[2809]キユーピー:【マヨネーズ】ドレッシングも強化サラダ・総菜事業も
Yahoo! 【プライム/04食料品】 売上高:4839850 当期純利益:214190 総資産:4623720 時価:5865億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 4,256 | 4,290 | 4,245 | 4,245 | 285,600 | 63,600 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 3% |
| 20250909 | 4,246 | 4,253 | 4,206 | 4,224 | 321,200 | 35,600 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 2% |
| 20250910 | 4,224 | 4,245 | 4,206 | 4,206 | 311,300 | -9,900 | 100% | ▼▼▼▼ | 8588 | 24 | 0 | 98% | 2% |
| 20250911 | 4,217 | 4,246 | 4,184 | 4,209 | 374,600 | 63,300 | 100% | ▲ | 1771 | 0 | 0 | 98% | 2% |
| 20250912 | 4,208 | 4,220 | 4,178 | 4,179 | 402,800 | 28,200 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250916 | 4,156 | 4,206 | 4,154 | 4,188 | 382,200 | -20,600 | 100% | ▲ | 8882 | 0 | 0 | 98% | 1% |
| 20250917 | 4,180 | 4,198 | 4,166 | 4,177 | 326,200 | -56,000 | 100% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20250918 | 4,182 | 4,187 | 4,111 | 4,112 | 394,100 | 67,900 | 98% | ▼▼ | 7717 | 0 | 0 | 96% | 0% |
| 20250919 | 4,109 | 4,153 | 4,096 | 4,153 | 726,100 | 332,000 | 101% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20250922 | 4,159 | 4,196 | 4,141 | 4,156 | 433,800 | -292,300 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250924 | 4,179 | 4,208 | 4,163 | 4,192 | 481,000 | 47,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250925 | 4,195 | 4,198 | 4,160 | 4,187 | 375,800 | -105,200 | 100% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20250926 | 4,200 | 4,256 | 4,200 | 4,256 | 490,800 | 115,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250929 | 4,267 | 4,272 | 4,175 | 4,175 | 543,400 | 52,600 | 98% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20250930 | 4,155 | 4,155 | 3,997 | 4,039 | 1,207,900 | 664,500 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251001 | 4,033 | 4,034 | 3,949 | 3,960 | 977,200 | -230,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251002 | 3,930 | 3,948 | 3,850 | 3,887 | 924,700 | -52,500 | 98% | ▼▼▼▼ | 8888 | 24 | 4 | 91% | 0% |
| 20251003 | 3,987 | 4,170 | 3,970 | 4,090 | 1,562,000 | 637,300 | 105% | ▲ | 1111 | 0 | 0 | 96% | 5% |
| 20251006 | 4,090 | 4,125 | 4,040 | 4,111 | 795,900 | -766,100 | 101% | ▲▲ | 8222 | 0 | 0 | 97% | 6% |
| 20251007 | 4,124 | 4,155 | 4,083 | 4,136 | 404,100 | -391,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 6% |
| 20251008 | 4,162 | 4,187 | 4,146 | 4,156 | 286,000 | -118,100 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20251009 | 4,110 | 4,159 | 4,100 | 4,145 | 362,000 | 76,000 | 100% | ▼ | 7777 | 0 | 0 | 97% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-07 | 2809 | GOLDMAN SACHS INTERNATIONAL | 628,023 | 0% | ▼ | -97,600 |
| 2025-10-01 | 2809 | GOLDMAN SACHS INTERNATIONAL | 725,623 | 1% | ▲ |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 66,100 | 249,900 | 8,900 | 123,800 | 57,200 | 126,100 |
| 2025-09-26 | 44,600 | 203,400 | 5,700 | 117,100 | 38,900 | 86,300 |
| 2025-09-19 | 47,700 | 212,200 | 7,800 | 115,700 | 39,900 | 96,500 |
| 2025-09-12 | 45,000 | 221,700 | 6,700 | 116,300 | 38,300 | 105,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 13:54 | S100WPLM | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-08-21 10:20 | S100WK6Y | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-18 11:05 | S100VETE | 株式会社中島董商店 | 変更報告書 |
| 2024-08-08 09:15 | S100U6H1 | 株式会社中島董商店 | 変更報告書 |
| 2024-07-19 09:15 | S100U2KY | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-24 12:49 | S100TBIQ | 株式会社中島董商店 | 変更報告書 |
| 2024-04-04 09:22 | S100T79F | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-02-06 14:23 | S100SPR2 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |