K&Oエナジーグループ（1663）のイベントチャート

2023/01/13

2022/08/17～2023/01/13

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2023
01/13	2,010	2,030	1,986	1,987	-1.92%	50,400	563億375万	-4.97%
01/12	2,000	2,026	1,999	2,026	+1.35%	50,100	574億885万	-3.66%
01/11	1,980	2,016	1,972	1,999	+1.83%	57,700	566億4378万	-5.44%
01/10	1,924	1,972	1,924	1,963	+2.24%	79,600	556億2368万	-7.71%
01/06	1,895	1,947	1,887	1,920	+0.73%	82,000	544億523万	-10.45%
01/05	1,940	1,945	1,905	1,906	-1.9%	74,400	540億853万	-11.92%
01/04	2,034	2,040	1,940	1,943	-4.8%	87,000	550億5696万	-10.99%
2022
12/30	2,033	2,067	2,027	2,041	+0.39%	46,900	578億3390万	-7.19%
12/29	2,000	2,036	1,961	2,033	+0.99%	73,600	576億721万	-8.13%
12/28	2,000	2,017	1,980	2,013	+0.4%	65,800	570億4049万	-9.53%
12/27	2,000	2,024	1,992	2,005	-0.1%	136,400	568億1380万	-10.29%
12/26	2,007	2,018	1,977	2,007	0%	90,600	568億7047万	-10.56%
12/23	2,000	2,031	1,984	2,007	-0.45%	59,500	568億7047万	-10.84%
12/22	2,044	2,060	2,008	2,016	-1.42%	75,700	571億2549万	-10.68%
12/21	（IR情報）16:30 長期経営ビジョン「VISION2030」の策定について
12/21	2,060	2,072	2,024	2,045	-2.43%	117,300	579億4724万	-9.63%
12/20	2,131	2,149	2,067	2,096	-1.64%	122,100	593億9238万	-7.5%
12/19	2,183	2,197	2,124	2,131	-3.88%	116,100	603億8414万	-5.87%
12/16	2,281	2,282	2,204	2,217	-4.19%	133,700	628億2104万	-2.08%
12/15	2,293	2,332	2,278	2,314	+1.05%	77,700	655億6964万	+2.16%
12/14	2,269	2,290	2,254	2,290	+1.46%	38,600	648億8957万	+1.24%
12/13	2,285	2,327	2,256	2,257	-0.7%	99,000	639億5448万	-0.09%
12/12	2,230	2,283	2,217	2,273	+1.93%	67,900	644億786万	+0.66%
12/09	2,245	2,249	2,171	2,230	-1.28%	128,500	631億8941万	-1.15%
12/08	（5%ルール）合同資源（17.3%）
12/08	2,329	2,350	2,252	2,259	-2.08%	108,000	640億1116万	+0.31%
12/07	2,280	2,317	2,254	2,307	+1.59%	88,100	653億7129万	+2.76%
12/06	2,262	2,308	2,257	2,271	-1.09%	69,500	643億5119万	+1.57%
12/05	2,329	2,337	2,272	2,296	-1.75%	72,200	650億5959万	+3.1%
12/02	2,350	2,360	2,297	2,337	-1.89%	117,800	662億2137万	+5.37%
12/01	2,410	2,447	2,317	2,382	-1.85%	206,400	674億9649万	+7.98%
11/30	2,381	2,480	2,377	2,427	+2.36%	171,800	687億7162万	+10.77%
11/29	2,355	2,399	2,325	2,371	+0.42%	99,800	671億8480万	+9.21%
11/28	2,424	2,442	2,351	2,361	-0.96%	140,000	669億144万	+9.71%
11/25	2,330	2,384	2,322	2,384	+2.63%	87,400	675億5316万	+11.72%
11/24	2,294	2,328	2,261	2,323	+1.89%	128,500	658億2466万	+9.99%
11/22	2,235	2,281	2,235	2,280	+2.75%	78,500	646億621万	+9.04%
11/21	2,211	2,236	2,200	2,219	+1.6%	75,100	628億7771万	+7.09%
11/18	2,143	2,201	2,143	2,184	+1.87%	65,600	618億8595万	+6.23%
11/17	2,154	2,175	2,133	2,144	-1.2%	59,700	607億5251万	+5.15%
11/16	2,136	2,186	2,136	2,170	+2.31%	100,500	614億8925万	+7.16%
11/15	2,063	2,129	2,063	2,121	+2.81%	69,700	601億78万	+5.42%
11/14	2,110	2,116	2,052	2,063	-2.5%	131,100	584億5729万	+3.25%
11/11	2,195	2,195	2,106	2,116	-5.37%	285,700	599億5910万	+6.71%
11/10	（IR情報）18:30 (訂正)2022年12月期第3四半期決算短信[日本基準](連結)の一部訂正について
11/10	（IR情報）15:30 2022年12月期(第9期)配当予想の修正に関するお知らせ
11/10	（IR情報）15:30 2022年12月期第3四半期決算短信〔日本基準〕(連結)
11/10	2,291	2,315	2,200	2,236	-0.49%	208,400	633億5943万	+13.73%
11/09	2,230	2,265	2,198	2,247	+1.08%	159,100	636億7112万	+15.53%
11/08	2,231	2,239	2,190	2,223	+0.05%	144,800	629億9106万	+15.66%
11/07	2,275	2,282	2,172	2,222	-0.13%	231,400	629億6272万	+17.07%
11/04	2,129	2,228	2,119	2,225	+4.46%	391,800	630億4773万	+18.67%
11/02	2,100	2,134	2,100	2,130	+1.72%	171,100	603億5580万	+15.2%
11/01	2,089	2,121	2,074	2,094	+0.92%	171,300	593億3571万	+14.61%
10/31	2,060	2,080	2,040	2,075	+0.92%	129,400	587億9732万	+14.89%
10/28	2,059	2,077	2,036	2,056	-0.63%	179,100	582億5894万	+14.86%
10/27	2,049	2,099	2,034	2,069	+1.87%	251,500	586億2731万	+16.63%
10/26	1,992	2,052	1,991	2,031	+1.15%	109,500	575億5053万	+15.53%
10/25	1,934	2,044	1,917	2,008	+4.86%	355,700	568億9881万	+15.14%
10/24	1,921	1,948	1,896	1,915	+1%	152,000	542億6355万	+10.57%
10/21	1,910	1,910	1,876	1,896	-1.1%	73,400	537億2517万	+9.91%
10/20	1,848	1,926	1,840	1,917	+4.58%	169,900	543億2022万	+11.65%
10/19	1,803	1,845	1,791	1,833	+1.66%	41,400	519億3999万	+7.26%
10/18	1,814	1,814	1,780	1,803	+0.45%	50,700	510億8991万	+5.81%
10/17	1,793	1,815	1,781	1,795	-1.1%	46,100	508億6322万	+5.59%
10/14	1,820	1,829	1,782	1,815	+1.91%	89,000	514億2995万	+7.14%
10/13	1,790	1,820	1,781	1,781	+0.23%	84,000	504億6652万	+5.51%
10/12	1,825	1,840	1,770	1,777	-4.41%	280,900	503億5318万	+5.59%
10/11	1,875	1,940	1,843	1,859	+5.93%	634,100	526億7673万	+10.85%
10/07	1,684	1,766	1,684	1,755	+3.3%	102,800	497億2978万	+5.22%
10/06	1,700	1,725	1,693	1,699	+0.06%	52,800	481億4296万	+2.04%
10/05	1,700	1,708	1,688	1,698	0%	41,900	481億1463万	+1.98%
10/04	1,705	1,719	1,681	1,698	+1.98%	97,900	481億1463万	+2.23%
10/03	1,623	1,668	1,623	1,665	+2.59%	42,000	471億7954万	+0.48%
09/30	1,620	1,659	1,620	1,623	-1.52%	25,700	459億8942万	-1.93%
09/29	1,632	1,662	1,629	1,648	+4.24%	54,800	466億9782万	-0.36%
09/28	1,579	1,590	1,562	1,581	+0.13%	28,100	447億9931万	-4.18%
09/27	1,576	1,595	1,572	1,579	-0.44%	26,000	447億4264万	-4.19%
09/26	1,647	1,647	1,586	1,586	-5.09%	44,100	449億4099万	-3.65%
09/22	1,645	1,671	1,633	1,671	+0.66%	19,500	473億4955万	+1.64%
09/21	1,640	1,679	1,637	1,660	-0.18%	34,200	470億3786万	+1.34%
09/20	1,672	1,679	1,650	1,663	0%	18,300	471億2286万	+1.9%
09/16	1,699	1,699	1,660	1,663	-3.09%	59,700	471億2286万	+2.21%
09/15	1,744	1,749	1,710	1,716	-1.04%	36,900	486億2468万	+5.73%
09/14	1,689	1,743	1,687	1,734	+1.34%	67,000	491億3472万	+7.37%
09/13	1,723	1,734	1,698	1,711	0%	55,000	484億8300万	+6.54%
09/12	1,739	1,751	1,709	1,711	-0.41%	59,200	484億8300万	+7%
09/09	1,697	1,725	1,695	1,718	+1.72%	92,000	486億8135万	+7.98%
09/08	1,668	1,689	1,661	1,689	+1.87%	85,700	478億5960万	+6.7%
09/07	1,663	1,672	1,641	1,658	-0.18%	48,700	469億8118万	+5.14%
09/06	1,675	1,675	1,643	1,661	+0.48%	49,200	470億6619万	+5.66%
09/05	1,625	1,654	1,622	1,653	+1.79%	56,400	468億3950万	+5.42%
09/02	1,640	1,644	1,604	1,624	-0.55%	47,100	460億1776万	+3.84%
09/01	1,658	1,658	1,633	1,633	-2.97%	56,300	462億7278万	+4.55%
08/31	1,666	1,697	1,658	1,683	-1%	60,500	476億8959万	+7.95%
08/30	1,631	1,700	1,628	1,700	+5.99%	90,400	481億7130万	+9.4%
08/29	1,575	1,615	1,566	1,604	+0.12%	68,900	454億5104万	+3.62%
08/26	1,618	1,623	1,591	1,602	-0.37%	41,900	453億9436万	+3.62%
08/25	1,592	1,624	1,592	1,608	+0.75%	67,200	455億6438万	+4.15%
08/24	1,566	1,620	1,562	1,596	+2.77%	121,500	452億2435万	+3.5%
08/23	1,522	1,567	1,522	1,553	+1.7%	100,100	440億590万	+0.91%
08/22	1,532	1,535	1,520	1,527	-0.2%	31,100	432億6916万	-0.65%
08/19	1,532	1,532	1,520	1,530	+0.46%	51,600	433億5417万	-0.46%
08/18	1,530	1,530	1,517	1,523	-0.59%	43,900	431億5582万	-0.91%
08/17	1,520	1,540	1,514	1,532	+1.59%	57,700	434億1084万	-0.33%
08/12	（IR情報）15:30 第2四半期連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ
08/12	（IR情報）15:30 2022年12月期第2四半期決算短信〔日本基準〕(連結)

K&Oエナジーグループ（1663）のイベントチャート

2022/08/17～2023/01/13

イベント情報＆株価推移

開示資料

決算

株式

チャート