[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:5913億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 4,254 | 4,320 | 4,254 | 4,291 | 362,200 | 140,900 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250901 | 4,178 | 4,244 | 4,154 | 4,220 | 376,600 | 36,000 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250911 | 4,217 | 4,246 | 4,184 | 4,209 | 374,600 | 63,300 | 100% | ▲ | 1771 | 0 | 0 | 98% | 2% |
| 20250908 | 4,256 | 4,290 | 4,245 | 4,245 | 285,600 | 63,600 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 3% |
| 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% |
| 20250904 | 4,253 | 4,267 | 4,225 | 4,265 | 314,200 | -18,300 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250902 | 4,225 | 4,257 | 4,206 | 4,220 | 290,600 | -86,000 | 100% | -- | 2225 | 0 | 0 | 98% | 2% |
| 20250905 | 4,265 | 4,278 | 4,248 | 4,256 | 222,000 | -92,200 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20250828 | 4,194 | 4,223 | 4,189 | 4,207 | 215,000 | -135,600 | 100% | ▲ | 5282 | 0 | 0 | 98% | 2% |
| 20250826 | 4,230 | 4,235 | 4,198 | 4,235 | 338,300 | 81,300 | 100% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20250903 | 4,220 | 4,229 | 4,188 | 4,229 | 332,500 | 41,900 | 100% | ▲ | 7771 | 0 | 0 | 99% | 2% |
| 20250912 | 4,208 | 4,220 | 4,178 | 4,179 | 402,800 | 28,200 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250909 | 4,246 | 4,253 | 4,206 | 4,224 | 321,200 | 35,600 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 2% |
| 20250829 | 4,164 | 4,178 | 4,125 | 4,137 | 340,600 | 125,600 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250827 | 4,210 | 4,223 | 4,187 | 4,202 | 350,600 | 12,300 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250825 | 4,236 | 4,250 | 4,222 | 4,227 | 257,000 | 69,700 | 100% | ▼▼▼ | 7777 | 24 | 0 | 99% | 5% |
| 20250821 | 4,318 | 4,318 | 4,255 | 4,271 | 237,700 | -124,500 | 100% | ▼ | 8228 | 51 | 0 | 100% | 6% |
| 20250910 | 4,224 | 4,245 | 4,206 | 4,206 | 311,300 | -9,900 | 100% | ▼▼▼▼ | 8588 | 24 | 0 | 98% | 2% |
| 20250815 | 4,165 | 4,185 | 4,132 | 4,177 | 274,100 | -111,300 | 100% | ▲ | 8882 | 51 | 0 | 97% | 7% |
| 20250822 | 4,265 | 4,265 | 4,232 | 4,248 | 187,300 | -50,400 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 51,100 | 242,200 | 8,600 | 116,000 | 42,500 | 126,200 |
| 2025-08-22 | 45,600 | 240,900 | 7,200 | 116,600 | 38,400 | 124,300 |
| 2025-08-29 | 43,800 | 225,400 | 7,100 | 116,400 | 36,700 | 109,000 |
| 2025-09-05 | 35,700 | 230,500 | 6,700 | 116,800 | 29,000 | 113,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-04-24 12:49 | S100TBIQ | 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） |
| 2024-08-08 09:15 | S100U6H1 | 株式会社中島董商店 | 変更報告書 |
| 2025-03-18 11:05 | S100VETE | 株式会社中島董商店 | 変更報告書 |
| 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） |