[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/食料品】 売上高:4839850 当期純利益:214190 総資産:4623720 時価:5945億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 4,070 | 4,098 | 4,043 | 4,051 | 522,400 | -68,400 | 99% | ▼ | 8228 | 0 | 8 | 99% | 20% |
| 20250729 | 4,078 | 4,080 | 4,011 | 4,039 | 466,300 | -56,100 | 100% | ▼▼ | 8828 | 0 | 7 | 99% | 19% |
| 20250730 | 4,064 | 4,133 | 4,061 | 4,114 | 595,100 | 128,800 | 102% | ▲ | 1171 | 0 | 6 | 100% | 18% |
| 20250731 | 4,101 | 4,138 | 4,088 | 4,130 | 456,400 | -138,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20250801 | 4,138 | 4,207 | 4,123 | 4,200 | 493,600 | 37,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250804 | 4,200 | 4,264 | 4,179 | 4,242 | 555,100 | 61,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250805 | 4,235 | 4,274 | 4,216 | 4,244 | 473,000 | -82,100 | 100% | ▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 11% |
| 20250806 | 4,249 | 4,309 | 4,227 | 4,287 | 519,900 | 46,900 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250807 | 4,299 | 4,301 | 4,247 | 4,265 | 557,100 | 37,200 | 99% | ▼ | 7117 | 0 | 0 | 99% | 11% |
| 20250808 | 4,285 | 4,285 | 4,230 | 4,256 | 454,500 | -102,600 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 11% |
| 20250812 | 4,256 | 4,269 | 4,207 | 4,238 | 527,600 | 73,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 99% | 10% |
| 20250813 | 4,220 | 4,230 | 4,187 | 4,218 | 455,500 | -72,100 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 98% | 10% |
| 20250814 | 4,187 | 4,200 | 4,158 | 4,173 | 385,400 | -70,100 | 99% | ▼▼▼▼▼ | 8888 | 51 | 0 | 97% | 7% |
| 20250815 | 4,165 | 4,185 | 4,132 | 4,177 | 274,100 | -111,300 | 100% | ▲ | 8882 | 51 | 0 | 97% | 7% |
| 20250818 | 4,194 | 4,230 | 4,183 | 4,230 | 269,100 | -5,000 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 8% |
| 20250819 | 4,230 | 4,263 | 4,212 | 4,252 | 221,300 | -47,800 | 101% | ▲▲▲ | 2222 | 51 | 0 | 99% | 8% |
| 20250820 | 4,254 | 4,320 | 4,254 | 4,291 | 362,200 | 140,900 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250821 | 4,318 | 4,318 | 4,255 | 4,271 | 237,700 | -124,500 | 100% | ▼ | 8228 | 51 | 0 | 100% | 6% |
| 20250822 | 4,265 | 4,265 | 4,232 | 4,248 | 187,300 | -50,400 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20250825 | 4,236 | 4,250 | 4,222 | 4,227 | 257,000 | 69,700 | 100% | ▼▼▼ | 7777 | 24 | 0 | 99% | 5% |
| 20250826 | 4,230 | 4,235 | 4,198 | 4,235 | 338,300 | 81,300 | 100% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20250827 | 4,210 | 4,223 | 4,187 | 4,202 | 350,600 | 12,300 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 45,600 | 240,900 | 7,200 | 116,600 | 38,400 | 124,300 |
| 2025-08-15 | 51,100 | 242,200 | 8,600 | 116,000 | 42,500 | 126,200 |
| 2025-08-08 | 54,300 | 256,700 | 12,200 | 116,500 | 42,100 | 140,200 |
| 2025-08-01 | 49,100 | 280,900 | 13,400 | 125,800 | 35,700 | 155,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |