K&Oエナジーグループ（1663）のIR情報・決算資料

2017/12/28

2017/08/04～2017/12/28

IR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
2017
12/28	961	961	949	949	-1.2%	9,000	575億7784万	+1.5%
12/27	963	964	947	961	-0.21%	35,800	582億7557万	+2.84%
12/26	955	965	954	963	+0.94%	22,400	583億9691万	+3.16%
12/25	948	955	945	954	+0.63%	13,400	578億5086万	+2.42%
12/22	929	948	929	948	+2.05%	23,800	574億8683万	+1.88%
12/21	910	934	910	929	+1.75%	20,000	563億3406万	-0.05%
12/20	915	919	912	913	-0.27%	35,400	553億6331万	-1.78%
12/19	920	925	908	915	-0.27%	32,200	555億1499万	-1.72%
12/18	917	925	913	918	-0.16%	17,400	556億6667万	-1.56%
12/15	921	925	916	919	-0.38%	37,800	557億5768万	-1.61%
12/14	926	926	918	923	0%	38,200	559億7003万	-1.34%
12/13	928	932	919	923	-1.23%	30,600	559億7003万	-1.55%
12/12	929	942	925	934	+0.59%	33,400	566億6776万	-0.43%
12/11	929	932	921	929	0%	25,800	563億3406万	-1.01%
12/08	915	936	915	929	-0.7%	70,800	563億3406万	-1.12%
12/07	928	948	927	935	+1.3%	38,000	567億2843万	-0.43%
12/06	937	937	919	923	-1.44%	30,800	560億36万	-1.7%
12/05	930	937	925	937	-0.74%	30,000	568億1944万	-0.37%
12/04	975	975	943	944	-1.2%	23,000	572億4414万	+0.37%
12/01	15:00 子会社(大多喜ガス)による発電事業者への出資及び電力小売事業への参入について
12/01	960	970	953	955	-1.95%	29,200	579億4187万	+1.6%
11/30	932	974	925	974	+4.56%	124,400	590億9464万	+3.73%
11/29	929	937	929	932	+0.32%	33,600	565億1608万	-0.69%
11/28	929	931	926	929	-0.05%	14,600	563億3406万	-1.12%
11/27	930	932	926	929	+0.81%	15,400	563億6440万	-1.17%
11/24	914	930	912	922	-0.27%	44,000	559億936万	-1.97%
11/22	927	933	918	924	-0.32%	19,200	560億6104万	-1.7%
11/21	920	936	920	927	+0.54%	29,800	562億4305万	-1.49%
11/20	923	932	920	922	-0.11%	47,600	559億3969万	-2.12%
11/17	926	934	920	923	-0.27%	36,200	560億36万	-2.02%
11/16	923	935	919	926	+0.16%	33,800	561億5204万	-1.75%
11/15	949	953	921	924	-3.09%	43,000	560億6104万	-2.01%
11/14	955	958	949	954	+0.05%	28,800	578億5086万	+1.11%
11/13	961	962	950	953	-1.55%	20,400	578億2053万	+1.28%
11/10	948	975	947	968	+2.16%	58,800	587億3061万	+2.87%
11/09	16:00 平成29年12月期第3四半期決算短信〔日本基準〕(連結)
11/09	955	956	936	948	-0.68%	54,400	574億8683万	+0.91%
11/08	948	954	941	954	+0.63%	15,000	578億8120万	+1.6%
11/07	940	954	934	948	+0.85%	49,000	575億1717万	+1.07%
11/06	950	950	932	940	-0.9%	38,200	570億3179万	+0.43%
11/02	951	954	937	949	+0.53%	33,000	575億4750万	+1.44%
11/01	945	950	935	944	+0.11%	42,000	572億4414万	+1.02%
10/31	937	945	927	943	+1.67%	26,600	571億8347万	+1.02%
10/30	933	942	913	927	-1.23%	57,000	562億4305万	-0.54%
10/27	936	942	931	939	-0.11%	43,200	569億4078万	+0.81%
10/26	930	942	930	940	+0.21%	42,600	570億145万	+0.91%
10/25	951	959	937	938	-1.37%	22,600	568億8011万	+0.7%
10/24	967	967	944	951	-1.25%	28,000	576億6885万	+2.2%
10/23	946	985	928	963	+2.56%	64,400	583億9691万	+3.72%
10/20	935	944	925	939	+0.64%	40,000	569億4078万	+1.35%
10/19	940	945	926	933	-0.53%	37,200	565億7675万	+0.81%
10/18	942	945	932	938	-0.48%	34,600	568億8011万	+1.57%
10/17	943	943	928	942	-0.11%	31,200	571億5313万	+2.17%
10/16	928	946	919	943	+1.51%	37,800	572億1381万	+2.5%
10/13	924	935	910	929	-0.21%	40,400	563億6440万	+1.2%
10/12	936	936	923	931	-0.05%	15,600	564億8574万	+1.64%
10/11	934	934	919	932	+0.38%	18,600	565億1608万	+1.8%
10/10	911	932	911	928	+0.54%	24,200	563億372万	+1.64%
10/06	942	942	923	923	-1.28%	28,600	560億36万	+1.1%
10/05	935	941	933	935	0%	30,600	567億2843万	+2.63%
10/04	937	941	895	935	+0.05%	44,000	567億2843万	+2.86%
10/03	935	936	927	935	+1.03%	30,400	566億9809万	+3.03%
10/02	915	927	910	925	+0.93%	30,800	561億2171万	+2.21%
09/29	907	918	904	917	+0.94%	29,000	556億599万	+1.5%
09/28	921	921	903	908	-1.14%	42,400	550億9028万	+0.78%
09/27	919	919	912	919	-0.05%	19,000	557億2734万	+2.17%
09/26	916	923	914	919	+0.82%	39,600	557億5768万	+2.57%
09/25	911	919	906	912	-0.05%	22,000	553億263万	+2.07%
09/22	932	937	904	912	-2.77%	35,400	553億3297万	+2.36%
09/21	925	948	925	938	+1.08%	83,200	569億1045万	+5.51%
09/20	920	930	917	928	+0.05%	40,000	563億372万	+4.86%
09/19	901	934	901	928	+2.49%	91,800	562億7339万	+5.16%
09/15	896	909	896	905	+0.06%	58,400	549億827万	+2.96%
09/14	894	905	894	905	0%	32,800	548億7793万	+3.25%
09/13	890	908	890	905	+1.17%	46,400	548億7793万	+3.49%
09/12	895	899	890	894	-0.28%	50,400	542億4087万	+2.64%
09/11	894	902	884	897	+0.22%	51,600	543億9255万	+3.16%
09/08	893	898	888	895	-0.06%	61,000	542億7121万	+3.05%
09/07	905	905	893	895	+0.06%	19,600	543億154万	+3.35%
09/06	890	905	888	895	+0.51%	60,200	542億7121万	+3.53%
09/05	899	902	889	890	-0.95%	54,600	539億9818万	+3.25%
09/04	907	908	898	899	-0.99%	45,600	545億1390万	+4.48%
09/01	888	913	887	908	+2.14%	51,800	550億5995万	+5.52%
08/31	884	889	879	889	+0.57%	56,200	539億718万	+3.55%
08/30	891	891	880	884	-0.34%	29,800	536億381万	+3.09%
08/29	869	890	868	887	+1.14%	50,200	537億8583万	+3.56%
08/28	872	877	868	877	+0.34%	43,200	531億7911万	+2.51%
08/25	866	874	859	874	+1.51%	58,400	529億9709万	+2.4%
08/24	863	872	858	861	0%	57,000	522億836万	+1%
08/23	855	861	852	861	+0.94%	32,600	522億836万	+1.12%
08/22	852	854	849	853	+0.18%	38,400	517億2298万	+0.18%
08/21	850	857	849	851	-0.58%	26,400	516億3197万	-0.12%
08/18	850	863	848	856	+0.77%	37,800	519億3533万	+0.47%
08/17	845	853	845	850	+0.47%	23,000	515億4096万	-0.41%
08/16	842	850	840	846	+0.18%	81,200	512億9827万	-1.11%
08/15	857	857	842	844	-0.76%	63,400	512億727万	-1.4%
08/14	831	862	831	851	+0.41%	92,600	516億163万	-0.87%
08/10	16:30 子会社間の合併に関するお知らせ
08/10	16:30 業績予想との差異に関するお知らせ
08/10	16:30 平成29年12月期第2四半期決算短信〔日本基準〕(連結)
08/10	831	858	831	847	+1.13%	54,200	513億8928万	-1.51%
08/09	841	845	830	838	-0.83%	57,000	508億1290万	-2.84%
08/08	858	860	841	845	-0.47%	31,000	512億3760万	-2.26%
08/07	855	859	845	849	-0.47%	36,400	514億8029万	-1.91%
08/04	840	854	840	853	+0.29%	37,600	517億2298万	-1.67%

K&Oエナジーグループ（1663）のIR情報・決算資料

2017/08/04～2017/12/28

IR情報＆株価推移

開示資料

決算

株式

チャート