K&Oエナジーグループ（1663）のイベントチャート

2023/03/07

2022/10/11～2023/03/07

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
03/13	（IR情報）11:30 上場維持基準の適合に向けた計画に基づく進捗状況について
03/07	2,180	2,248	2,176	2,248	+3.31%	87,800	636億9946万	+5.99%
03/06	2,260	2,261	2,168	2,176	-3.29%	101,600	616億5926万	+3.03%
03/03	2,200	2,257	2,190	2,250	+2.97%	96,800	637億5613万	+6.84%
03/02	2,177	2,188	2,150	2,185	+0.92%	62,900	619億1429万	+4.25%
03/01	2,140	2,172	2,140	2,165	+0.19%	91,500	613億4757万	+3.64%
02/28	2,197	2,197	2,155	2,161	-1.64%	54,800	612億3422万	+3.74%
02/27	2,219	2,219	2,189	2,197	-0.99%	72,700	622億5432万	+5.83%
02/24	2,298	2,298	2,213	2,219	-1.99%	83,400	628億7771万	+7.35%
02/22	2,310	2,340	2,256	2,264	-1.48%	137,100	641億5284万	+10.06%
02/21	2,234	2,334	2,214	2,298	+4.55%	269,200	651億1626万	+12.32%
02/20	2,216	2,266	2,169	2,198	+1.1%	212,700	622億8266万	+8.12%
02/17	2,069	2,181	2,069	2,174	+5.02%	217,600	616億259万	+7.41%
02/16	2,063	2,092	2,053	2,070	+1.87%	114,000	586億5564万	+2.68%
02/15	2,030	2,059	1,945	2,032	-0.25%	154,700	575億7887万	+0.89%
02/14	2,055	2,079	1,973	2,037	-3.23%	258,700	577億2055万	+1.19%
02/13	（IR情報）16:30 2022年12月期決算短信〔日本基準〕(連結)
02/13	2,112	2,145	2,090	2,105	+0.29%	235,400	596億4740万	+4.73%
02/10	2,095	2,105	2,075	2,099	+0.19%	83,900	594億7739万	+4.79%
02/09	2,077	2,112	2,074	2,095	+1.01%	129,400	593億6404万	+5.01%
02/08	2,057	2,098	2,053	2,074	+1.37%	104,400	587億6899万	+4.27%
02/07	2,022	2,080	2,016	2,046	+2.4%	165,400	579億7558万	+2.92%
02/06	1,997	2,007	1,970	1,998	+2.78%	79,000	566億1544万	+0.55%
02/03	1,980	1,980	1,941	1,944	-1.87%	48,800	550億8530万	-2.21%
02/02	2,010	2,014	1,978	1,981	-1.44%	38,700	561億3373万	-0.45%
02/01	2,024	2,024	2,004	2,010	-0.05%	32,900	569億5548万	+0.95%
01/31	2,000	2,014	1,966	2,011	-0.49%	61,100	569億8381万	+1%
01/30	2,037	2,056	2,020	2,021	-0.25%	31,200	572億6717万	+1.51%
01/27	2,006	2,040	1,989	2,026	+1.76%	62,600	574億885万	+1.71%
01/26	2,010	2,011	1,983	1,991	-0.95%	35,800	564億1709万	-0.2%
01/25	2,018	2,018	2,001	2,010	-0.15%	27,400	569億5548万	+0.45%
01/24	2,004	2,019	1,988	2,013	+1.16%	46,000	570億4049万	+0.2%
01/23	1,988	2,008	1,972	1,990	+0.91%	67,200	563億8876万	-1.53%
01/20	1,952	1,983	1,952	1,972	+0.72%	32,300	558億7871万	-3%
01/19	1,979	1,979	1,955	1,958	-1.36%	25,600	554億8200万	-4.21%
01/18	1,977	2,001	1,954	1,985	+0.3%	43,800	562億4708万	-3.5%
01/17	1,973	1,995	1,973	1,979	+0.46%	21,400	560億7706万	-4.26%
01/16	1,963	1,998	1,963	1,970	-0.86%	25,600	558億2204万	-5.2%
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%

K&Oエナジーグループ（1663）のイベントチャート

2022/10/11～2023/03/07

イベント情報＆株価推移

開示資料

決算

株式

チャート