2809--キユーピー-【食料品】【マヨネーズ】ドレッシングも強化サラダ・総菜事業も
売上高:4550860-当期純利益:131740-総資産:4260060-時価:474025000----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,8962,9402,8732,937524,10067102%101%111%99%99%102%99%105%
202503112,9642,9652,9112,947555,50010100%99%106%▲▲100%101%106%100%105%
202503122,9322,9442,9032,932545,600-1599%100%98%100%101%106%99%105%
202503132,9322,9502,9012,919421,700-13100%100%77%▼▼100%101%106%99%104%
202503142,9212,9512,9182,936393,60017101%100%93%100%101%106%100%105%
202503172,9312,9392,9262,935308,400-1100%100%78%100%99%105%100%105%
202503182,9552,9692,9472,951310,00016101%100%101%100%100%107%100%105%
202503192,9402,9642,9332,954302,0004100%100%97%▲▲101%100%111%100%105%
202503212,9412,9572,9372,956414,5002100%101%137%▲▲▲99%100%111%100%105%
202503242,9402,9502,9142,917431,600-4099%99%104%100%101%114%99%104%
202503252,9232,9412,9112,928357,90011100%100%83%100%100%114%99%104%
202503262,9252,9372,9142,917478,000-11100%100%134%101%100%113%99%103%
202503272,9302,9482,9202,948436,70031101%101%91%100%97%113%100%104%
202503282,9482,9592,9312,954393,3007100%100%90%▲▲99%102%113%100%104%
202503312,9542,9592,9192,920660,500-3499%99%168%99%103%113%99%103%
202504012,9372,9492,9162,920456,900-1100%99%69%▼▼98%103%114%99%103%
202504022,9152,9182,8512,851679,800-6998%98%149%▼▼▼101%110%118%96%100%
202504032,8152,8522,8052,840691,600-11100%101%102%▼▼▼▼105%107%115%96%100%
202504042,8903,0292,8233,0271,877,400188107%105%271%102%105%113%100%107%
202504082,9453,0072,8952,998721,400-2999%102%38%100%103%112%99%106%
202504092,9973,0402,9323,009845,20011100%100%117%101%101%109%99%106%
202504103,0603,1032,9933,102777,60093103%101%92%▲▲101%104%110%100%109%
202504113,0383,1003,0053,063823,100-3999%101%106%99%105%108%99%108%
202504143,1103,1323,0783,092609,30029101%99%74%98%105%107%100%109%
202504153,1223,1223,0593,074358,300-1899%98%59%101%109%110%99%108%
202504163,0513,0903,0313,090477,40016101%101%133%101%107%108%100%109%
202504173,1143,1553,0903,145709,20055102%101%149%▲▲103%103%106%100%111%
202504183,1633,2903,1533,2681,230,900123104%103%174%▲▲▲99%97%102%100%115%
202504213,2703,3163,2523,253987,600-15100%99%80%102%98%103%100%115%
202504223,2493,3433,2333,325854,10072102%102%86%99%98%100%100%117%
202504233,3103,3143,2543,261733,400-6498%99%86%98%100%101%98%115%
202504243,2493,2753,1733,182654,000-7998%98%89%▼▼99%103%102%96%112%
202504253,2103,2143,1773,182613,9000100%99%94%--100%106%107%96%112%
202504283,1733,2163,1673,175602,600-7100%100%98%102%105%107%95%112%
202504303,1793,2683,1793,249845,00074102%102%140%100%103%105%98%114%
202505013,2443,2573,2213,249466,9000100%100%55%--100%101%103%98%114%
202505023,3003,3333,2763,316915,30067102%100%196%100%99%102%100%117%
202505073,3323,3643,3213,348706,40032101%100%77%▲▲100%97%102%100%112%
202505083,3453,3583,3163,340552,800-8100%100%78%101%98%103%100%111%
202505093,3203,3583,3013,349452,0009100%101%82%99%97%102%100%111%
202505123,3493,3493,3003,313456,500-3699%99%101%99%99%104%99%108%
202505133,2853,3013,2463,253459,400-6098%99%101%▼▼99%102%106%97%106%
202505143,2173,2213,1573,193485,500-6098%99%106%▼▼▼101%101%107%95%104%
202505153,1933,2433,1923,237261,00044101%101%54%100%99%105%97%105%
202505163,2423,2503,2143,245239,0008100%100%92%▲▲100%99%103%97%105%
202505193,2503,2683,2373,266276,20021101%100%116%▲▲▲98%99%102%98%104%
202505203,2763,2793,2143,222321,600-4499%98%116%100%105%104%96%101%
202505213,2223,2373,2023,208276,800-14100%100%86%▼▼101%106%105%96%101%
202505223,1983,2313,1923,219400,60011100%101%145%100%105%104%96%101%
202505233,2243,2283,2113,224218,5005100%100%55%▲▲100%105%0%96%102%
202505263,2313,2583,2183,243272,90019101%100%125%▲▲▲102%103%0%97%102%
202505273,3103,3993,3023,3861,214,000143104%102%445%▲▲▲▲100%99%0%100%107%
202505283,3803,4013,3643,372878,800-14100%100%72%100%100%0%100%106%
202505293,3443,3483,3203,331617,600-4199%100%70%▼▼101%100%0%98%104%
202505303,3603,4293,3373,405691,40074102%101%112%99%98%0%100%107%
202506023,4053,4123,3573,360331,200-4599%99%48%99%100%0%99%105%
202506033,3583,3603,3183,334399,100-2699%99%121%▼▼101%0%0%98%104%
202506043,3283,3573,2993,351442,80017101%101%111%100%0%0%98%105%
202506053,3343,3763,3283,340309,600-11100%100%70%99%0%0%98%105%
202506063,3673,3703,3383,350261,00010100%99%84%%%%98%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3059,800116,30010,60027,40049,20088,900
2025-05-2390,200114,90058,60028,40031,60086,500
2025-05-1648,700126,50017,40028,10031,30098,400
2025-05-0941,800127,50012,50026,80029,300100,700
2025-05-0268,200129,30036,90029,20031,300100,100
2025-04-2557,800178,80033,60031,40024,200147,400
2025-04-1882,400193,00055,20032,00027,200161,000
2025-04-1172,500287,10054,90039,70017,600247,400
2025-04-04103,200341,90061,70050,00041,500291,900
2025-03-2880,800384,10062,30063,30018,500320,800
2025-03-2176,600399,80062,30064,10014,300335,700
2025-03-1477,300411,30062,40066,10014,900345,200
2025-03-0774,800450,20061,40066,30013,400383,900
2025-02-2874,300499,90061,400105,10012,900394,800
2025-02-2147,600531,90026,800104,10020,800427,800
2025-02-1434,400458,80018,50057,20015,900401,600
2025-02-0748,900440,50022,00058,60026,900381,900
2025-01-31124,000433,60023,60059,100100,400374,500
2025-01-24204,100236,800107,70046,30096,400190,500
2025-01-1742,200252,30032,90047,3009,300205,000
2025-01-1052,100305,30038,50053,20013,600252,100
2024-12-2765,800151,20049,00038,40016,800112,800
2024-12-20123,900121,90094,30038,20029,60083,700
2024-12-1356,800115,90041,80037,70015,00078,200
2024-12-0666,000125,30043,30046,00022,70079,300
2024-11-2977,700168,00047,80054,80029,900113,200
2024-11-22205,30090,500170,20026,30035,10064,200
2024-11-15112,70097,40084,70025,80028,00071,600
2024-11-0892,40090,00064,90024,40027,50065,600
2024-11-0181,70092,00056,90025,90024,80066,100
2024-10-2572,000110,10048,60030,10023,40080,000
2024-10-1872,400113,00048,30030,90024,10082,100
2024-10-1172,900125,10049,40037,50023,50087,600
2024-10-0465,400254,40040,70066,10024,700188,300
2024-09-2773,10066,30049,2009,20023,90057,100
2024-09-2074,90060,60050,0008,10024,90052,500
2024-09-1377,60063,70049,4008,80028,20054,900
2024-09-0693,80051,60051,3007,70042,50043,900
2024-08-3088,80054,10043,4007,50045,40046,600
2024-08-2386,40064,00043,8007,00042,60057,000
2024-08-16108,90061,80068,5009,00040,40052,800
2024-08-09110,70061,90068,8008,70041,90053,200
2024-08-02158,10071,10069,90013,20088,20057,900
2024-07-26216,70071,70065,80015,000150,90056,700
2024-07-19228,500147,90064,70019,000163,800128,900
2024-07-12291,300129,300136,40028,100154,900101,200
2024-07-05276,60095,000183,20022,70093,40072,300
2024-06-28288,70043,200261,20012,20027,50031,000
2024-06-21304,60072,100277,80034,50026,80037,600
2024-06-14316,100102,700278,10055,70038,00047,000
2024-06-07302,300117,700277,60056,50024,70061,200
2024-05-31305,400107,100278,00056,10027,40051,000
2024-05-24319,700108,600290,30051,30029,40057,300
2024-05-17268,80092,800238,90032,80029,90060,000
2024-05-10291,30088,800245,90029,80045,40059,000
2024-05-02286,10076,000241,60016,40044,50059,600
2024-04-26282,10078,300240,80017,30041,30061,000
2024-04-19274,20090,900238,40015,70035,80075,200
2024-04-12315,900106,500238,90026,10077,00080,400
2024-04-05264,500100,000238,10033,30026,40066,700
2024-03-29275,50070,800238,40027,00037,10043,800
2024-03-22261,50071,700237,30018,30024,20053,400
2024-03-15264,90070,800240,70019,90024,20050,900
2024-03-08251,10079,400226,70019,30024,40060,100
2024-03-01255,50090,100229,90020,00025,60070,100
2024-02-22278,50089,700257,00020,80021,50068,900
2024-02-16275,60088,600256,90022,50018,70066,100
2024-02-09278,10093,700258,50022,90019,60070,800
2024-02-02278,300102,200262,80025,50015,50076,700
2024-01-26301,100113,100290,90026,20010,20086,900
2024-01-19304,900151,300294,40032,40010,500118,900
2024-01-12303,700149,300291,60031,20012,100118,100

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
2025-05-23 Barclays Bank PLC722,8000.51%3,2243,2283,2113,224218,500
2025-04-14 JPM Securities Japan Co Ltd.570,0630.40%-325,7003,1103,1323,0783,092609,300
2025-04-11 JPM Securities Japan Co Ltd.895,7630.63%118,1663,0383,1003,0053,063823,100
2025-04-09 JPM Securities Japan Co Ltd.777,5970.54%2,9973,0402,9323,009845,200
2025-04-04 Citigroup Global Markets Limited407,0770.28%-315,1002,8903,0292,8233,0271,877,400
2025-04-04 三菱UFJモルガン・スタンレー証券株式会社457,0000.32%-335,8002,8903,0292,8233,0271,877,400
2025-04-03 Citigroup Global Markets Limited722,1770.51%2,8152,8522,8052,840691,600
2025-03-14 三菱UFJモルガン・スタンレー証券株式会社792,8000.56%2,9212,9512,9182,936393,600
2025-02-27 Citigroup Global Markets Limited691,7260.48%-143,2002,8272,8512,8212,847427,200
2025-02-21 Citigroup Global Markets Limited834,9260.59%-57,5002,7932,8062,7832,796573,700
2025-02-18 Citigroup Global Markets Limited892,4260.63%2,8502,8502,8192,819662,300
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.25,6000.01%-998,2622,8502,8502,8192,819662,300
2025-01-31 Integrated Core Strategies (Asia) Pte. Ltd.1,023,8620.72%56,1433,0593,0593,0193,019864,100
2025-01-31 Integrated Core Strategies (Asia) Pte. Ltd.1,023,8620.72%56,1433,0593,0593,0193,019864,100
2025-01-30 GOLDMAN SACHS INTERNATIONAL692,3900.48%-75,8803,0993,1123,0483,064884,000
2025-01-30 GOLDMAN SACHS INTERNATIONAL692,3900.48%-75,8803,0993,1123,0483,064884,000
2025-01-27 Integrated Core Strategies (Asia) Pte. Ltd.967,7190.68%-25,1003,1033,1153,0833,096611,200
2025-01-24 Integrated Core Strategies (Asia) Pte. Ltd.992,8190.70%8,1003,0413,1033,0413,076737,900
2025-01-21 Integrated Core Strategies (Asia) Pte. Ltd.984,7190.69%-111,0003,1193,1223,0833,101253,800
2025-01-17 Integrated Core Strategies (Asia) Pte. Ltd.1,095,7190.77%-67,1003,0853,0963,0573,092548,200
2025-01-15 GOLDMAN SACHS INTERNATIONAL768,2700.54%-96,8003,0863,1413,0863,139511,200
2025-01-14 GOLDMAN SACHS INTERNATIONAL865,0700.61%75,7003,1153,1423,0803,082661,600
2025-01-10 Integrated Core Strategies (Asia) Pte. Ltd.1,162,8190.82%269,2003,0133,1372,9923,1002,132,900
2025-01-09 GOLDMAN SACHS INTERNATIONAL789,3700.55%-89,1003,2803,2933,2223,223774,000
2025-01-09 Integrated Core Strategies (Asia) Pte. Ltd.893,6190.63%174,1933,2803,2933,2223,223774,000
2025-01-08 GOLDMAN SACHS INTERNATIONAL878,4700.62%164,9003,2303,2673,2133,251549,900
2024-12-27 GOLDMAN SACHS INTERNATIONAL713,5700.50%3,3673,4063,3593,391388,800
2024-12-10 Integrated Core Strategies (Asia) Pte. Ltd.719,4260.50%3,4563,4563,3803,414303,100
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.636,7670.45%-83,8793,5113,5273,4883,514603,300
2024-10-29 Integrated Core Strategies (Asia) Pte. Ltd.720,6460.50%3,4853,5043,4723,495346,500

TDnet更新情報

報告日strtime銘柄タイトル
2025040315:30キユーピー 2025年11月期 第1四半期決算短信〔日本基準〕(連結)
2025040315:30キユーピー 2025年11月期 第1四半期決算補足説明資料
2025032515:30キユーピー 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2025022717:00キユーピー 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2025012115:30キユーピー 親会社等の決算に関するお知らせ
2025012115:30キユーピー 支配株主等に関する事項について
2025012015:30キユーピー 剰余金の配当に関するお知らせ
2025012015:30キユーピー 譲渡制限付株式報酬制度の導入に関するお知らせ
2025010915:30キユーピー 2024年11月期 決算短信〔日本基準〕(連結)
2025010915:30キユーピー 2024年11月期 決算補足説明資料
2025010915:30キユーピー 2024年11月期 決算説明資料
2025010915:30キユーピー 2025年11月期 キユーピー マヨネーズ発売100周年記念配当に関するお知らせ
2024112517:00キユーピー 中期経営計画の策定に関するお知らせ
2024100315:00キユーピー 2024年11月期 第3四半期決算短信〔日本基準〕(連結)
2024100315:00キユーピー 2024年11月期 第3四半期決算補足説明資料
2024093015:00キユーピー 固定資産の譲渡および特別利益計上に関するお知らせ
2024070415:00キユーピー 2024年11月期 第2四半期決算短信〔日本基準〕(連結)
2024070415:00キユーピー 2024年11月期 第2四半期決算補足説明資料
2024070415:00キユーピー 2024年11月期 第2四半期決算説明資料
2024070415:00キユーピー 2024年11月期 連結業績予想および配当予想の修正に関するお知らせ
2024040515:00キユーピー 2024年11月期連結業績予想の修正に関するお知らせ
2024040515:00キユーピー 2024年11月期 第1四半期決算短信〔日本基準〕(連結)
2024040515:00キユーピー 2024年11月期 第1四半期決算補足説明資料
2024011916:00キユーピー 剰余金の配当に関するお知らせ
2024011916:00キユーピー 親会社等の決算に関するお知らせ
2024011916:00キユーピー 支配株主等に関する事項について
2024011015:00キユーピー 2023年11月期 決算補足説明資料
2024011015:00キユーピー 2023年11月期 決算短信〔日本基準〕(連結)
2024011015:00キユーピー 2023年11月期 決算説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VETE3502025-03-18 11:05キユーピー株式会社株式会社中島董商店変更報告書
S100U6H13502024-08-08 09:15キユーピー株式会社株式会社中島董商店変更報告書
S100U2KY3502024-07-19 09:15キユーピー株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100TBIQ3502024-04-24 12:49キユーピー株式会社株式会社中島董商店変更報告書
S100T79F3502024-04-04 09:22キユーピー株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100SPR23502024-02-06 14:23キユーピー株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)

企業サイト更新情報