[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:6044億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 3,930 | 3,948 | 3,850 | 3,887 | 924,700 | -52,500 | 98% | ▼▼▼▼ | 8888 | 24 | 4 | 91% | 0% |
| 20251001 | 4,033 | 4,034 | 3,949 | 3,960 | 977,200 | -230,700 | 98% | ▼▼▼ | 8888 | 24 | 10 | 93% | 0% |
| 20250930 | 4,155 | 4,155 | 3,997 | 4,039 | 1,207,900 | 664,500 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251029 | 4,187 | 4,200 | 4,062 | 4,062 | 672,300 | 305,700 | 96% | ▼▼▼ | 7777 | 24 | 0 | 94% | 5% |
| 20251003 | 3,987 | 4,170 | 3,970 | 4,090 | 1,562,000 | 637,300 | 105% | ▲ | 1111 | 0 | 7 | 96% | 5% |
| 20251006 | 4,090 | 4,125 | 4,040 | 4,111 | 795,900 | -766,100 | 101% | ▲▲ | 8222 | 0 | 7 | 97% | 6% |
| 20251007 | 4,124 | 4,155 | 4,083 | 4,136 | 404,100 | -391,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 6% |
| 20251009 | 4,110 | 4,159 | 4,100 | 4,145 | 362,000 | 76,000 | 100% | ▼ | 7777 | 0 | 0 | 97% | 7% |
| 20251008 | 4,162 | 4,187 | 4,146 | 4,156 | 286,000 | -118,100 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20251010 | 4,131 | 4,173 | 4,095 | 4,169 | 409,500 | 47,500 | 101% | ▲ | 1711 | 0 | 0 | 98% | 7% |
| 20250929 | 4,267 | 4,272 | 4,175 | 4,175 | 543,400 | 52,600 | 98% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20251030 | 4,118 | 4,181 | 4,093 | 4,176 | 472,300 | -200,000 | 103% | ▲ | 8282 | 0 | 0 | 97% | 7% |
| 20251014 | 4,140 | 4,200 | 4,122 | 4,200 | 501,800 | 92,300 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20251021 | 4,209 | 4,225 | 4,197 | 4,216 | 215,100 | -42,100 | 100% | ▼▼ | 8888 | 51 | 0 | 98% | 8% |
| 20251016 | 4,309 | 4,322 | 4,200 | 4,227 | 374,200 | -178,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20251020 | 4,275 | 4,282 | 4,209 | 4,227 | 257,200 | -16,300 | 99% | ▼ | 2828 | 51 | 0 | 98% | 9% |
| 20251028 | 4,256 | 4,259 | 4,202 | 4,235 | 366,600 | 46,300 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20251027 | 4,280 | 4,280 | 4,225 | 4,253 | 320,300 | -134,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 9% |
| 20251017 | 4,247 | 4,277 | 4,228 | 4,256 | 273,500 | -100,700 | 101% | ▲ | 8282 | 0 | 0 | 99% | 9% |
| 20251022 | 4,202 | 4,286 | 4,201 | 4,269 | 374,600 | 159,500 | 101% | ▲ | 1171 | 0 | 0 | 99% | 10% |
| 20251031 | 4,245 | 4,272 | 4,227 | 4,272 | 324,800 | -147,500 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251023 | 4,252 | 4,283 | 4,240 | 4,273 | 313,900 | -60,700 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 10% |
| 20251024 | 4,285 | 4,308 | 4,272 | 4,280 | 454,400 | 140,500 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 10% |
| 20251015 | 4,266 | 4,334 | 4,229 | 4,309 | 552,400 | 50,600 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-01 | 2809 | GOLDMAN SACHS INTERNATIONAL | 725,623 | 1% | ▲ | |
| 2025-10-07 | 2809 | GOLDMAN SACHS INTERNATIONAL | 628,023 | 0% | ▼ | -97,600 |
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 |
| 2025-10-10 | 54,100 | 293,000 | 7,700 | 131,600 | 46,400 | 161,400 |
| 2025-10-17 | 35,500 | 298,200 | 4,400 | 137,400 | 31,100 | 160,800 |
| 2025-10-24 | 52,500 | 200,700 | 4,000 | 141,300 | 48,500 | 59,400 |
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） |
| 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） |
| 2025-10-21 10:11 | S100WVWJ | 野村證券株式会社 | 変更報告書（特例対象株券等） |