| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,947 | 1,964 | 1,942 | 1,964 | 6,400 | 19 | 101% | 101% | 54% | ▲▲▲▲▲▲ | 98% | 102% | 104% | 100% | 109% |
| 20250311 | 1,956 | 1,960 | 1,921 | 1,926 | 9,400 | -38 | 98% | 98% | 147% | ▼ | 100% | 104% | 104% | 98% | 107% |
| 20250312 | 1,930 | 1,964 | 1,930 | 1,937 | 3,500 | 11 | 101% | 100% | 37% | ▲ | 100% | 102% | 97% | 99% | 108% |
| 20250313 | 1,954 | 1,961 | 1,954 | 1,955 | 3,000 | 18 | 101% | 100% | 86% | ▲▲ | 101% | 102% | 95% | 100% | 109% |
| 20250314 | 1,958 | 1,970 | 1,958 | 1,970 | 3,700 | 15 | 101% | 101% | 123% | ▲▲▲ | 101% | 101% | 93% | 100% | 110% |
| 20250317 | 1,976 | 1,998 | 1,976 | 1,998 | 5,100 | 28 | 101% | 101% | 138% | ▲▲▲▲ | 100% | 100% | 90% | 100% | 111% |
| 20250318 | 1,998 | 2,000 | 1,994 | 1,999 | 5,400 | 1 | 100% | 100% | 106% | ▲▲▲▲▲ | 99% | 102% | 89% | 100% | 111% |
| 20250319 | 2,000 | 2,000 | 1,965 | 1,980 | 13,400 | -19 | 99% | 99% | 248% | ▼ | 100% | 102% | 89% | 99% | 110% |
| 20250321 | 1,999 | 2,002 | 1,980 | 1,990 | 12,300 | 10 | 101% | 100% | 92% | ▲ | 100% | 100% | 89% | 100% | 110% |
| 20250324 | 1,998 | 2,005 | 1,986 | 1,999 | 12,300 | 9 | 100% | 100% | 100% | ▲▲ | 100% | 95% | 89% | 100% | 111% |
| 20250325 | 2,004 | 2,007 | 1,997 | 2,007 | 6,500 | 8 | 100% | 100% | 53% | ▲▲▲ | 100% | 92% | 88% | 100% | 110% |
| 20250326 | 2,038 | 2,040 | 2,013 | 2,040 | 8,900 | 33 | 102% | 100% | 137% | ▲▲▲▲ | 98% | 90% | 88% | 100% | 112% |
| 20250327 | 2,040 | 2,040 | 2,000 | 2,000 | 20,800 | -40 | 98% | 98% | 234% | ▼ | 100% | 94% | 94% | 98% | 109% |
| 20250328 | 1,905 | 1,942 | 1,878 | 1,902 | 15,300 | -98 | 95% | 100% | 74% | ▼▼ | 99% | 91% | 95% | 93% | 103% |
| 20250331 | 1,888 | 1,888 | 1,850 | 1,868 | 8,600 | -34 | 98% | 99% | 56% | ▼▼▼ | 98% | 88% | 96% | 92% | 101% |
| 20250401 | 1,868 | 1,868 | 1,830 | 1,831 | 5,700 | -37 | 98% | 98% | 66% | ▼▼▼▼ | 98% | 85% | 97% | 90% | 100% |
| 20250402 | 1,834 | 1,850 | 1,796 | 1,796 | 7,900 | -35 | 98% | 98% | 139% | ▼▼▼▼▼ | 98% | 92% | 102% | 88% | 100% |
| 20250403 | 1,750 | 1,751 | 1,672 | 1,711 | 11,700 | -85 | 95% | 98% | 148% | ▼▼▼▼▼▼ | 98% | 100% | 107% | 84% | 100% |
| 20250404 | 1,671 | 1,705 | 1,581 | 1,644 | 19,800 | -67 | 96% | 98% | 169% | ▼▼▼▼▼▼▼ | 103% | 112% | 118% | 81% | 100% |
| 20250408 | 1,515 | 1,570 | 1,461 | 1,554 | 19,300 | -90 | 95% | 103% | 97% | ▼▼▼▼▼▼▼▼ | 98% | 114% | 116% | 76% | 100% |
| 20250409 | 1,537 | 1,540 | 1,501 | 1,511 | 6,700 | -43 | 97% | 98% | 35% | ▼▼▼▼▼▼▼▼▼ | 96% | 106% | 107% | 74% | 100% |
| 20250410 | 1,671 | 1,671 | 1,580 | 1,610 | 9,000 | 99 | 107% | 96% | 134% | ▲ | 105% | 111% | 112% | 79% | 107% |
| 20250411 | 1,595 | 1,668 | 1,571 | 1,668 | 5,300 | 58 | 104% | 105% | 59% | ▲▲ | 100% | 102% | 104% | 82% | 110% |
| 20250414 | 1,710 | 1,739 | 1,700 | 1,704 | 11,800 | 36 | 102% | 100% | 223% | ▲▲▲ | 102% | 104% | 104% | 84% | 113% |
| 20250415 | 1,717 | 1,764 | 1,717 | 1,755 | 7,600 | 51 | 103% | 102% | 64% | ▲▲▲▲ | 101% | 102% | 102% | 86% | 116% |
| 20250416 | 1,760 | 1,820 | 1,760 | 1,775 | 13,800 | 20 | 101% | 101% | 182% | ▲▲▲▲▲ | 99% | 103% | 103% | 87% | 117% |
| 20250417 | 1,735 | 1,761 | 1,685 | 1,710 | 30,200 | -65 | 96% | 99% | 219% | ▼ | 101% | 102% | 104% | 84% | 113% |
| 20250418 | 1,726 | 1,743 | 1,720 | 1,737 | 7,100 | 27 | 102% | 101% | 24% | ▲ | 100% | 99% | 101% | 85% | 115% |
| 20250421 | 1,777 | 1,784 | 1,743 | 1,784 | 5,300 | 47 | 103% | 100% | 75% | ▲▲ | 102% | 102% | 102% | 87% | 118% |
| 20250422 | 1,750 | 1,787 | 1,747 | 1,787 | 3,400 | 3 | 100% | 102% | 64% | ▲▲▲ | 99% | 100% | 100% | 88% | 118% |
| 20250423 | 1,789 | 1,795 | 1,764 | 1,764 | 3,100 | -23 | 99% | 99% | 91% | ▼ | 98% | 100% | 101% | 86% | 117% |
| 20250424 | 1,768 | 1,770 | 1,722 | 1,728 | 14,300 | -36 | 98% | 98% | 461% | ▼▼ | 99% | 101% | 101% | 86% | 114% |
| 20250425 | 1,768 | 1,768 | 1,734 | 1,751 | 6,300 | 23 | 101% | 99% | 44% | ▲ | 100% | 99% | 98% | 92% | 116% |
| 20250428 | 1,791 | 1,791 | 1,762 | 1,783 | 6,600 | 32 | 102% | 100% | 105% | ▲▲ | 98% | 99% | 91% | 95% | 118% |
| 20250430 | 1,798 | 1,798 | 1,761 | 1,764 | 11,900 | -19 | 99% | 98% | 180% | ▼ | 99% | 100% | 91% | 96% | 117% |
| 20250501 | 1,782 | 1,782 | 1,764 | 1,765 | 1,100 | 1 | 100% | 99% | 9% | ▲ | 101% | 100% | 92% | 98% | 117% |
| 20250502 | 1,765 | 1,792 | 1,752 | 1,779 | 6,600 | 14 | 101% | 101% | 600% | ▲▲ | 100% | 100% | 92% | 100% | 118% |
| 20250507 | 1,770 | 1,785 | 1,762 | 1,771 | 5,200 | -8 | 100% | 100% | 79% | ▼ | 100% | 101% | 92% | 99% | 117% |
| 20250508 | 1,773 | 1,785 | 1,773 | 1,776 | 600 | 5 | 100% | 100% | 12% | ▲ | 99% | 101% | 91% | 99% | 118% |
| 20250509 | 1,776 | 1,776 | 1,742 | 1,751 | 12,900 | -25 | 99% | 99% | 2150% | ▼ | 101% | 100% | 93% | 98% | 116% |
| 20250512 | 1,751 | 1,780 | 1,745 | 1,770 | 6,900 | 19 | 101% | 101% | 53% | ▲ | 98% | 92% | 91% | 99% | 110% |
| 20250513 | 1,784 | 1,784 | 1,746 | 1,750 | 9,500 | -20 | 99% | 98% | 138% | ▼ | 102% | 91% | 93% | 98% | 105% |
| 20250514 | 1,750 | 1,787 | 1,750 | 1,787 | 4,500 | 37 | 102% | 102% | 47% | ▲ | 100% | 91% | 93% | 100% | 105% |
| 20250515 | 1,750 | 1,766 | 1,744 | 1,755 | 20,800 | -32 | 98% | 100% | 462% | ▼ | 96% | 92% | 95% | 98% | 103% |
| 20250516 | 1,712 | 1,712 | 1,635 | 1,641 | 35,400 | -114 | 94% | 96% | 170% | ▼▼ | 97% | 97% | 99% | 92% | 100% |
| 20250519 | 1,634 | 1,647 | 1,588 | 1,588 | 33,700 | -53 | 97% | 97% | 95% | ▼▼▼ | 99% | 100% | 101% | 89% | 100% |
| 20250520 | 1,612 | 1,626 | 1,600 | 1,600 | 14,200 | 12 | 101% | 99% | 42% | ▲ | 99% | 101% | 101% | 90% | 101% |
| 20250521 | 1,600 | 1,617 | 1,577 | 1,577 | 12,100 | -23 | 99% | 99% | 85% | ▼ | 98% | 103% | 103% | 88% | 100% |
| 20250522 | 1,577 | 1,588 | 1,523 | 1,544 | 22,000 | -33 | 98% | 98% | 182% | ▼▼ | 104% | 105% | 105% | 86% | 100% |
| 20250523 | 1,534 | 1,598 | 1,534 | 1,590 | 35,000 | 46 | 103% | 104% | 159% | ▲ | 100% | 101% | 0% | 89% | 103% |
| 20250526 | 1,611 | 1,611 | 1,592 | 1,610 | 10,800 | 20 | 101% | 100% | 31% | ▲▲ | 100% | 101% | 0% | 90% | 104% |
| 20250527 | 1,614 | 1,623 | 1,610 | 1,619 | 6,700 | 9 | 101% | 100% | 62% | ▲▲▲ | 99% | 99% | 0% | 91% | 105% |
| 20250528 | 1,630 | 1,630 | 1,608 | 1,616 | 5,000 | -3 | 100% | 99% | 75% | ▼ | 99% | 99% | 0% | 90% | 105% |
| 20250529 | 1,629 | 1,629 | 1,612 | 1,618 | 3,500 | 2 | 100% | 99% | 70% | ▲ | 100% | 100% | 0% | 91% | 105% |
| 20250530 | 1,618 | 1,627 | 1,617 | 1,625 | 4,800 | 7 | 100% | 100% | 137% | ▲▲ | 100% | 101% | 0% | 91% | 105% |
| 20250602 | 1,606 | 1,624 | 1,606 | 1,606 | 8,200 | -19 | 99% | 100% | 171% | ▼ | 100% | 100% | 0% | 90% | 104% |
| 20250603 | 1,608 | 1,617 | 1,600 | 1,603 | 3,800 | -3 | 100% | 100% | 46% | ▼▼ | 100% | 0% | 0% | 90% | 104% |
| 20250604 | 1,610 | 1,624 | 1,607 | 1,607 | 3,900 | 4 | 100% | 100% | 103% | ▲ | 100% | 0% | 0% | 90% | 104% |
| 20250605 | 1,620 | 1,627 | 1,607 | 1,621 | 12,600 | 14 | 101% | 100% | 323% | ▲▲ | 100% | 0% | 0% | 91% | 105% |
| 20250606 | 1,621 | 1,621 | 1,614 | 1,615 | 1,800 | -6 | 100% | 100% | 14% | ▼ | % | % | % | 90% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 90,500 | 0 | 51,000 | 0 | 39,500 |
| 2025-05-23 | 100 | 88,900 | 100 | 51,600 | 0 | 37,300 |
| 2025-05-16 | 0 | 98,200 | 0 | 64,800 | 0 | 33,400 |
| 2025-05-09 | 0 | 88,000 | 0 | 58,300 | 0 | 29,700 |
| 2025-05-02 | 0 | 86,900 | 0 | 58,700 | 0 | 28,200 |
| 2025-04-25 | 0 | 83,000 | 0 | 53,100 | 0 | 29,900 |
| 2025-04-18 | 0 | 79,300 | 0 | 52,700 | 0 | 26,600 |
| 2025-04-11 | 0 | 67,700 | 0 | 38,100 | 0 | 29,600 |
| 2025-04-04 | 0 | 76,200 | 0 | 47,300 | 0 | 28,900 |
| 2025-03-28 | 0 | 78,300 | 0 | 52,700 | 0 | 25,600 |
| 2025-03-21 | 100 | 76,500 | 100 | 53,000 | 0 | 23,500 |
| 2025-03-14 | 0 | 73,300 | 0 | 50,200 | 0 | 23,100 |
| 2025-03-07 | 0 | 73,700 | 0 | 49,900 | 0 | 23,800 |
| 2025-02-28 | 0 | 78,700 | 0 | 51,700 | 0 | 27,000 |
| 2025-02-21 | 0 | 85,200 | 0 | 53,900 | 0 | 31,300 |
| 2025-02-14 | 0 | 86,200 | 0 | 59,200 | 0 | 27,000 |
| 2025-02-07 | 0 | 81,400 | 0 | 56,600 | 0 | 24,800 |
| 2025-01-31 | 0 | 78,900 | 0 | 55,300 | 0 | 23,600 |
| 2025-01-24 | 0 | 79,700 | 0 | 55,600 | 0 | 24,100 |
| 2025-01-17 | 0 | 80,800 | 0 | 54,600 | 0 | 26,200 |
| 2025-01-10 | 0 | 80,800 | 0 | 58,400 | 0 | 22,400 |
| 2024-12-27 | 0 | 78,400 | 0 | 57,000 | 0 | 21,400 |
| 2024-12-20 | 0 | 79,500 | 0 | 57,300 | 0 | 22,200 |
| 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 |
|---|---|---|---|
| 20250528 | 15:40 | 久世 | 役員人事に関するお知らせ |
| 20250515 | 15:40 | 久世 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250430 | 15:40 | 久世 | 役員人事に関するお知らせ |
| 20250421 | 15:40 | 久世 | 子会社設立に関するお知らせ |
| 20250228 | 15:30 | 久世 | 業績予想（連結）の修正及び配当予想の修正に関するお知らせ |
| 20250228 | 15:30 | 久世 | 非上場の親会社等の決算に関するお知らせ |
| 20250214 | 15:40 | 久世 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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」 | 2025-06-06 16:26:59 |
| 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 |