| 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 | 1,483 | 1,498 | 1,477 | 1,478 | 7,000 | -11 | 99% | 100% | 438% | ▼ | 99% | 99% | 87% | 96% | 100% |
| 20240726 | 1,506 | 1,506 | 1,475 | 1,487 | 9,000 | 9 | 101% | 99% | 129% | ▲ | 99% | 98% | 88% | 97% | 101% |
| 20240729 | 1,489 | 1,498 | 1,471 | 1,479 | 4,500 | -8 | 99% | 99% | 50% | ▼ | 100% | 98% | 88% | 96% | 100% |
| 20240730 | 1,481 | 1,487 | 1,473 | 1,487 | 600 | 8 | 101% | 100% | 13% | ▲ | 100% | 89% | 87% | 97% | 101% |
| 20240731 | 1,495 | 1,495 | 1,493 | 1,493 | 1,300 | 6 | 100% | 100% | 217% | ▲▲ | 99% | 90% | 87% | 97% | 101% |
| 20240801 | 1,479 | 1,479 | 1,460 | 1,460 | 7,700 | -33 | 98% | 99% | 592% | ▼ | 100% | 90% | 89% | 95% | 100% |
| 20240802 | 1,450 | 1,459 | 1,392 | 1,450 | 12,700 | -10 | 99% | 100% | 165% | ▼▼ | 88% | 91% | 91% | 94% | 100% |
| 20240805 | 1,421 | 1,428 | 1,176 | 1,250 | 20,900 | -200 | 86% | 88% | 165% | ▼▼▼ | 106% | 105% | 103% | 81% | 100% |
| 20240806 | 1,251 | 1,360 | 1,211 | 1,330 | 10,800 | 80 | 106% | 106% | 52% | ▲ | 98% | 99% | 97% | 87% | 106% |
| 20240807 | 1,329 | 1,329 | 1,275 | 1,308 | 5,100 | -22 | 98% | 98% | 47% | ▼ | 100% | 100% | 99% | 85% | 105% |
| 20240808 | 1,301 | 1,324 | 1,295 | 1,296 | 3,700 | -12 | 99% | 100% | 73% | ▼▼ | 97% | 98% | 98% | 84% | 104% |
| 20240809 | 1,317 | 1,337 | 1,270 | 1,275 | 7,200 | -21 | 98% | 97% | 195% | ▼▼▼ | 102% | 101% | 101% | 84% | 102% |
| 20240813 | 1,286 | 1,334 | 1,270 | 1,315 | 18,100 | 40 | 103% | 102% | 251% | ▲ | 100% | 99% | 99% | 86% | 105% |
| 20240814 | 1,302 | 1,314 | 1,290 | 1,296 | 6,700 | -19 | 99% | 100% | 37% | ▼ | 99% | 99% | 100% | 85% | 104% |
| 20240815 | 1,300 | 1,311 | 1,280 | 1,285 | 14,300 | -11 | 99% | 99% | 213% | ▼▼ | 100% | 99% | 99% | 85% | 103% |
| 20240816 | 1,297 | 1,317 | 1,290 | 1,291 | 8,300 | 6 | 100% | 100% | 58% | ▲ | 100% | 99% | 100% | 86% | 103% |
| 20240819 | 1,292 | 1,301 | 1,282 | 1,294 | 7,100 | 3 | 100% | 100% | 86% | ▲▲ | 99% | 98% | 100% | 87% | 104% |
| 20240820 | 1,294 | 1,294 | 1,281 | 1,282 | 5,100 | -12 | 99% | 99% | 72% | ▼ | 100% | 100% | 101% | 86% | 103% |
| 20240821 | 1,282 | 1,290 | 1,279 | 1,282 | 3,600 | 0 | 100% | 100% | 71% | -- | 99% | 99% | 100% | 86% | 103% |
| 20240822 | 1,287 | 1,287 | 1,270 | 1,278 | 10,100 | -4 | 100% | 99% | 281% | ▼ | 100% | 101% | 100% | 86% | 102% |
| 20240823 | 1,278 | 1,292 | 1,270 | 1,272 | 13,100 | -6 | 100% | 100% | 130% | ▼▼ | 100% | 101% | 101% | 85% | 102% |
| 20240826 | 1,279 | 1,283 | 1,270 | 1,273 | 12,000 | 1 | 100% | 100% | 92% | ▲ | 101% | 101% | 103% | 85% | 102% |
| 20240827 | 1,270 | 1,289 | 1,270 | 1,278 | 13,700 | 5 | 100% | 101% | 114% | ▲▲ | 100% | 100% | 102% | 86% | 102% |
| 20240828 | 1,279 | 1,285 | 1,272 | 1,278 | 11,200 | 0 | 100% | 100% | 82% | -- | 99% | 99% | 102% | 86% | 102% |
| 20240829 | 1,306 | 1,306 | 1,270 | 1,294 | 19,200 | 16 | 101% | 99% | 171% | ▲ | 97% | 98% | 101% | 89% | 104% |
| 20240830 | 1,315 | 1,315 | 1,275 | 1,280 | 19,800 | -14 | 99% | 97% | 103% | ▼ | 99% | 99% | 103% | 88% | 102% |
| 20240902 | 1,290 | 1,290 | 1,282 | 1,282 | 1,300 | 2 | 100% | 99% | 7% | ▲ | 100% | 100% | 103% | 96% | 103% |
| 20240903 | 1,282 | 1,289 | 1,282 | 1,282 | 900 | 0 | 100% | 100% | 69% | -- | 101% | 99% | 104% | 96% | 101% |
| 20240904 | 1,281 | 1,298 | 1,276 | 1,289 | 4,000 | 7 | 101% | 101% | 444% | ▲ | 101% | 100% | 105% | 98% | 101% |
| 20240905 | 1,272 | 1,298 | 1,272 | 1,281 | 2,200 | -8 | 99% | 101% | 55% | ▼ | 100% | 99% | 104% | 97% | 101% |
| 20240906 | 1,281 | 1,281 | 1,272 | 1,280 | 8,200 | -1 | 100% | 100% | 373% | ▼▼ | 100% | 100% | 105% | 97% | 101% |
| 20240909 | 1,270 | 1,280 | 1,270 | 1,272 | 4,000 | -8 | 99% | 100% | 49% | ▼▼▼ | 100% | 99% | 105% | 97% | 100% |
| 20240910 | 1,272 | 1,278 | 1,260 | 1,269 | 7,000 | -3 | 100% | 100% | 175% | ▼▼▼▼ | 100% | 99% | 105% | 98% | 100% |
| 20240911 | 1,270 | 1,272 | 1,250 | 1,267 | 6,500 | -2 | 100% | 100% | 93% | ▼▼▼▼▼ | 100% | 100% | 105% | 98% | 100% |
| 20240912 | 1,267 | 1,269 | 1,262 | 1,269 | 1,200 | 2 | 100% | 100% | 18% | ▲ | 98% | 99% | 103% | 98% | 100% |
| 20240913 | 1,292 | 1,292 | 1,263 | 1,264 | 6,200 | -5 | 100% | 98% | 517% | ▼ | 100% | 102% | 105% | 98% | 100% |
| 20240917 | 1,264 | 1,268 | 1,258 | 1,258 | 1,700 | -6 | 100% | 100% | 27% | ▼▼ | 100% | 103% | 106% | 97% | 100% |
| 20240918 | 1,260 | 1,260 | 1,255 | 1,255 | 1,500 | -3 | 100% | 100% | 88% | ▼▼▼ | 101% | 104% | 104% | 97% | 100% |
| 20240919 | 1,262 | 1,273 | 1,261 | 1,272 | 4,100 | 17 | 101% | 101% | 273% | ▲ | 100% | 104% | 103% | 98% | 101% |
| 20240920 | 1,273 | 1,282 | 1,270 | 1,278 | 2,900 | 6 | 100% | 100% | 71% | ▲▲ | 100% | 103% | 101% | 99% | 102% |
| 20240924 | 1,285 | 1,288 | 1,280 | 1,288 | 600 | 10 | 101% | 100% | 21% | ▲▲▲ | 101% | 102% | 101% | 100% | 103% |
| 20240925 | 1,290 | 1,318 | 1,290 | 1,303 | 2,700 | 15 | 101% | 101% | 450% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20240926 | 1,307 | 1,308 | 1,303 | 1,308 | 5,700 | 5 | 100% | 100% | 211% | ▲▲▲▲▲ | 101% | 101% | 99% | 100% | 104% |
| 20240927 | 1,315 | 1,338 | 1,315 | 1,326 | 1,700 | 18 | 101% | 101% | 30% | ▲▲▲▲▲▲ | 99% | 99% | 97% | 100% | 106% |
| 20240930 | 1,338 | 1,338 | 1,316 | 1,321 | 1,900 | -5 | 100% | 99% | 112% | ▼ | 98% | 98% | 97% | 100% | 105% |
| 20241001 | 1,343 | 1,348 | 1,312 | 1,312 | 3,400 | -9 | 99% | 98% | 179% | ▼▼ | 101% | 101% | 101% | 99% | 105% |
| 20241002 | 1,295 | 1,306 | 1,295 | 1,306 | 800 | -6 | 100% | 101% | 24% | ▼▼▼ | 102% | 99% | 100% | 98% | 104% |
| 20241003 | 1,303 | 1,349 | 1,302 | 1,330 | 2,100 | 24 | 102% | 102% | 263% | ▲ | 99% | 98% | 98% | 100% | 106% |
| 20241004 | 1,330 | 1,330 | 1,312 | 1,312 | 500 | -18 | 99% | 99% | 24% | ▼ | 99% | 98% | 97% | 99% | 105% |
| 20241007 | 1,322 | 1,322 | 1,302 | 1,306 | 1,200 | -6 | 100% | 99% | 240% | ▼▼ | 100% | 100% | 0% | 98% | 104% |
| 20241008 | 1,293 | 1,307 | 1,292 | 1,292 | 1,100 | -14 | 99% | 100% | 92% | ▼▼▼ | 99% | 100% | 0% | 97% | 103% |
| 20241009 | 1,292 | 1,300 | 1,280 | 1,280 | 2,200 | -12 | 99% | 99% | 200% | ▼▼▼▼ | 101% | 101% | 0% | 96% | 102% |
| 20241010 | 1,286 | 1,303 | 1,286 | 1,298 | 2,000 | 18 | 101% | 101% | 91% | ▲ | 98% | 98% | 0% | 98% | 103% |
| 20241011 | 1,320 | 1,320 | 1,296 | 1,296 | 5,400 | -2 | 100% | 98% | 270% | ▼ | 99% | 99% | 0% | 97% | 103% |
| 20241015 | 1,314 | 1,314 | 1,292 | 1,298 | 3,600 | 2 | 100% | 99% | 67% | ▲ | 100% | 101% | 0% | 98% | 103% |
| 20241016 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | -8 | 99% | 100% | 6% | ▼ | 100% | 99% | 0% | 97% | 103% |
| 20241017 | 1,295 | 1,301 | 1,291 | 1,298 | 2,900 | 8 | 101% | 100% | 1450% | ▲ | 99% | 0% | 0% | 98% | 103% |
| 20241018 | 1,309 | 1,319 | 1,294 | 1,298 | 3,600 | 0 | 100% | 99% | 124% | -- | 99% | 0% | 0% | 98% | 102% |
| 20241021 | 1,311 | 1,317 | 1,302 | 1,302 | 700 | 4 | 100% | 99% | 19% | ▲ | 98% | 0% | 0% | 98% | 102% |
| 20241022 | 1,302 | 1,308 | 1,280 | 1,280 | 1,800 | -22 | 98% | 98% | 257% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 77,200 | 0 | 47,200 | 0 | 30,000 |
| 2024-10-11 | 0 | 78,000 | 0 | 47,500 | 0 | 30,500 |
| 2024-10-04 | 0 | 76,800 | 0 | 46,300 | 0 | 30,500 |
| 2024-09-27 | 0 | 76,900 | 0 | 45,900 | 0 | 31,000 |
| 2024-09-20 | 0 | 78,800 | 0 | 47,200 | 0 | 31,600 |
| 2024-09-13 | 0 | 74,000 | 0 | 46,700 | 0 | 27,300 |
| 2024-09-06 | 0 | 75,600 | 0 | 46,300 | 0 | 29,300 |
| 2024-08-30 | 0 | 73,400 | 0 | 46,900 | 0 | 26,500 |
| 2024-08-23 | 0 | 57,300 | 0 | 43,000 | 0 | 14,300 |
| 2024-08-16 | 0 | 53,300 | 0 | 41,500 | 0 | 11,800 |
| 2024-08-09 | 0 | 49,800 | 0 | 38,600 | 0 | 11,200 |
| 2024-08-02 | 0 | 56,300 | 0 | 46,200 | 0 | 10,100 |
| 2024-07-26 | 0 | 64,700 | 0 | 53,400 | 0 | 11,300 |
| 2024-07-19 | 0 | 66,400 | 0 | 54,100 | 0 | 12,300 |
| 2024-07-12 | 0 | 65,600 | 0 | 53,800 | 0 | 11,800 |
| 2024-07-05 | 0 | 68,600 | 0 | 54,500 | 0 | 14,100 |
| 2024-06-28 | 0 | 72,700 | 0 | 53,200 | 0 | 19,500 |
| 2024-06-21 | 0 | 65,900 | 0 | 47,700 | 0 | 18,200 |
| 2024-06-14 | 0 | 66,600 | 0 | 47,800 | 0 | 18,800 |
| 2024-06-07 | 0 | 66,100 | 0 | 47,400 | 0 | 18,700 |
| 2024-05-31 | 0 | 63,000 | 0 | 47,200 | 0 | 15,800 |
| 2024-05-24 | 0 | 62,500 | 0 | 47,000 | 0 | 15,500 |
| 2024-05-17 | 0 | 71,100 | 0 | 47,300 | 0 | 23,800 |
| 2024-05-10 | 0 | 83,000 | 0 | 48,800 | 0 | 34,200 |
| 2024-05-02 | 0 | 82,700 | 0 | 48,600 | 0 | 34,100 |
| 2024-04-26 | 0 | 82,000 | 0 | 47,800 | 0 | 34,200 |
| 2024-04-19 | 0 | 76,400 | 0 | 47,700 | 0 | 28,700 |
| 2024-04-12 | 0 | 75,100 | 0 | 51,400 | 0 | 23,700 |
| 2024-04-05 | 0 | 72,300 | 0 | 49,200 | 0 | 23,100 |
| 2024-03-29 | 0 | 63,800 | 0 | 49,100 | 0 | 14,700 |
| 2024-03-22 | 0 | 69,000 | 0 | 49,800 | 0 | 19,200 |
| 2024-03-15 | 0 | 70,200 | 0 | 50,200 | 0 | 20,000 |
| 2024-03-08 | 0 | 70,900 | 0 | 51,500 | 0 | 19,400 |
| 2024-03-01 | 0 | 71,600 | 0 | 52,000 | 0 | 19,600 |
| 2024-02-22 | 0 | 83,700 | 0 | 58,600 | 0 | 25,100 |
| 2024-02-16 | 0 | 83,800 | 0 | 58,200 | 0 | 25,600 |
| 2024-02-09 | 0 | 85,300 | 0 | 58,400 | 0 | 26,900 |
| 2024-02-02 | 100 | 91,600 | 100 | 59,600 | 0 | 32,000 |
| 2024-01-26 | 0 | 110,800 | 0 | 63,100 | 0 | 47,700 |
| 2024-01-19 | 100 | 114,400 | 100 | 57,000 | 0 | 57,400 |
| 2024-01-12 | 0 | 81,700 | 0 | 56,500 | 0 | 25,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 13:30 | ケー・エフ・シー | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240603 | 13:30 | ケー・エフ・シー | 「ケー・エフ・シーグループ中期経営計画〈2025年3月期-2027年3月期〉」に関するお知らせ |
| 20240517 | 10:00 | ケー・エフ・シー | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240516 | 15:50 | ケー・エフ・シー | 主要株主である筆頭株主の異動（予定）に関するお知らせ |
| 20240515 | 13:00 | ケー・エフ・シー | 2024年３月期 決算短信［日本基準］（連結） |
| 20240515 | 13:00 | ケー・エフ・シー | 2024年３月期通期個別業績予想と実績値との差異及び剰余金の配当に関するお知らせ |
| 20240315 | 15:00 | ケー・エフ・シー | 「組織の変更」、「役員の異動」、「執行役員の異動」及び「人事異動」に関するお知らせ |
| 20240205 | 13:30 | ケー・エフ・シー | 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 |
|---|---|---|---|
| 3420 | 1 | 株式会社ケー・エフ・シー | 2024-10-23 08:26:59 |
| 3420 | 2 | 2024/08/09IR「第61期（2025年3月期）第１四半期決算短信（224KB）」を掲載いたしました | 2024-08-20 19:38:56 |
| 3420 | 2 | 「第61期（2025年3月期）第１四半期決算短信（224KB）」を掲載いたしました | ニュースリリース | 株式会社ケー・エフ・シー | 2024-08-20 19:33:16 |
| 3420 | 2 | 2024/06/27IR「臨時報告書（株主総会における決議）（107KB）」を掲載いたしました | 2024-06-28 19:34:04 |
| 3420 | 2 | 2024/06/27IR第60回定時株主総会（2024年／令和6年6月26日開催）にかかる決議通知（202KB）を掲載いたしました | 2024-06-28 19:34:02 |
| 3420 | 2 | 2024/06/27IR「コーポレート・ガバナンス報告書（2024年6月27日更新）（107KB）」を掲載いたしました | 2024-06-28 19:34:01 |
| 3420 | 2 | 「臨時報告書（株主総会における決議）（107KB）」を掲載いたしました | ニュースリリース | 株式会社ケー・エフ・シー | 2024-06-28 19:30:17 |
| 3420 | 2 | 第60回定時株主総会（2024年／令和6年6月26日開催）にかかる決議通知（202KB）を掲載いたしました | ニュースリリース | 株式会社ケー・エフ・シー | 2024-06-28 19:30:15 |
| 3420 | 2 | 「コーポレート・ガバナンス報告書（2024年6月27日更新）（107KB）」を掲載いたしました | ニュースリリース | 株式会社ケー・エフ・シー | 2024-06-28 19:30:13 |
| 3420 | 2 | IR | 株式会社ケー・エフ・シー | 2024-06-19 15:09:10 |