| 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 | 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% | 100% | 98% | 104% |
| 20241008 | 1,293 | 1,307 | 1,292 | 1,292 | 1,100 | -14 | 99% | 100% | 92% | ▼▼▼ | 99% | 100% | 100% | 97% | 103% |
| 20241009 | 1,292 | 1,300 | 1,280 | 1,280 | 2,200 | -12 | 99% | 99% | 200% | ▼▼▼▼ | 101% | 101% | 100% | 96% | 102% |
| 20241010 | 1,286 | 1,303 | 1,286 | 1,298 | 2,000 | 18 | 101% | 101% | 91% | ▲ | 98% | 98% | 98% | 98% | 103% |
| 20241011 | 1,320 | 1,320 | 1,296 | 1,296 | 5,400 | -2 | 100% | 98% | 270% | ▼ | 99% | 99% | 98% | 97% | 103% |
| 20241015 | 1,314 | 1,314 | 1,292 | 1,298 | 3,600 | 2 | 100% | 99% | 67% | ▲ | 100% | 101% | 100% | 98% | 103% |
| 20241016 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | -8 | 99% | 100% | 6% | ▼ | 100% | 99% | 99% | 97% | 103% |
| 20241017 | 1,295 | 1,301 | 1,291 | 1,298 | 2,900 | 8 | 101% | 100% | 1450% | ▲ | 99% | 98% | 98% | 98% | 103% |
| 20241018 | 1,309 | 1,319 | 1,294 | 1,298 | 3,600 | 0 | 100% | 99% | 124% | -- | 99% | 97% | 98% | 98% | 102% |
| 20241021 | 1,311 | 1,317 | 1,302 | 1,302 | 700 | 4 | 100% | 99% | 19% | ▲ | 98% | 98% | 99% | 98% | 102% |
| 20241022 | 1,302 | 1,308 | 1,280 | 1,280 | 1,800 | -22 | 98% | 98% | 257% | ▼ | 99% | 99% | 98% | 96% | 100% |
| 20241023 | 1,286 | 1,286 | 1,271 | 1,279 | 1,100 | -1 | 100% | 99% | 61% | ▼▼ | 100% | 99% | 98% | 96% | 100% |
| 20241024 | 1,280 | 1,280 | 1,271 | 1,277 | 1,300 | -2 | 100% | 100% | 118% | ▼▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20241025 | 1,275 | 1,275 | 1,268 | 1,274 | 6,200 | -3 | 100% | 100% | 477% | ▼▼▼▼ | 99% | 100% | 98% | 96% | 100% |
| 20241028 | 1,284 | 1,290 | 1,263 | 1,270 | 5,000 | -4 | 100% | 99% | 81% | ▼▼▼▼▼ | 100% | 102% | 100% | 95% | 100% |
| 20241029 | 1,266 | 1,305 | 1,266 | 1,270 | 3,700 | 0 | 100% | 100% | 74% | -- | 100% | 102% | 100% | 95% | 100% |
| 20241030 | 1,266 | 1,270 | 1,266 | 1,270 | 700 | 0 | 100% | 100% | 19% | -- | 98% | 99% | 98% | 95% | 100% |
| 20241031 | 1,295 | 1,295 | 1,266 | 1,269 | 4,100 | -1 | 100% | 98% | 586% | ▼ | 101% | 99% | 99% | 95% | 100% |
| 20241101 | 1,271 | 1,298 | 1,261 | 1,285 | 4,100 | 16 | 101% | 101% | 100% | ▲ | 100% | 98% | 99% | 98% | 101% |
| 20241105 | 1,278 | 1,291 | 1,262 | 1,280 | 1,500 | -5 | 100% | 100% | 37% | ▼ | 102% | 99% | 100% | 98% | 101% |
| 20241106 | 1,261 | 1,294 | 1,261 | 1,287 | 2,400 | 7 | 101% | 102% | 160% | ▲ | 98% | 98% | 98% | 99% | 101% |
| 20241107 | 1,283 | 1,285 | 1,259 | 1,259 | 5,700 | -28 | 98% | 98% | 238% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20241108 | 1,253 | 1,262 | 1,250 | 1,251 | 8,400 | -8 | 99% | 100% | 147% | ▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20241111 | 1,251 | 1,255 | 1,249 | 1,251 | 2,200 | 0 | 100% | 100% | 26% | -- | 100% | 100% | 101% | 96% | 100% |
| 20241112 | 1,256 | 1,258 | 1,251 | 1,252 | 1,400 | 1 | 100% | 100% | 64% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20241113 | 1,256 | 1,261 | 1,252 | 1,260 | 2,300 | 8 | 101% | 100% | 164% | ▲▲ | 100% | 100% | 100% | 97% | 101% |
| 20241114 | 1,251 | 1,262 | 1,251 | 1,253 | 1,300 | -7 | 99% | 100% | 57% | ▼ | 98% | 98% | 98% | 96% | 100% |
| 20241115 | 1,275 | 1,275 | 1,250 | 1,250 | 5,600 | -3 | 100% | 98% | 431% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241118 | 1,250 | 1,256 | 1,250 | 1,251 | 700 | 1 | 100% | 100% | 13% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20241119 | 1,250 | 1,254 | 1,250 | 1,250 | 2,400 | -1 | 100% | 100% | 343% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20241120 | 1,250 | 1,271 | 1,250 | 1,251 | 13,400 | 1 | 100% | 100% | 558% | ▲ | 100% | 101% | 100% | 97% | 100% |
| 20241121 | 1,251 | 1,256 | 1,250 | 1,250 | 700 | -1 | 100% | 100% | 5% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20241122 | 1,250 | 1,255 | 1,250 | 1,253 | 700 | 3 | 100% | 100% | 100% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20241125 | 1,252 | 1,261 | 1,250 | 1,251 | 6,100 | -2 | 100% | 100% | 871% | ▼ | 101% | 100% | 100% | 97% | 100% |
| 20241126 | 1,250 | 1,263 | 1,250 | 1,263 | 4,100 | 12 | 101% | 101% | 67% | ▲ | 99% | 99% | 99% | 98% | 101% |
| 20241127 | 1,265 | 1,265 | 1,250 | 1,258 | 6,000 | -5 | 100% | 99% | 146% | ▼ | 99% | 99% | 99% | 98% | 101% |
| 20241128 | 1,257 | 1,257 | 1,250 | 1,250 | 3,600 | -8 | 99% | 99% | 60% | ▼▼ | 99% | 99% | 99% | 97% | 100% |
| 20241129 | 1,259 | 1,259 | 1,240 | 1,250 | 8,800 | 0 | 100% | 99% | 244% | -- | 100% | 99% | 100% | 97% | 100% |
| 20241202 | 1,250 | 1,258 | 1,220 | 1,250 | 10,600 | 0 | 100% | 100% | 120% | -- | 101% | 101% | 101% | 97% | 100% |
| 20241203 | 1,232 | 1,250 | 1,232 | 1,239 | 3,400 | -11 | 99% | 101% | 32% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20241204 | 1,240 | 1,244 | 1,240 | 1,243 | 500 | 4 | 100% | 100% | 15% | ▲ | 100% | 100% | 100% | 98% | 100% |
| 20241205 | 1,243 | 1,243 | 1,240 | 1,240 | 1,900 | -3 | 100% | 100% | 380% | ▼ | 100% | 101% | 100% | 98% | 100% |
| 20241206 | 1,240 | 1,242 | 1,238 | 1,240 | 4,800 | 0 | 100% | 100% | 253% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241209 | 1,245 | 1,245 | 1,235 | 1,245 | 2,300 | 5 | 100% | 100% | 48% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20241210 | 1,245 | 1,254 | 1,244 | 1,244 | 8,300 | -1 | 100% | 100% | 361% | ▼ | 100% | 101% | 0% | 98% | 100% |
| 20241211 | 1,243 | 1,252 | 1,241 | 1,241 | 2,400 | -3 | 100% | 100% | 29% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241212 | 1,249 | 1,253 | 1,244 | 1,249 | 1,200 | 8 | 101% | 100% | 50% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 1,250 | 1,250 | 1,243 | 1,245 | 3,800 | -4 | 100% | 100% | 317% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241216 | 1,245 | 1,254 | 1,241 | 1,250 | 1,700 | 5 | 100% | 100% | 45% | ▲ | 100% | 99% | 0% | 99% | 101% |
| 20241217 | 1,250 | 1,253 | 1,243 | 1,245 | 3,400 | -5 | 100% | 100% | 200% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 1,250 | 1,250 | 1,245 | 1,249 | 2,400 | 4 | 100% | 100% | 71% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 1,245 | 1,251 | 1,245 | 1,247 | 2,200 | -2 | 100% | 100% | 92% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 1,242 | 1,248 | 1,238 | 1,239 | 5,600 | -8 | 99% | 100% | 255% | ▼▼ | % | % | % | 98% | 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 | 76,900 | 0 | 50,700 | 0 | 26,200 |
| 2024-12-06 | 0 | 78,000 | 0 | 52,300 | 0 | 25,700 |
| 2024-11-29 | 0 | 80,200 | 0 | 53,000 | 0 | 27,200 |
| 2024-11-22 | 0 | 80,200 | 0 | 50,300 | 0 | 29,900 |
| 2024-11-15 | 0 | 82,700 | 0 | 50,600 | 0 | 32,100 |
| 2024-11-08 | 0 | 82,000 | 0 | 50,400 | 0 | 31,600 |
| 2024-11-01 | 0 | 80,000 | 0 | 49,400 | 0 | 30,600 |
| 2024-10-25 | 0 | 78,700 | 0 | 48,200 | 0 | 30,500 |
| 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 |
|---|---|---|---|
| 20241107 | 13:00 | ケー・エフ・シー | 2025年３月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20241101 | 13:30 | ケー・エフ・シー | 2025年３月期第２四半期（中間期）業績予想の修正に関するお知らせ |
| 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 | 2024-12-22 06:23:29 |
| 3420 | 2 | 2024/11/21IR第61期（2025/R07年3月期）第二四半期 決算説明資料を掲載いたしました(2.76 MB) | 2024-11-21 17:33:16 |
| 3420 | 2 | 第61期（2025/R07年3月期）第二四半期 決算説明資料を掲載いたしました(2.76 MB) | ニュースリリース | 株式会社ケー・エフ・シー | 2024-11-21 17:32:49 |
| 3420 | 2 | 2024/11/14IR「第61期（2025年3月期）半期報告書（292KB）」を掲載いたしました | 2024-11-14 16:33:24 |
| 3420 | 2 | 「第61期（2025年3月期）半期報告書（292KB）」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 | 2024-11-14 16:32:40 |
| 3420 | 2 | 2024/11/07IR「第61期（2025年3月期）第２四半期決算短信（228KB）」を掲載いたしました | 2024-11-07 14:33:01 |
| 3420 | 2 | 「第61期（2025年3月期）第２四半期決算短信（228KB）」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 | 2024-11-07 14:32:14 |
| 3420 | 2 | 2024/11/01IR「2025年３月期第２四半期（中間期）業績予想の修正に関するお知らせ（160 KB）」を掲載いたしました | 2024-11-02 00:33:00 |
| 3420 | 2 | 「2025年３月期第２四半期（中間期）業績予想の修正に関するお知らせ（160 KB）」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 | 2024-11-02 00:32:09 |
| 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 |