04-26 | 318,200 | 471,400 | 75,500 | 164,700 | 242,700 | 306,700 |
| 2024-04-19 | 207,000 | 640,400 | 36,700 | 226,600 | 170,300 | 413,800 |
| 2024-04-12 | 329,600 | 543,700 | 37,200 | 212,900 | 292,400 | 330,800 |
| 2024-04-05 | 429,200 | 551,800 | 37,800 | 191,900 | 391,400 | 359,900 |
| 2024-03-29 | 423,000 | 429,500 | 13,700 | 174,200 | 409,300 | 255,300 |
| 2024-03-22 | 94,600 | 79,200 | 2,300 | 32,200 | 92,300 | 47,000 |
| 2024-03-15 | 69,200 | 125,400 | 4,200 | 37,100 | 65,000 | 88,300 |
| 2024-03-08 | 64,300 | 111,400 | 4,200 | 37,600 | 60,100 | 73,800 |
| 2024-03-01 | 96,000 | 69,700 | 6,000 | 20,900 | 90,000 | 48,800 |
| 2024-02-22 | 104,100 | 75,100 | 24,900 | 22,800 | 79,200 | 52,300 |
| 2024-02-16 | 156,000 | 88,100 | 44,100 | 26,200 | 111,900 | 61,900 |
| 2024-02-09 | 154,100 | 128,100 | 68,300 | 38,200 | 85,800 | 89,900 |
| 2024-02-02 | 78,800 | 122,900 | 22,200 | 30,000 | 56,600 | 92,900 |
| 2024-01-26 | 82,700 | 99,800 | 22,400 | 19,000 | 60,300 | 80,800 |
| 2024-01-19 | 109,600 | 46,700 | 38,400 | 10,900 | 71,200 | 35,800 |
| 2024-01-12 | 77,100 | 62,700 | 8,000 | 12,600 | 69,100 | 50,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | GOLDMAN SACHS INTERNATIONAL | 4,392,278 | 0.45% | ▼ | -1,204,339 | 1,349 | 1,406 | 1,316 | 1,353 | 6,061,800 |
| 2025-04-04 | GOLDMAN SACHS INTERNATIONAL | 5,596,617 | 0.57% | ▲ | 1,387 | 1,423 | 1,375 | 1,405 | 4,552,200 | |
| 2024-07-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,819,100 | 0.49% | ▼ | -127,100 | 1,868 | 1,887 | 1,857 | 1,862 | 1,881,000 |
| 2024-06-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,946,200 | 0.51% | ▲ | 1,874 | 1,890 | 1,860 | 1,864 | 2,545,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250217 | 15:30 | キッコマン | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20250205 | 15:30 | キッコマン | 2025年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20250204 | 15:30 | キッコマン | 自己株式の取得状況に関するお知らせ |
| 20250106 | 15:30 | キッコマン | 自己株式の取得状況に関するお知らせ |
| 20241204 | 16:00 | キッコマン | 自己株式の取得状況に関するお知らせ |
| 20241204 | 18:15 | キッコマン | （訂正）「自己株式の取得状況に関するお知らせ」の一部訂正について |
| 20241106 | 15:30 | キッコマン | 2025年３月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241106 | 15:30 | キッコマン | 業績予想の修正に関するお知らせ |
| 20241025 | 17:00 | キッコマン | 剰余金の配当（中間配当）に関するお知らせ |
| 20241025 | 17:00 | キッコマン | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240805 | 15:00 | キッコマン | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240731 | 15:30 | キッコマン | 持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240625 | 15:00 | キッコマン | 当社株式等の大規模買付行為への対応方針（買収への対応方針）に基づく特別委員会委員の選任に関するお知らせ |
| 20240426 | 15:00 | キッコマン | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240426 | 15:00 | キッコマン | 役員及び執行役員の異動に関するお知らせ |
| 20240426 | 15:00 | キッコマン | 剰余金の配当に関するお知らせ |
| 20240426 | 16:00 | キッコマン | 持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240205 | 15:00 | キッコマン | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2801 | 1 | キッコーマン株式会社 | 2025-04-19 21:28:16 |
| 2801 | 2 | IRリンク集 | キッコーマングループ 企業情報サイト | 2024-06-19 12:46:03 |
| 2801 | 2 | 注意事項 | キッコーマングループ 企業情報サイト | 2024-06-19 12:46:02 |
| 2801 | 2 | ディスクロージャーポリシー | キッコーマングループ 企業情報サイト | 2024-06-19 12:46:00 |
| 2801 | 2 | よくあるご質問 | キッコーマングループ 企業情報サイト | 2024-06-19 12:45:59 |
| 2801 | 2 | コーポレート・ガバナンス報告書 | キッコーマングループ 企業情報サイト | 2024-06-19 12:45:58 |
| 2801 | 2 | 電子公告 | キッコーマングループ 企業情報サイト | 2024-06-19 12:45:57 |
| 2801 | 2 | 適時開示情報 | キッコーマングループ 企業情報サイト | 2024-06-19 12:45:55 |
| 2801 | 2 | 株主レポート | キッコーマングループ 企業情報サイト | 2024-06-19 12:45:54 |
| 2801 | 2 | 有価証券報告書 | キッコーマングループ 企業情報サイト | 2024-06-19 12:45:53 |