| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,423 | 1,423 | 1,353 | 1,372 | 13,600 | -53 | 96% | 96% | 618% | ▼▼ | 99% | 102% | 100% | 90% | 100% |
| 20240726 | 1,380 | 1,384 | 1,354 | 1,360 | 4,800 | -12 | 99% | 99% | 35% | ▼▼▼ | 100% | 98% | 100% | 89% | 100% |
| 20240729 | 1,382 | 1,388 | 1,368 | 1,386 | 2,800 | 26 | 102% | 100% | 58% | ▲ | 103% | 88% | 99% | 92% | 102% |
| 20240730 | 1,389 | 1,436 | 1,389 | 1,425 | 4,900 | 39 | 103% | 103% | 175% | ▲▲ | 99% | 77% | 98% | 94% | 105% |
| 20240731 | 1,424 | 1,424 | 1,385 | 1,406 | 8,200 | -19 | 99% | 99% | 167% | ▼ | 97% | 84% | 107% | 93% | 103% |
| 20240801 | 1,400 | 1,400 | 1,334 | 1,359 | 12,200 | -47 | 97% | 97% | 149% | ▼▼ | 93% | 90% | 127% | 90% | 100% |
| 20240802 | 1,310 | 1,310 | 1,224 | 1,224 | 21,600 | -135 | 90% | 93% | 177% | ▼▼▼ | 93% | 113% | 158% | 82% | 100% |
| 20240805 | 1,050 | 1,103 | 950 | 976 | 51,700 | -248 | 80% | 93% | 239% | ▼▼▼▼ | 104% | 119% | 158% | 67% | 100% |
| 20240806 | 1,050 | 1,100 | 1,050 | 1,095 | 16,500 | 119 | 112% | 104% | 32% | ▲ | 114% | 126% | 161% | 75% | 112% |
| 20240807 | 1,035 | 1,196 | 1,035 | 1,175 | 18,700 | 80 | 107% | 114% | 113% | ▲▲ | 105% | 120% | 149% | 80% | 120% |
| 20240808 | 1,115 | 1,196 | 1,115 | 1,176 | 8,100 | 1 | 100% | 105% | 43% | ▲▲▲ | 100% | 116% | 140% | 81% | 120% |
| 20240809 | 1,188 | 1,197 | 1,174 | 1,184 | 3,200 | 8 | 101% | 100% | 40% | ▲▲▲▲ | 104% | 115% | 139% | 81% | 121% |
| 20240813 | 1,200 | 1,254 | 1,192 | 1,251 | 12,200 | 67 | 106% | 104% | 381% | ▲▲▲▲▲ | 106% | 109% | 135% | 86% | 128% |
| 20240814 | 1,234 | 1,342 | 1,234 | 1,308 | 19,200 | 57 | 105% | 106% | 157% | ▲▲▲▲▲▲ | 94% | 94% | 116% | 90% | 134% |
| 20240815 | 1,428 | 1,428 | 1,328 | 1,336 | 21,600 | 28 | 102% | 94% | 113% | ▲▲▲▲▲▲▲ | 101% | 99% | 122% | 92% | 137% |
| 20240816 | 1,364 | 1,378 | 1,300 | 1,377 | 11,800 | 41 | 103% | 101% | 55% | ▲▲▲▲▲▲▲▲ | 98% | 100% | 118% | 95% | 141% |
| 20240819 | 1,377 | 1,380 | 1,335 | 1,343 | 4,000 | -34 | 98% | 98% | 34% | ▼ | 99% | 102% | 120% | 93% | 138% |
| 20240820 | 1,349 | 1,360 | 1,326 | 1,330 | 3,500 | -13 | 99% | 99% | 88% | ▼▼ | 101% | 103% | 122% | 92% | 136% |
| 20240821 | 1,330 | 1,346 | 1,322 | 1,346 | 2,700 | 16 | 101% | 101% | 77% | ▲ | 100% | 104% | 122% | 94% | 138% |
| 20240822 | 1,347 | 1,390 | 1,342 | 1,348 | 4,900 | 2 | 100% | 100% | 181% | ▲▲ | 102% | 111% | 123% | 95% | 138% |
| 20240823 | 1,351 | 1,382 | 1,351 | 1,377 | 1,900 | 29 | 102% | 102% | 39% | ▲▲▲ | 99% | 121% | 122% | 97% | 141% |
| 20240826 | 1,378 | 1,393 | 1,361 | 1,370 | 2,100 | -7 | 99% | 99% | 111% | ▼ | 100% | 122% | 129% | 96% | 140% |
| 20240827 | 1,365 | 1,375 | 1,362 | 1,362 | 2,000 | -8 | 99% | 100% | 95% | ▼▼ | 102% | 119% | 130% | 96% | 140% |
| 20240828 | 1,365 | 1,398 | 1,356 | 1,395 | 8,100 | 33 | 102% | 102% | 405% | ▲ | 108% | 115% | 128% | 99% | 143% |
| 20240829 | 1,386 | 1,590 | 1,386 | 1,495 | 34,400 | 100 | 107% | 108% | 425% | ▲▲ | 107% | 97% | 114% | 100% | 153% |
| 20240830 | 1,549 | 1,747 | 1,501 | 1,663 | 91,600 | 168 | 111% | 107% | 266% | ▲▲▲ | 95% | 88% | 105% | 100% | 170% |
| 20240902 | 1,699 | 1,730 | 1,596 | 1,618 | 41,700 | -45 | 97% | 95% | 46% | ▼ | 98% | 93% | 110% | 97% | 166% |
| 20240903 | 1,620 | 1,625 | 1,555 | 1,590 | 15,000 | -28 | 98% | 98% | 36% | ▼▼ | 101% | 100% | 120% | 96% | 145% |
| 20240904 | 1,494 | 1,550 | 1,490 | 1,503 | 21,100 | -87 | 95% | 101% | 141% | ▼▼▼ | 102% | 101% | 123% | 90% | 128% |
| 20240905 | 1,466 | 1,537 | 1,466 | 1,501 | 7,200 | -2 | 100% | 102% | 34% | ▼▼▼▼ | 97% | 99% | 120% | 90% | 128% |
| 20240906 | 1,502 | 1,502 | 1,462 | 1,462 | 4,500 | -39 | 97% | 97% | 63% | ▼▼▼▼▼ | 103% | 112% | 124% | 88% | 123% |
| 20240909 | 1,451 | 1,500 | 1,449 | 1,500 | 3,100 | 38 | 103% | 103% | 69% | ▲ | 97% | 107% | 118% | 90% | 120% |
| 20240910 | 1,520 | 1,569 | 1,460 | 1,480 | 3,300 | -20 | 99% | 97% | 106% | ▼ | 98% | 111% | 123% | 89% | 113% |
| 20240911 | 1,460 | 1,478 | 1,420 | 1,430 | 6,100 | -50 | 97% | 98% | 185% | ▼▼ | 103% | 114% | 124% | 86% | 108% |
| 20240912 | 1,450 | 1,509 | 1,449 | 1,490 | 11,800 | 60 | 104% | 103% | 193% | ▲ | 108% | 111% | 120% | 90% | 112% |
| 20240913 | 1,503 | 1,636 | 1,503 | 1,623 | 22,300 | 133 | 109% | 108% | 189% | ▲▲ | 95% | 99% | 108% | 98% | 122% |
| 20240917 | 1,700 | 1,722 | 1,589 | 1,609 | 23,800 | -14 | 99% | 95% | 107% | ▼ | 99% | 108% | 113% | 97% | 121% |
| 20240918 | 1,630 | 1,645 | 1,610 | 1,617 | 5,600 | 8 | 100% | 99% | 24% | ▲ | 101% | 109% | 118% | 97% | 120% |
| 20240919 | 1,628 | 1,675 | 1,625 | 1,648 | 5,900 | 31 | 102% | 101% | 105% | ▲▲ | 99% | 105% | 114% | 99% | 122% |
| 20240920 | 1,683 | 1,683 | 1,626 | 1,663 | 8,600 | 15 | 101% | 99% | 146% | ▲▲▲ | 100% | 101% | 114% | 100% | 122% |
| 20240924 | 1,689 | 1,709 | 1,663 | 1,687 | 24,100 | 24 | 101% | 100% | 280% | ▲▲▲▲ | 103% | 105% | 113% | 100% | 124% |
| 20240925 | 1,704 | 1,820 | 1,695 | 1,758 | 40,500 | 71 | 104% | 103% | 168% | ▲▲▲▲▲ | 99% | 100% | 108% | 100% | 129% |
| 20240926 | 1,784 | 1,784 | 1,728 | 1,771 | 16,000 | 13 | 101% | 99% | 40% | ▲▲▲▲▲▲ | 96% | 101% | 109% | 100% | 127% |
| 20240927 | 1,775 | 1,775 | 1,679 | 1,704 | 9,500 | -67 | 96% | 96% | 59% | ▼ | 100% | 111% | 119% | 96% | 119% |
| 20240930 | 1,615 | 1,675 | 1,594 | 1,621 | 25,900 | -83 | 95% | 100% | 273% | ▼▼ | 103% | 101% | 111% | 92% | 113% |
| 20241001 | 1,741 | 1,900 | 1,712 | 1,789 | 63,200 | 168 | 110% | 103% | 244% | ▲ | 98% | 101% | 111% | 100% | 125% |
| 20241002 | 1,741 | 1,800 | 1,713 | 1,713 | 13,500 | -76 | 96% | 98% | 21% | ▼ | 103% | 102% | 110% | 96% | 120% |
| 20241003 | 1,743 | 1,810 | 1,743 | 1,797 | 19,500 | 84 | 105% | 103% | 144% | ▲ | 96% | 98% | 104% | 100% | 126% |
| 20241004 | 1,807 | 1,807 | 1,740 | 1,740 | 11,500 | -57 | 97% | 96% | 59% | ▼ | 100% | 99% | 102% | 97% | 122% |
| 20241007 | 1,763 | 1,769 | 1,737 | 1,755 | 7,700 | 15 | 101% | 100% | 67% | ▲ | 101% | 106% | 0% | 98% | 123% |
| 20241008 | 1,735 | 1,780 | 1,727 | 1,750 | 6,600 | -5 | 100% | 101% | 86% | ▼ | 101% | 104% | 0% | 97% | 122% |
| 20241009 | 1,763 | 1,780 | 1,746 | 1,775 | 7,000 | 25 | 101% | 101% | 106% | ▲ | 96% | 103% | 0% | 99% | 124% |
| 20241010 | 1,795 | 1,796 | 1,715 | 1,720 | 6,400 | -55 | 97% | 96% | 91% | ▼ | 102% | 112% | 0% | 96% | 120% |
| 20241011 | 1,717 | 1,766 | 1,717 | 1,750 | 3,500 | 30 | 102% | 102% | 55% | ▲ | 105% | 110% | 0% | 97% | 117% |
| 20241015 | 1,753 | 1,844 | 1,751 | 1,839 | 17,100 | 89 | 105% | 105% | 489% | ▲▲ | 98% | 103% | 0% | 100% | 114% |
| 20241016 | 1,839 | 1,840 | 1,786 | 1,802 | 2,600 | -37 | 98% | 98% | 15% | ▼ | 101% | 99% | 0% | 98% | 112% |
| 20241017 | 1,825 | 1,847 | 1,810 | 1,840 | 9,900 | 38 | 102% | 101% | 381% | ▲ | 105% | 0% | 0% | 100% | 114% |
| 20241018 | 1,839 | 1,939 | 1,832 | 1,926 | 34,100 | 86 | 105% | 105% | 344% | ▲▲ | 98% | 0% | 0% | 100% | 119% |
| 20241021 | 1,932 | 1,969 | 1,854 | 1,885 | 16,700 | -41 | 98% | 98% | 49% | ▼ | 96% | 0% | 0% | 98% | 116% |
| 20241022 | 1,887 | 1,887 | 1,760 | 1,805 | 16,000 | -80 | 96% | 96% | 96% | ▼▼ | % | % | % | 94% | 111% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 112,900 | 0 | 68,700 | 0 | 44,200 |
| 2024-10-11 | 0 | 106,500 | 0 | 60,000 | 0 | 46,500 |
| 2024-10-04 | 0 | 108,500 | 0 | 60,000 | 0 | 48,500 |
| 2024-09-27 | 0 | 125,100 | 0 | 73,300 | 0 | 51,800 |
| 2024-09-20 | 0 | 127,500 | 0 | 73,900 | 0 | 53,600 |
| 2024-09-13 | 0 | 128,100 | 0 | 73,500 | 0 | 54,600 |
| 2024-09-06 | 0 | 134,000 | 0 | 74,400 | 0 | 59,600 |
| 2024-08-30 | 0 | 134,500 | 0 | 68,700 | 0 | 65,800 |
| 2024-08-23 | 200 | 132,600 | 200 | 64,800 | 0 | 67,800 |
| 2024-08-16 | 200 | 132,200 | 200 | 66,000 | 0 | 66,200 |
| 2024-08-09 | 0 | 130,800 | 0 | 62,200 | 0 | 68,600 |
| 2024-08-02 | 0 | 155,300 | 0 | 81,600 | 0 | 73,700 |
| 2024-07-26 | 0 | 161,800 | 0 | 85,500 | 0 | 76,300 |
| 2024-07-19 | 0 | 164,400 | 0 | 87,500 | 0 | 76,900 |
| 2024-07-12 | 0 | 164,800 | 0 | 86,400 | 0 | 78,400 |
| 2024-07-05 | 0 | 168,300 | 0 | 98,400 | 0 | 69,900 |
| 2024-06-28 | 0 | 170,400 | 0 | 96,500 | 0 | 73,900 |
| 2024-06-21 | 0 | 164,900 | 0 | 92,100 | 0 | 72,800 |
| 2024-06-14 | 0 | 162,300 | 0 | 93,000 | 0 | 69,300 |
| 2024-06-07 | 0 | 170,400 | 0 | 93,100 | 0 | 77,300 |
| 2024-05-31 | 0 | 176,900 | 0 | 96,400 | 0 | 80,500 |
| 2024-05-24 | 0 | 181,600 | 0 | 100,700 | 0 | 80,900 |
| 2024-05-17 | 0 | 179,400 | 0 | 96,100 | 0 | 83,300 |
| 2024-05-10 | 0 | 175,300 | 0 | 78,500 | 0 | 96,800 |
| 2024-05-02 | 0 | 177,100 | 0 | 77,800 | 0 | 99,300 |
| 2024-04-26 | 0 | 179,700 | 0 | 80,300 | 0 | 99,400 |
| 2024-04-19 | 0 | 177,300 | 0 | 81,500 | 0 | 95,800 |
| 2024-04-12 | 0 | 185,400 | 0 | 76,200 | 0 | 109,200 |
| 2024-04-05 | 0 | 181,300 | 0 | 73,700 | 0 | 107,600 |
| 2024-03-29 | 0 | 172,700 | 0 | 62,300 | 0 | 110,400 |
| 2024-03-22 | 0 | 166,400 | 0 | 64,100 | 0 | 102,300 |
| 2024-03-15 | 0 | 166,800 | 0 | 62,400 | 0 | 104,400 |
| 2024-03-08 | 0 | 163,900 | 0 | 63,400 | 0 | 100,500 |
| 2024-03-01 | 0 | 149,300 | 0 | 58,800 | 0 | 90,500 |
| 2024-02-22 | 0 | 122,000 | 0 | 47,600 | 0 | 74,400 |
| 2024-02-16 | 0 | 98,200 | 0 | 34,100 | 0 | 64,100 |
| 2024-02-09 | 0 | 104,800 | 0 | 47,200 | 0 | 57,600 |
| 2024-02-02 | 0 | 111,500 | 0 | 51,400 | 0 | 60,100 |
| 2024-01-26 | 0 | 114,200 | 0 | 52,200 | 0 | 62,000 |
| 2024-01-19 | 0 | 122,600 | 0 | 51,800 | 0 | 70,800 |
| 2024-01-12 | 0 | 146,300 | 0 | 65,600 | 0 | 80,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-17 | GOLDMAN SACHS INTERNATIONAL | 23,000 | 0.49% | ▼ | -3,500 | 1,600 | 1,615 | 1,576 | 1,576 | 6,900 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 26,500 | 0.57% | ▼ | -1,800 | 1,600 | 1,674 | 1,583 | 1,662 | 41,800 |
| 2024-04-19 | GOLDMAN SACHS INTERNATIONAL | 28,300 | 0.61% | ▲ | 4,700 | 2,028 | 2,050 | 1,934 | 1,945 | 24,400 |
| 2024-04-10 | GOLDMAN SACHS INTERNATIONAL | 23,600 | 0.51% | ▲ | 2,107 | 2,127 | 2,093 | 2,117 | 13,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:10 | 久世 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:00 | 久世 | 公益財団法人財務会計基準機構への加入状況等について |
| 20240627 | 15:00 | 久世 | 支配株主等に関する事項について |
| 20240531 | 15:30 | 久世 | 連結子会社の異動を伴う持ち分の一部譲渡に関するお知らせ |
| 20240528 | 15:00 | 久世 | 代表者の異動および役員人事に関するお知らせ |
| 20240515 | 15:10 | 久世 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240301 | 15:00 | 久世 | 非上場の親会社等の決算に関するお知らせ |
| 20240227 | 15:00 | 久世 | 配当予想の修正に関するお知らせ |
| 20240214 | 15:10 | 久世 | 2024年３月期 第３四半期決算短信[日本基準]（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2708 | 1 | 業務用食材卸の株式会社久世「頼れる食のパートナー」 | 2024-10-23 07:26:30 |
| 2708 | 2 | 『支配株主等に関する事項について』を発表しました | 2024-06-28 18:35:17 |
| 2708 | 2 | 『公益財団法人財務会計基準機構への加入状況等について』を発表しました | 2024-06-28 18:35:16 |
| 2708 | 2 | 『配当予想の修正に関するお知らせ』を発表しました | 2024-06-18 17:36:16 |
| 2708 | 2 | 2024-06-18 17:36:15 | |
| 2708 | 2 | CSR活動｜IR情報｜株式会社久世 | 2024-06-18 11:12:30 |
| 2708 | 2 | 電子公告｜IR情報｜株式会社久世 | 2024-06-18 11:12:28 |
| 2708 | 2 | 株主通信｜IR情報｜株式会社久世 | 2024-06-18 11:12:27 |
| 2708 | 2 | 個人投資家説明会資料｜IR情報｜株式会社久世 | 2024-06-18 11:12:26 |
| 2708 | 2 | ニュースリリース｜IR情報｜株式会社久世 | 2024-06-18 11:12:25 |