| 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 | 3,600 | 3,606 | 3,582 | 3,592 | 300,900 | 6 | 100% | 100% | 75% | ▲▲▲ | 100% | 100% | 100% | 96% | 102% |
| 20240925 | 3,565 | 3,569 | 3,533 | 3,550 | 301,300 | -42 | 99% | 100% | 100% | ▼ | 101% | 99% | 99% | 95% | 101% |
| 20240926 | 3,600 | 3,635 | 3,591 | 3,635 | 447,900 | 85 | 102% | 101% | 149% | ▲ | 100% | 98% | 99% | 97% | 104% |
| 20240927 | 3,605 | 3,635 | 3,591 | 3,622 | 418,200 | -13 | 100% | 100% | 93% | ▼ | 101% | 99% | 101% | 97% | 103% |
| 20240930 | 3,555 | 3,610 | 3,555 | 3,580 | 398,900 | -42 | 99% | 101% | 95% | ▼▼ | 100% | 100% | 100% | 96% | 102% |
| 20241001 | 3,582 | 3,605 | 3,562 | 3,571 | 379,300 | -9 | 100% | 100% | 95% | ▼▼▼ | 98% | 100% | 100% | 96% | 102% |
| 20241002 | 3,553 | 3,582 | 3,472 | 3,488 | 526,200 | -83 | 98% | 98% | 139% | ▼▼▼▼ | 100% | 101% | 103% | 94% | 100% |
| 20241003 | 3,520 | 3,548 | 3,501 | 3,524 | 700,700 | 36 | 101% | 100% | 133% | ▲ | 98% | 101% | 102% | 95% | 101% |
| 20241004 | 3,540 | 3,585 | 3,442 | 3,456 | 1,929,900 | -68 | 98% | 98% | 275% | ▼ | 103% | 103% | 104% | 93% | 100% |
| 20241007 | 3,456 | 3,574 | 3,446 | 3,567 | 976,100 | 111 | 103% | 103% | 51% | ▲ | 99% | 102% | 103% | 96% | 103% |
| 20241008 | 3,510 | 3,531 | 3,446 | 3,462 | 704,400 | -105 | 97% | 99% | 72% | ▼ | 102% | 102% | 103% | 93% | 100% |
| 20241009 | 3,500 | 3,566 | 3,488 | 3,566 | 588,400 | 104 | 103% | 102% | 84% | ▲ | 100% | 99% | 101% | 96% | 103% |
| 20241010 | 3,559 | 3,562 | 3,536 | 3,553 | 412,900 | -13 | 100% | 100% | 70% | ▼ | 100% | 101% | 103% | 98% | 103% |
| 20241011 | 3,534 | 3,566 | 3,516 | 3,547 | 370,600 | -6 | 100% | 100% | 90% | ▼▼ | 99% | 99% | 101% | 98% | 103% |
| 20241015 | 3,596 | 3,617 | 3,557 | 3,575 | 399,100 | 28 | 101% | 99% | 108% | ▲ | 99% | 101% | 102% | 98% | 103% |
| 20241016 | 3,548 | 3,587 | 3,525 | 3,528 | 265,800 | -47 | 99% | 99% | 67% | ▼ | 99% | 101% | 103% | 97% | 102% |
| 20241017 | 3,526 | 3,541 | 3,491 | 3,503 | 326,200 | -25 | 99% | 99% | 123% | ▼▼ | 101% | 101% | 103% | 96% | 101% |
| 20241018 | 3,514 | 3,562 | 3,511 | 3,560 | 280,400 | 57 | 102% | 101% | 86% | ▲ | 100% | 100% | 103% | 98% | 103% |
| 20241021 | 3,526 | 3,573 | 3,514 | 3,531 | 296,100 | -29 | 99% | 100% | 106% | ▼ | 102% | 100% | 103% | 97% | 102% |
| 20241022 | 3,511 | 3,571 | 3,506 | 3,569 | 360,800 | 38 | 101% | 102% | 122% | ▲ | 99% | 98% | 102% | 98% | 103% |
| 20241023 | 3,559 | 3,583 | 3,522 | 3,531 | 325,400 | -38 | 99% | 99% | 90% | ▼ | 100% | 100% | 103% | 97% | 102% |
| 20241024 | 3,531 | 3,571 | 3,515 | 3,537 | 329,000 | 6 | 100% | 100% | 101% | ▲ | 99% | 103% | 103% | 97% | 102% |
| 20241025 | 3,516 | 3,527 | 3,471 | 3,495 | 361,900 | -42 | 99% | 99% | 110% | ▼ | 100% | 104% | 104% | 96% | 101% |
| 20241028 | 3,484 | 3,520 | 3,462 | 3,470 | 381,100 | -25 | 99% | 100% | 105% | ▼▼ | 100% | 103% | 104% | 97% | 100% |
| 20241029 | 3,485 | 3,504 | 3,472 | 3,495 | 346,500 | 25 | 101% | 100% | 91% | ▲ | 100% | 102% | 103% | 98% | 101% |
| 20241030 | 3,511 | 3,527 | 3,488 | 3,514 | 603,300 | 19 | 101% | 100% | 174% | ▲▲ | 103% | 103% | 103% | 98% | 102% |
| 20241031 | 3,510 | 3,624 | 3,507 | 3,610 | 514,200 | 96 | 103% | 103% | 85% | ▲▲▲ | 100% | 101% | 101% | 100% | 104% |
| 20241101 | 3,562 | 3,591 | 3,547 | 3,566 | 282,200 | -44 | 99% | 100% | 55% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20241105 | 3,573 | 3,606 | 3,563 | 3,579 | 343,300 | 13 | 100% | 100% | 122% | ▲ | 99% | 101% | 101% | 99% | 103% |
| 20241106 | 3,586 | 3,630 | 3,546 | 3,547 | 391,700 | -32 | 99% | 99% | 114% | ▼ | 100% | 99% | 100% | 98% | 102% |
| 20241107 | 3,603 | 3,614 | 3,563 | 3,603 | 324,300 | 56 | 102% | 100% | 83% | ▲ | 100% | 99% | 100% | 100% | 104% |
| 20241108 | 3,615 | 3,676 | 3,595 | 3,600 | 452,900 | -3 | 100% | 100% | 140% | ▼ | 100% | 99% | 100% | 100% | 104% |
| 20241111 | 3,615 | 3,643 | 3,604 | 3,626 | 347,300 | 26 | 101% | 100% | 77% | ▲ | 99% | 99% | 97% | 100% | 104% |
| 20241112 | 3,636 | 3,646 | 3,584 | 3,584 | 323,200 | -42 | 99% | 99% | 93% | ▼ | 99% | 99% | 98% | 99% | 103% |
| 20241113 | 3,599 | 3,616 | 3,572 | 3,579 | 372,400 | -5 | 100% | 99% | 115% | ▼▼ | 100% | 99% | 99% | 99% | 103% |
| 20241114 | 3,570 | 3,579 | 3,527 | 3,561 | 386,500 | -18 | 99% | 100% | 104% | ▼▼▼ | 101% | 100% | 99% | 98% | 103% |
| 20241115 | 3,569 | 3,600 | 3,564 | 3,589 | 251,500 | 28 | 101% | 101% | 65% | ▲ | 100% | 100% | 98% | 99% | 103% |
| 20241118 | 3,581 | 3,626 | 3,572 | 3,574 | 358,600 | -15 | 100% | 100% | 143% | ▼ | 98% | 100% | 98% | 99% | 103% |
| 20241119 | 3,609 | 3,624 | 3,508 | 3,522 | 483,000 | -52 | 99% | 98% | 135% | ▼▼ | 100% | 102% | 98% | 97% | 101% |
| 20241120 | 3,539 | 3,564 | 3,518 | 3,528 | 263,300 | 6 | 100% | 100% | 55% | ▲ | 101% | 97% | 98% | 97% | 102% |
| 20241121 | 3,533 | 3,580 | 3,513 | 3,560 | 365,100 | 32 | 101% | 101% | 139% | ▲▲ | 101% | 96% | 97% | 98% | 103% |
| 20241122 | 3,577 | 3,617 | 3,550 | 3,596 | 499,200 | 36 | 101% | 101% | 137% | ▲▲▲ | 100% | 95% | 96% | 99% | 104% |
| 20241125 | 3,627 | 3,656 | 3,605 | 3,611 | 554,500 | 15 | 100% | 100% | 111% | ▲▲▲▲ | 94% | 97% | 97% | 100% | 104% |
| 20241126 | 3,602 | 3,638 | 3,333 | 3,370 | 2,129,400 | -241 | 93% | 94% | 384% | ▼ | 101% | 104% | 103% | 93% | 100% |
| 20241127 | 3,385 | 3,428 | 3,373 | 3,414 | 1,357,400 | 44 | 101% | 101% | 64% | ▲ | 102% | 104% | 103% | 94% | 101% |
| 20241128 | 3,372 | 3,471 | 3,360 | 3,450 | 853,900 | 36 | 101% | 102% | 63% | ▲▲ | 100% | 101% | 101% | 95% | 102% |
| 20241129 | 3,430 | 3,454 | 3,402 | 3,440 | 525,800 | -10 | 100% | 100% | 62% | ▼ | 101% | 101% | 101% | 95% | 102% |
| 20241202 | 3,435 | 3,496 | 3,435 | 3,480 | 461,000 | 40 | 101% | 101% | 88% | ▲ | 101% | 99% | 98% | 96% | 103% |
| 20241203 | 3,497 | 3,557 | 3,486 | 3,523 | 507,800 | 43 | 101% | 101% | 110% | ▲▲ | 98% | 98% | 97% | 97% | 105% |
| 20241204 | 3,524 | 3,544 | 3,449 | 3,454 | 430,200 | -69 | 98% | 98% | 85% | ▼ | 99% | 99% | 98% | 95% | 102% |
| 20241205 | 3,470 | 3,471 | 3,407 | 3,435 | 371,900 | -19 | 99% | 99% | 86% | ▼▼ | 100% | 100% | 98% | 95% | 102% |
| 20241206 | 3,436 | 3,467 | 3,429 | 3,453 | 376,100 | 18 | 101% | 100% | 101% | ▲ | 100% | 100% | 0% | 95% | 102% |
| 20241209 | 3,464 | 3,494 | 3,436 | 3,452 | 343,200 | -1 | 100% | 100% | 91% | ▼ | 99% | 101% | 0% | 96% | 102% |
| 20241210 | 3,456 | 3,456 | 3,380 | 3,414 | 303,100 | -38 | 99% | 99% | 88% | ▼▼ | 100% | 101% | 0% | 95% | 101% |
| 20241211 | 3,430 | 3,448 | 3,420 | 3,445 | 268,600 | 31 | 101% | 100% | 89% | ▲ | 100% | 99% | 0% | 95% | 102% |
| 20241212 | 3,450 | 3,476 | 3,428 | 3,450 | 462,300 | 5 | 100% | 100% | 172% | ▲▲ | 101% | 100% | 0% | 96% | 102% |
| 20241213 | 3,432 | 3,453 | 3,406 | 3,453 | 383,800 | 3 | 100% | 101% | 83% | ▲▲▲ | 101% | 98% | 0% | 96% | 102% |
| 20241216 | 3,450 | 3,492 | 3,440 | 3,476 | 350,700 | 23 | 101% | 101% | 91% | ▲▲▲▲ | 99% | 97% | 0% | 96% | 103% |
| 20241217 | 3,474 | 3,486 | 3,421 | 3,426 | 209,600 | -50 | 99% | 99% | 60% | ▼ | 100% | 0% | 0% | 95% | 102% |
| 20241218 | 3,420 | 3,424 | 3,397 | 3,418 | 190,000 | -8 | 100% | 100% | 91% | ▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20241219 | 3,384 | 3,397 | 3,364 | 3,394 | 241,000 | -24 | 99% | 100% | 127% | ▼▼▼ | 100% | 0% | 0% | 94% | 101% |
| 20241220 | 3,370 | 3,384 | 3,362 | 3,376 | 364,100 | -18 | 99% | 100% | 151% | ▼▼▼▼ | % | % | % | 93% | 100% |
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 | 56,800 | 115,900 | 41,800 | 37,700 | 15,000 | 78,200 |
| 2024-12-06 | 66,000 | 125,300 | 43,300 | 46,000 | 22,700 | 79,300 |
| 2024-11-29 | 77,700 | 168,000 | 47,800 | 54,800 | 29,900 | 113,200 |
| 2024-11-22 | 205,300 | 90,500 | 170,200 | 26,300 | 35,100 | 64,200 |
| 2024-11-15 | 112,700 | 97,400 | 84,700 | 25,800 | 28,000 | 71,600 |
| 2024-11-08 | 92,400 | 90,000 | 64,900 | 24,400 | 27,500 | 65,600 |
| 2024-11-01 | 81,700 | 92,000 | 56,900 | 25,900 | 24,800 | 66,100 |
| 2024-10-25 | 72,000 | 110,100 | 48,600 | 30,100 | 23,400 | 80,000 |
| 2024-10-18 | 72,400 | 113,000 | 48,300 | 30,900 | 24,100 | 82,100 |
| 2024-10-11 | 72,900 | 125,100 | 49,400 | 37,500 | 23,500 | 87,600 |
| 2024-10-04 | 65,400 | 254,400 | 40,700 | 66,100 | 24,700 | 188,300 |
| 2024-09-27 | 73,100 | 66,300 | 49,200 | 9,200 | 23,900 | 57,100 |
| 2024-09-20 | 74,900 | 60,600 | 50,000 | 8,100 | 24,900 | 52,500 |
| 2024-09-13 | 77,600 | 63,700 | 49,400 | 8,800 | 28,200 | 54,900 |
| 2024-09-06 | 93,800 | 51,600 | 51,300 | 7,700 | 42,500 | 43,900 |
| 2024-08-30 | 88,800 | 54,100 | 43,400 | 7,500 | 45,400 | 46,600 |
| 2024-08-23 | 86,400 | 64,000 | 43,800 | 7,000 | 42,600 | 57,000 |
| 2024-08-16 | 108,900 | 61,800 | 68,500 | 9,000 | 40,400 | 52,800 |
| 2024-08-09 | 110,700 | 61,900 | 68,800 | 8,700 | 41,900 | 53,200 |
| 2024-08-02 | 158,100 | 71,100 | 69,900 | 13,200 | 88,200 | 57,900 |
| 2024-07-26 | 216,700 | 71,700 | 65,800 | 15,000 | 150,900 | 56,700 |
| 2024-07-19 | 228,500 | 147,900 | 64,700 | 19,000 | 163,800 | 128,900 |
| 2024-07-12 | 291,300 | 129,300 | 136,400 | 28,100 | 154,900 | 101,200 |
| 2024-07-05 | 276,600 | 95,000 | 183,200 | 22,700 | 93,400 | 72,300 |
| 2024-06-28 | 288,700 | 43,200 | 261,200 | 12,200 | 27,500 | 31,000 |
| 2024-06-21 | 304,600 | 72,100 | 277,800 | 34,500 | 26,800 | 37,600 |
| 2024-06-14 | 316,100 | 102,700 | 278,100 | 55,700 | 38,000 | 47,000 |
| 2024-06-07 | 302,300 | 117,700 | 277,600 | 56,500 | 24,700 | 61,200 |
| 2024-05-31 | 305,400 | 107,100 | 278,000 | 56,100 | 27,400 | 51,000 |
| 2024-05-24 | 319,700 | 108,600 | 290,300 | 51,300 | 29,400 | 57,300 |
| 2024-05-17 | 268,800 | 92,800 | 238,900 | 32,800 | 29,900 | 60,000 |
| 2024-05-10 | 291,300 | 88,800 | 245,900 | 29,800 | 45,400 | 59,000 |
| 2024-05-02 | 286,100 | 76,000 | 241,600 | 16,400 | 44,500 | 59,600 |
| 2024-04-26 | 282,100 | 78,300 | 240,800 | 17,300 | 41,300 | 61,000 |
| 2024-04-19 | 274,200 | 90,900 | 238,400 | 15,700 | 35,800 | 75,200 |
| 2024-04-12 | 315,900 | 106,500 | 238,900 | 26,100 | 77,000 | 80,400 |
| 2024-04-05 | 264,500 | 100,000 | 238,100 | 33,300 | 26,400 | 66,700 |
| 2024-03-29 | 275,500 | 70,800 | 238,400 | 27,000 | 37,100 | 43,800 |
| 2024-03-22 | 261,500 | 71,700 | 237,300 | 18,300 | 24,200 | 53,400 |
| 2024-03-15 | 264,900 | 70,800 | 240,700 | 19,900 | 24,200 | 50,900 |
| 2024-03-08 | 251,100 | 79,400 | 226,700 | 19,300 | 24,400 | 60,100 |
| 2024-03-01 | 255,500 | 90,100 | 229,900 | 20,000 | 25,600 | 70,100 |
| 2024-02-22 | 278,500 | 89,700 | 257,000 | 20,800 | 21,500 | 68,900 |
| 2024-02-16 | 275,600 | 88,600 | 256,900 | 22,500 | 18,700 | 66,100 |
| 2024-02-09 | 278,100 | 93,700 | 258,500 | 22,900 | 19,600 | 70,800 |
| 2024-02-02 | 278,300 | 102,200 | 262,800 | 25,500 | 15,500 | 76,700 |
| 2024-01-26 | 301,100 | 113,100 | 290,900 | 26,200 | 10,200 | 86,900 |
| 2024-01-19 | 304,900 | 151,300 | 294,400 | 32,400 | 10,500 | 118,900 |
| 2024-01-12 | 303,700 | 149,300 | 291,600 | 31,200 | 12,100 | 118,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 719,426 | 0.50% | ▲ | 3,456 | 3,456 | 3,380 | 3,414 | 303,100 | |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 636,767 | 0.45% | ▼ | -83,879 | 3,511 | 3,527 | 3,488 | 3,514 | 603,300 |
| 2024-10-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 720,646 | 0.50% | ▲ | 3,485 | 3,504 | 3,472 | 3,495 | 346,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241125 | 17:00 | キユーピー | 中期経営計画の策定に関するお知らせ |
| 20241003 | 15:00 | 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) |
| 20241003 | 15:00 | キユーピー | 2024年11月期 第3四半期決算補足説明資料 |
| 20240930 | 15:00 | 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 |
| 20240704 | 15:00 | 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) |
| 20240704 | 15:00 | キユーピー | 2024年11月期 第2四半期決算補足説明資料 |
| 20240704 | 15:00 | キユーピー | 2024年11月期 第2四半期決算説明資料 |
| 20240704 | 15:00 | 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 |
| 20240405 | 15:00 | 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 |
| 20240405 | 15:00 | 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） |
| 20240405 | 15:00 | キユーピー | 2024年11月期 第1四半期決算補足説明資料 |
| 20240119 | 16:00 | キユーピー | 剰余金の配当に関するお知らせ |
| 20240119 | 16:00 | キユーピー | 親会社等の決算に関するお知らせ |
| 20240119 | 16:00 | キユーピー | 支配株主等に関する事項について |
| 20240110 | 15:00 | キユーピー | 2023年11月期 決算補足説明資料 |
| 20240110 | 15:00 | キユーピー | 2023年11月期 決算短信〔日本基準〕(連結) |
| 20240110 | 15:00 | キユーピー | 2023年11月期 決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U6H1 | 350 | 2024-08-08 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 |
| S100U2KY | 350 | 2024-07-19 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） |
| S100TBIQ | 350 | 2024-04-24 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 |
| S100T79F | 350 | 2024-04-04 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） |
| S100SPR2 | 350 | 2024-02-06 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
| code | cate | site_title | modified |
|---|---|---|---|
| 2809 | 1 | キユーピー 商品サイト | 2024-12-21 17:24:32 |
| 2809 | 2 | IRメールマガジン | 株主・投資家の皆さまへ | キユーピー | 2024-06-18 11:18:00 |
| 2809 | 2 | コーポレート・ガバナンス関連資料 | 株主・投資家の皆さまへ | キユーピー | 2024-06-18 11:17:59 |
| 2809 | 2 | キユーピー便り（株主通信） | 株主・投資家の皆さまへ | キユーピー | 2024-06-18 11:17:58 |
| 2809 | 2 | 株主総会関連資料 | 株主・投資家の皆さまへ | キユーピー | 2024-06-18 11:17:56 |
| 2809 | 2 | 決算説明会資料 | 株主・投資家の皆さまへ | キユーピー | 2024-06-18 11:17:55 |
| 2809 | 2 | 有価証券報告書・四半期報告書 | 株主・投資家の皆さまへ | キユーピー | 2024-06-18 11:17:54 |
| 2809 | 2 | 決算短信 | 株主・投資家の皆さまへ | キユーピー | 2024-06-18 11:17:52 |
| 2809 | 2 | 株主総会 | 株主・投資家の皆さまへ | キユーピー | 2024-06-18 11:17:51 |
| 2809 | 2 | 決算説明会 | 株主・投資家の皆さまへ | キユーピー | 2024-06-18 11:17:50 |