| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 105% | 97% | 122% |
| 20241007 | 1,763 | 1,769 | 1,737 | 1,755 | 7,700 | 15 | 101% | 100% | 67% | ▲ | 101% | 106% | 106% | 98% | 123% |
| 20241008 | 1,735 | 1,780 | 1,727 | 1,750 | 6,600 | -5 | 100% | 101% | 86% | ▼ | 101% | 104% | 105% | 97% | 122% |
| 20241009 | 1,763 | 1,780 | 1,746 | 1,775 | 7,000 | 25 | 101% | 101% | 106% | ▲ | 96% | 103% | 103% | 99% | 124% |
| 20241010 | 1,795 | 1,796 | 1,715 | 1,720 | 6,400 | -55 | 97% | 96% | 91% | ▼ | 102% | 112% | 107% | 96% | 120% |
| 20241011 | 1,717 | 1,766 | 1,717 | 1,750 | 3,500 | 30 | 102% | 102% | 55% | ▲ | 105% | 110% | 105% | 97% | 117% |
| 20241015 | 1,753 | 1,844 | 1,751 | 1,839 | 17,100 | 89 | 105% | 105% | 489% | ▲▲ | 98% | 103% | 100% | 100% | 114% |
| 20241016 | 1,839 | 1,840 | 1,786 | 1,802 | 2,600 | -37 | 98% | 98% | 15% | ▼ | 101% | 99% | 101% | 98% | 112% |
| 20241017 | 1,825 | 1,847 | 1,810 | 1,840 | 9,900 | 38 | 102% | 101% | 381% | ▲ | 105% | 100% | 100% | 100% | 114% |
| 20241018 | 1,839 | 1,939 | 1,832 | 1,926 | 34,100 | 86 | 105% | 105% | 344% | ▲▲ | 98% | 95% | 95% | 100% | 119% |
| 20241021 | 1,932 | 1,969 | 1,854 | 1,885 | 16,700 | -41 | 98% | 98% | 49% | ▼ | 96% | 96% | 98% | 98% | 116% |
| 20241022 | 1,887 | 1,887 | 1,760 | 1,805 | 16,000 | -80 | 96% | 96% | 96% | ▼▼ | 99% | 102% | 104% | 94% | 111% |
| 20241023 | 1,773 | 1,788 | 1,752 | 1,755 | 8,400 | -50 | 97% | 99% | 53% | ▼▼▼ | 105% | 103% | 105% | 91% | 108% |
| 20241024 | 1,751 | 1,844 | 1,751 | 1,844 | 12,400 | 89 | 105% | 105% | 148% | ▲ | 94% | 98% | 97% | 96% | 114% |
| 20241025 | 1,870 | 1,900 | 1,765 | 1,765 | 10,900 | -79 | 96% | 94% | 88% | ▼ | 102% | 103% | 102% | 92% | 109% |
| 20241028 | 1,773 | 1,825 | 1,765 | 1,809 | 3,600 | 44 | 102% | 102% | 33% | ▲ | 101% | 101% | 101% | 94% | 112% |
| 20241029 | 1,790 | 1,810 | 1,761 | 1,810 | 4,100 | 1 | 100% | 101% | 114% | ▲▲ | 99% | 99% | 100% | 94% | 106% |
| 20241030 | 1,810 | 1,810 | 1,791 | 1,799 | 3,500 | -11 | 99% | 99% | 85% | ▼ | 102% | 102% | 97% | 93% | 105% |
| 20241031 | 1,800 | 1,835 | 1,790 | 1,835 | 6,800 | 36 | 102% | 102% | 194% | ▲ | 100% | 102% | 97% | 95% | 107% |
| 20241101 | 1,800 | 1,821 | 1,800 | 1,803 | 1,200 | -32 | 98% | 100% | 18% | ▼ | 100% | 102% | 97% | 94% | 105% |
| 20241105 | 1,803 | 1,814 | 1,797 | 1,797 | 900 | -6 | 100% | 100% | 75% | ▼▼ | 100% | 101% | 97% | 93% | 104% |
| 20241106 | 1,798 | 1,798 | 1,770 | 1,798 | 2,700 | 1 | 100% | 100% | 300% | ▲ | 102% | 100% | 97% | 93% | 105% |
| 20241107 | 1,800 | 1,847 | 1,800 | 1,843 | 4,900 | 45 | 103% | 102% | 181% | ▲▲ | 100% | 98% | 95% | 96% | 107% |
| 20241108 | 1,843 | 1,843 | 1,802 | 1,841 | 2,300 | -2 | 100% | 100% | 47% | ▼ | 98% | 99% | 95% | 96% | 107% |
| 20241111 | 1,841 | 1,841 | 1,809 | 1,809 | 3,500 | -32 | 98% | 98% | 152% | ▼▼ | 100% | 90% | 97% | 94% | 103% |
| 20241112 | 1,810 | 1,815 | 1,791 | 1,808 | 4,300 | -1 | 100% | 100% | 123% | ▼▼▼ | 99% | 89% | 97% | 94% | 103% |
| 20241113 | 1,810 | 1,810 | 1,773 | 1,792 | 5,700 | -16 | 99% | 99% | 133% | ▼▼▼▼ | 102% | 90% | 98% | 93% | 102% |
| 20241114 | 1,787 | 1,930 | 1,766 | 1,815 | 13,100 | 23 | 101% | 102% | 230% | ▲ | 92% | 94% | 98% | 94% | 103% |
| 20241115 | 1,787 | 1,787 | 1,615 | 1,637 | 39,800 | -178 | 90% | 92% | 304% | ▼ | 98% | 103% | 107% | 85% | 100% |
| 20241118 | 1,637 | 1,651 | 1,595 | 1,605 | 7,100 | -32 | 98% | 98% | 18% | ▼▼ | 100% | 103% | 109% | 85% | 100% |
| 20241119 | 1,602 | 1,608 | 1,560 | 1,608 | 4,500 | 3 | 100% | 100% | 63% | ▲ | 101% | 104% | 108% | 87% | 100% |
| 20241120 | 1,608 | 1,620 | 1,603 | 1,617 | 1,400 | 9 | 101% | 101% | 31% | ▲▲ | 103% | 107% | 107% | 88% | 101% |
| 20241121 | 1,631 | 1,694 | 1,631 | 1,680 | 7,900 | 63 | 104% | 103% | 564% | ▲▲▲ | 96% | 103% | 103% | 91% | 105% |
| 20241122 | 1,698 | 1,698 | 1,636 | 1,636 | 3,500 | -44 | 97% | 96% | 44% | ▼ | 100% | 106% | 106% | 89% | 102% |
| 20241125 | 1,650 | 1,650 | 1,631 | 1,645 | 9,200 | 9 | 101% | 100% | 263% | ▲ | 102% | 106% | 106% | 89% | 102% |
| 20241126 | 1,645 | 1,694 | 1,645 | 1,680 | 12,300 | 35 | 102% | 102% | 134% | ▲▲ | 103% | 102% | 102% | 91% | 105% |
| 20241127 | 1,698 | 1,760 | 1,698 | 1,746 | 14,100 | 66 | 104% | 103% | 115% | ▲▲▲ | 97% | 96% | 99% | 95% | 109% |
| 20241128 | 1,746 | 1,746 | 1,680 | 1,700 | 2,400 | -46 | 97% | 97% | 17% | ▼ | 103% | 97% | 102% | 92% | 106% |
| 20241129 | 1,700 | 1,765 | 1,700 | 1,750 | 10,400 | 50 | 103% | 103% | 433% | ▲ | 98% | 96% | 98% | 95% | 109% |
| 20241202 | 1,770 | 1,770 | 1,730 | 1,730 | 4,200 | -20 | 99% | 98% | 40% | ▼ | 97% | 98% | 100% | 94% | 108% |
| 20241203 | 1,730 | 1,730 | 1,660 | 1,680 | 5,000 | -50 | 97% | 97% | 119% | ▼▼ | 98% | 104% | 103% | 91% | 105% |
| 20241204 | 1,680 | 1,680 | 1,640 | 1,650 | 4,700 | -30 | 98% | 98% | 94% | ▼▼▼ | 100% | 106% | 105% | 90% | 103% |
| 20241205 | 1,644 | 1,655 | 1,642 | 1,642 | 3,300 | -8 | 100% | 100% | 70% | ▼▼▼▼ | 104% | 105% | 103% | 89% | 102% |
| 20241206 | 1,643 | 1,736 | 1,643 | 1,703 | 10,200 | 61 | 104% | 104% | 309% | ▲ | 99% | 101% | 0% | 94% | 106% |
| 20241209 | 1,699 | 1,699 | 1,685 | 1,690 | 1,500 | -13 | 99% | 99% | 15% | ▼ | 102% | 98% | 0% | 93% | 105% |
| 20241210 | 1,714 | 1,765 | 1,714 | 1,744 | 10,700 | 54 | 103% | 102% | 713% | ▲ | 98% | 99% | 0% | 96% | 109% |
| 20241211 | 1,754 | 1,754 | 1,708 | 1,724 | 1,500 | -20 | 99% | 98% | 14% | ▼ | 99% | 100% | 0% | 95% | 107% |
| 20241212 | 1,730 | 1,730 | 1,710 | 1,710 | 1,900 | -14 | 99% | 99% | 127% | ▼▼ | 98% | 101% | 0% | 98% | 107% |
| 20241213 | 1,713 | 1,713 | 1,665 | 1,672 | 4,300 | -38 | 98% | 98% | 226% | ▼▼▼ | 100% | 102% | 0% | 96% | 104% |
| 20241216 | 1,678 | 1,680 | 1,665 | 1,680 | 500 | 8 | 100% | 100% | 12% | ▲ | 103% | 100% | 0% | 96% | 104% |
| 20241217 | 1,688 | 1,735 | 1,666 | 1,732 | 8,500 | 52 | 103% | 103% | 1700% | ▲▲ | 100% | 0% | 0% | 99% | 107% |
| 20241218 | 1,723 | 1,735 | 1,708 | 1,727 | 4,800 | -5 | 100% | 100% | 56% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20241219 | 1,727 | 1,727 | 1,700 | 1,719 | 5,000 | -8 | 100% | 100% | 104% | ▼▼ | 99% | 0% | 0% | 98% | 105% |
| 20241220 | 1,703 | 1,703 | 1,666 | 1,691 | 600 | -28 | 98% | 99% | 12% | ▼▼▼ | % | % | % | 97% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 79,800 | 0 | 57,300 | 0 | 22,500 |
| 2024-12-06 | 0 | 80,000 | 0 | 57,900 | 0 | 22,100 |
| 2024-11-29 | 0 | 80,500 | 0 | 56,900 | 0 | 23,600 |
| 2024-11-22 | 0 | 80,200 | 0 | 53,000 | 0 | 27,200 |
| 2024-11-15 | 0 | 78,800 | 0 | 50,700 | 0 | 28,100 |
| 2024-11-08 | 0 | 105,300 | 0 | 66,300 | 0 | 39,000 |
| 2024-11-01 | 0 | 107,900 | 0 | 66,600 | 0 | 41,300 |
| 2024-10-25 | 0 | 109,200 | 0 | 66,800 | 0 | 42,400 |
| 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 |
|---|---|---|---|
| 20241114 | 15:40 | 久世 | 第２四半期（中間期）業績予想（連結）と実績値との差異に関するお知らせ |
| 20241114 | 15:40 | 久世 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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」 | 2024-12-21 17:23:24 |
| 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 |