[9369]キユソ流通:【食品物流】冷凍冷蔵輸送でシェア上位、キユーピー子会社
Yahoo! 【スタンダード/倉庫･運輸関連業】 売上高:1951920 当期純利益:26600 総資産:1306350 時価:882億円
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 | 3,535 | 3,680 | 3,510 | 3,655 | 64,800 | 35,800 | 103% | ▲ | 1171 | 10 | 0 | 100% | 14% |
| 20250822 | 3,615 | 3,630 | 3,555 | 3,600 | 20,300 | -17,900 | 100% | ▲ | 8882 | 0 | 0 | 98% | 7% |
| 20250821 | 3,660 | 3,660 | 3,585 | 3,590 | 38,200 | -26,600 | 98% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20250827 | 3,525 | 3,635 | 3,525 | 3,580 | 42,800 | 26,600 | 101% | ▲▲ | 1141 | 10 | 0 | 98% | 7% |
| 20250818 | 3,530 | 3,575 | 3,505 | 3,565 | 48,600 | 15,900 | 101% | ▲ | 1141 | 0 | 0 | 100% | 11% |
| 20250819 | 3,560 | 3,580 | 3,500 | 3,550 | 29,000 | -19,600 | 100% | ▼ | 2828 | 51 | 0 | 100% | 11% |
| 20250808 | 3,475 | 3,575 | 3,450 | 3,545 | 96,400 | 40,900 | 102% | ▲▲▲ | 1111 | 41 | 8 | 100% | 11% |
| 20250826 | 3,525 | 3,565 | 3,510 | 3,535 | 16,200 | -7,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 6% |
| 20250814 | 3,445 | 3,525 | 3,425 | 3,525 | 37,600 | -2,900 | 102% | ▲ | 2282 | 0 | 5 | 99% | 10% |
| 20250815 | 3,530 | 3,560 | 3,485 | 3,525 | 32,700 | -4,900 | 100% | -- | 2225 | 0 | 0 | 99% | 10% |
| 20250825 | 3,580 | 3,600 | 3,520 | 3,520 | 23,600 | 3,300 | 98% | ▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250812 | 3,550 | 3,570 | 3,495 | 3,500 | 54,600 | -41,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20250828 | 3,580 | 3,580 | 3,480 | 3,480 | 35,900 | -6,900 | 97% | ▼ | 8828 | 0 | 0 | 95% | 4% |
| 20250807 | 3,420 | 3,485 | 3,375 | 3,470 | 55,500 | 25,700 | 102% | ▲▲ | 1711 | 0 | 9 | 100% | 8% |
| 20250813 | 3,500 | 3,500 | 3,420 | 3,450 | 40,500 | -14,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20250730 | 3,385 | 3,465 | 3,330 | 3,435 | 220,600 | 157,100 | 102% | ▲ | 1111 | 0 | 13 | 99% | 17% |
| 20250804 | 3,325 | 3,435 | 3,315 | 3,415 | 54,800 | -22,900 | 102% | ▲ | 5882 | 0 | 5 | 99% | 9% |
| 20250806 | 3,410 | 3,430 | 3,395 | 3,410 | 29,800 | -13,200 | 100% | ▲ | 2222 | 51 | 10 | 99% | 7% |
| 20250731 | 3,425 | 3,490 | 3,395 | 3,410 | 64,800 | -155,800 | 99% | ▼ | 2228 | 0 | 14 | 99% | 16% |
| 20250805 | 3,405 | 3,410 | 3,340 | 3,405 | 43,000 | -11,800 | 100% | ▼ | 8228 | 51 | 11 | 98% | 9% |
| 20250728 | 3,485 | 3,495 | 3,345 | 3,375 | 80,200 | -151,000 | 98% | ▼ | 2228 | 0 | 0 | 98% | 17% |
| 20250729 | 3,335 | 3,370 | 3,300 | 3,360 | 63,500 | -16,700 | 100% | ▼▼ | 8888 | 0 | 9 | 97% | 16% |
| 20250801 | 3,405 | 3,435 | 3,320 | 3,350 | 77,700 | 12,900 | 98% | ▼▼ | 7777 | 0 | 13 | 97% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 97,100 | 66,200 | 39,600 | 8,100 | 57,500 | 58,100 |
| 2025-08-08 | 94,800 | 67,700 | 36,700 | 7,900 | 58,100 | 59,800 |
| 2025-08-15 | 93,700 | 65,600 | 36,900 | 6,300 | 56,800 | 59,300 |
| 2025-08-22 | 86,700 | 67,100 | 29,500 | 7,000 | 57,200 | 60,100 |