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 | 1,849 | 1,946 | 1,849 | 1,936 | 79,500 | 87 | 105% | 105% | 133% | ▲ | 97% | 98% | 99% | 88% | 107% |
20250311 | 1,916 | 1,929 | 1,813 | 1,861 | 58,500 | -75 | 96% | 97% | 74% | ▼ | 101% | 105% | 103% | 85% | 103% |
20250312 | 1,826 | 1,875 | 1,826 | 1,850 | 55,900 | -11 | 99% | 101% | 96% | ▼▼ | 99% | 105% | 99% | 84% | 102% |
20250313 | 1,868 | 1,870 | 1,834 | 1,850 | 34,100 | 0 | 100% | 99% | 61% | -- | 101% | 107% | 97% | 84% | 102% |
20250314 | 1,835 | 1,855 | 1,833 | 1,855 | 42,000 | 5 | 100% | 101% | 123% | ▲ | 102% | 107% | 94% | 85% | 103% |
20250317 | 1,846 | 1,890 | 1,825 | 1,878 | 59,000 | 23 | 101% | 102% | 140% | ▲▲ | 101% | 102% | 92% | 90% | 104% |
20250318 | 1,889 | 1,917 | 1,874 | 1,915 | 34,400 | 37 | 102% | 101% | 58% | ▲▲▲ | 102% | 98% | 89% | 93% | 106% |
20250319 | 1,930 | 2,004 | 1,930 | 1,962 | 74,300 | 47 | 102% | 102% | 216% | ▲▲▲▲ | 100% | 97% | 89% | 98% | 109% |
20250321 | 1,962 | 1,976 | 1,949 | 1,969 | 63,600 | 7 | 100% | 100% | 86% | ▲▲▲▲▲ | 97% | 95% | 89% | 100% | 109% |
20250324 | 1,977 | 2,008 | 1,905 | 1,926 | 82,400 | -43 | 98% | 97% | 130% | ▼ | 99% | 96% | 92% | 98% | 107% |
20250325 | 1,918 | 1,920 | 1,884 | 1,891 | 103,900 | -35 | 98% | 99% | 126% | ▼▼ | 100% | 94% | 95% | 96% | 105% |
20250326 | 1,896 | 1,934 | 1,873 | 1,900 | 120,300 | 9 | 100% | 100% | 116% | ▲ | 100% | 92% | 96% | 96% | 105% |
20250327 | 1,879 | 1,924 | 1,847 | 1,878 | 142,100 | -22 | 99% | 100% | 118% | ▼ | 98% | 92% | 96% | 95% | 102% |
20250328 | 1,879 | 1,919 | 1,826 | 1,840 | 132,500 | -38 | 98% | 98% | 93% | ▼▼ | 94% | 88% | 96% | 93% | 100% |
20250331 | 1,879 | 1,975 | 1,743 | 1,773 | 263,500 | -67 | 96% | 94% | 199% | ▼▼▼ | 97% | 91% | 103% | 90% | 100% |
20250401 | 1,782 | 1,822 | 1,720 | 1,734 | 98,900 | -39 | 98% | 97% | 38% | ▼▼▼▼ | 99% | 90% | 105% | 88% | 100% |
20250402 | 1,746 | 1,752 | 1,707 | 1,734 | 80,100 | 0 | 100% | 99% | 81% | -- | 100% | 103% | 110% | 88% | 100% |
20250403 | 1,662 | 1,690 | 1,592 | 1,662 | 113,800 | -72 | 96% | 100% | 142% | ▼ | 100% | 106% | 113% | 84% | 100% |
20250404 | 1,622 | 1,641 | 1,569 | 1,614 | 93,000 | -48 | 97% | 100% | 82% | ▼▼ | 103% | 108% | 120% | 82% | 100% |
20250408 | 1,530 | 1,585 | 1,520 | 1,578 | 52,400 | -36 | 98% | 103% | 56% | ▼▼▼ | 101% | 108% | 121% | 80% | 100% |
20250409 | 1,538 | 1,572 | 1,530 | 1,560 | 65,900 | -18 | 99% | 101% | 126% | ▼▼▼▼ | 104% | 100% | 113% | 79% | 100% |
20250410 | 1,650 | 1,713 | 1,626 | 1,713 | 74,700 | 153 | 110% | 104% | 113% | ▲ | 99% | 100% | 114% | 87% | 110% |
20250411 | 1,673 | 1,673 | 1,600 | 1,648 | 83,800 | -65 | 96% | 99% | 112% | ▼ | 100% | 106% | 116% | 84% | 106% |
20250414 | 1,648 | 1,669 | 1,648 | 1,656 | 20,800 | 8 | 100% | 100% | 25% | ▲ | 100% | 107% | 116% | 84% | 106% |
20250415 | 1,653 | 1,687 | 1,642 | 1,653 | 31,300 | -3 | 100% | 100% | 150% | ▼ | 100% | 107% | 116% | 84% | 106% |
20250416 | 1,658 | 1,664 | 1,643 | 1,653 | 19,800 | 0 | 100% | 100% | 63% | -- | 102% | 109% | 116% | 84% | 106% |
20250417 | 1,648 | 1,693 | 1,648 | 1,679 | 15,500 | 26 | 102% | 102% | 78% | ▲ | 104% | 106% | 114% | 85% | 108% |
20250418 | 1,691 | 1,762 | 1,691 | 1,751 | 60,400 | 72 | 104% | 104% | 390% | ▲▲ | 102% | 102% | 111% | 89% | 112% |
20250421 | 1,738 | 1,788 | 1,725 | 1,769 | 45,000 | 18 | 101% | 102% | 75% | ▲▲▲ | 100% | 100% | 114% | 92% | 113% |
20250422 | 1,769 | 1,808 | 1,761 | 1,767 | 34,400 | -2 | 100% | 100% | 76% | ▼ | 100% | 102% | 116% | 93% | 113% |
20250423 | 1,802 | 1,818 | 1,785 | 1,797 | 35,900 | 30 | 102% | 100% | 104% | ▲ | 98% | 102% | 116% | 95% | 115% |
20250424 | 1,801 | 1,806 | 1,753 | 1,760 | 26,200 | -37 | 98% | 98% | 73% | ▼ | 100% | 102% | 122% | 94% | 113% |
20250425 | 1,770 | 1,776 | 1,744 | 1,774 | 22,600 | 14 | 101% | 100% | 86% | ▲ | 100% | 101% | 126% | 96% | 114% |
20250428 | 1,774 | 1,817 | 1,770 | 1,777 | 36,800 | 3 | 100% | 100% | 163% | ▲▲ | 103% | 104% | 125% | 99% | 114% |
20250430 | 1,783 | 1,838 | 1,779 | 1,833 | 33,600 | 56 | 103% | 103% | 91% | ▲▲▲ | 99% | 102% | 122% | 100% | 118% |
20250501 | 1,830 | 1,835 | 1,776 | 1,804 | 40,300 | -29 | 98% | 99% | 120% | ▼ | 99% | 106% | 123% | 98% | 116% |
20250502 | 1,813 | 1,828 | 1,794 | 1,794 | 32,800 | -10 | 99% | 99% | 81% | ▼▼ | 100% | 107% | 125% | 98% | 115% |
20250507 | 1,790 | 1,807 | 1,767 | 1,786 | 37,900 | -8 | 100% | 100% | 116% | ▼▼▼ | 103% | 107% | 127% | 97% | 114% |
20250508 | 1,790 | 1,880 | 1,765 | 1,852 | 77,900 | 66 | 104% | 103% | 206% | ▲ | 100% | 102% | 126% | 100% | 119% |
20250509 | 1,863 | 1,897 | 1,857 | 1,867 | 51,000 | 15 | 101% | 100% | 65% | ▲▲ | 102% | 102% | 127% | 100% | 120% |
20250512 | 1,886 | 1,929 | 1,877 | 1,915 | 44,500 | 48 | 103% | 102% | 87% | ▲▲▲ | 98% | 99% | 123% | 100% | 116% |
20250513 | 1,951 | 1,974 | 1,915 | 1,915 | 43,200 | 0 | 100% | 98% | 97% | -- | 98% | 100% | 125% | 100% | 116% |
20250514 | 1,916 | 1,932 | 1,850 | 1,879 | 44,200 | -36 | 98% | 98% | 102% | ▼ | 102% | 106% | 129% | 98% | 114% |
20250515 | 1,866 | 1,914 | 1,865 | 1,900 | 35,600 | 21 | 101% | 102% | 81% | ▲ | 101% | 106% | 127% | 99% | 115% |
20250516 | 1,897 | 1,933 | 1,897 | 1,915 | 54,000 | 15 | 101% | 101% | 152% | ▲▲ | 102% | 110% | 127% | 100% | 116% |
20250519 | 1,895 | 1,933 | 1,891 | 1,924 | 49,800 | 9 | 100% | 102% | 92% | ▲▲▲ | 100% | 113% | 125% | 100% | 115% |
20250520 | 1,915 | 1,937 | 1,915 | 1,924 | 37,300 | 0 | 100% | 100% | 75% | -- | 103% | 116% | 125% | 100% | 110% |
20250521 | 1,924 | 1,996 | 1,924 | 1,977 | 57,700 | 53 | 103% | 103% | 155% | ▲ | 101% | 112% | 120% | 100% | 112% |
20250522 | 1,998 | 2,023 | 1,994 | 2,011 | 61,000 | 34 | 102% | 101% | 106% | ▲▲ | 104% | 108% | 120% | 100% | 114% |
20250523 | 2,010 | 2,112 | 2,007 | 2,087 | 67,100 | 76 | 104% | 104% | 110% | ▲▲▲ | 99% | 100% | 0% | 100% | 119% |
20250526 | 2,172 | 2,180 | 2,122 | 2,160 | 52,600 | 73 | 103% | 99% | 78% | ▲▲▲▲ | 102% | 100% | 0% | 100% | 123% |
20250527 | 2,180 | 2,252 | 2,161 | 2,229 | 161,100 | 69 | 103% | 102% | 306% | ▲▲▲▲▲ | 97% | 100% | 0% | 100% | 126% |
20250528 | 2,229 | 2,252 | 2,162 | 2,163 | 216,800 | -66 | 97% | 97% | 135% | ▼ | 100% | 105% | 0% | 97% | 122% |
20250529 | 2,173 | 2,224 | 2,143 | 2,163 | 83,300 | 0 | 100% | 100% | 38% | -- | 100% | 108% | 0% | 97% | 121% |
20250530 | 2,160 | 2,195 | 2,136 | 2,170 | 37,300 | 7 | 100% | 100% | 45% | ▲ | 100% | 111% | 0% | 97% | 122% |
20250602 | 2,169 | 2,225 | 2,162 | 2,173 | 36,400 | 3 | 100% | 100% | 98% | ▲▲ | 102% | 110% | 0% | 97% | 122% |
20250603 | 2,174 | 2,269 | 2,154 | 2,218 | 45,900 | 45 | 102% | 102% | 126% | ▲▲▲ | 103% | 0% | 0% | 100% | 124% |
20250604 | 2,210 | 2,313 | 2,204 | 2,282 | 49,600 | 64 | 103% | 103% | 108% | ▲▲▲▲ | 102% | 0% | 0% | 100% | 123% |
20250605 | 2,300 | 2,394 | 2,295 | 2,342 | 69,100 | 60 | 103% | 102% | 139% | ▲▲▲▲▲ | 102% | 0% | 0% | 100% | 125% |
20250606 | 2,354 | 2,411 | 2,335 | 2,402 | 79,100 | 60 | 103% | 102% | 114% | ▲▲▲▲▲▲ | % | % | % | 100% | 128% |
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 | 35,300 | 85,900 | 2,400 | 50,800 | 32,900 | 35,100 |
2025-05-23 | 45,200 | 79,000 | 20,400 | 54,100 | 24,800 | 24,900 |
2025-05-16 | 38,700 | 82,700 | 19,600 | 55,400 | 19,100 | 27,300 |
2025-05-09 | 26,800 | 78,800 | 8,700 | 51,900 | 18,100 | 26,900 |
2025-05-02 | 21,000 | 80,000 | 6,500 | 51,800 | 14,500 | 28,200 |
2025-04-25 | 16,100 | 83,000 | 2,000 | 52,800 | 14,100 | 30,200 |
2025-04-18 | 13,900 | 85,200 | 500 | 54,500 | 13,400 | 30,700 |
2025-04-11 | 12,000 | 89,400 | 500 | 56,700 | 11,500 | 32,700 |
2025-04-04 | 17,900 | 105,400 | 500 | 65,600 | 17,400 | 39,800 |
2025-03-28 | 33,300 | 113,800 | 700 | 61,500 | 32,600 | 52,300 |
2025-03-21 | 6,900 | 96,000 | 700 | 55,600 | 6,200 | 40,400 |
2025-03-14 | 5,400 | 96,500 | 600 | 54,700 | 4,800 | 41,800 |
2025-03-07 | 7,000 | 95,300 | 600 | 55,400 | 6,400 | 39,900 |
2025-02-28 | 7,400 | 109,300 | 500 | 54,800 | 6,900 | 54,500 |
2025-02-21 | 10,700 | 103,800 | 500 | 54,500 | 10,200 | 49,300 |
2025-02-14 | 16,600 | 83,400 | 1,900 | 41,900 | 14,700 | 41,500 |
2025-02-07 | 15,400 | 93,000 | 900 | 49,200 | 14,500 | 43,800 |
2025-01-31 | 14,100 | 89,000 | 600 | 50,800 | 13,500 | 38,200 |
2025-01-24 | 14,700 | 89,400 | 500 | 46,200 | 14,200 | 43,200 |
2025-01-17 | 18,200 | 93,000 | 600 | 46,900 | 17,600 | 46,100 |
2025-01-10 | 25,300 | 96,500 | 500 | 51,200 | 24,800 | 45,300 |
2024-12-27 | 25,500 | 72,400 | 800 | 36,200 | 24,700 | 36,200 |
2024-12-20 | 25,000 | 73,800 | 1,200 | 32,400 | 23,800 | 41,400 |
2024-12-13 | 34,000 | 88,600 | 2,800 | 25,700 | 31,200 | 62,900 |
2024-12-06 | 38,600 | 95,300 | 4,200 | 27,000 | 34,400 | 68,300 |
2024-11-29 | 45,000 | 105,800 | 5,200 | 24,400 | 39,800 | 81,400 |
2024-11-22 | 366,500 | 116,000 | 328,900 | 25,600 | 37,600 | 90,400 |
2024-11-15 | 228,000 | 108,400 | 203,000 | 26,900 | 25,000 | 81,500 |
2024-11-08 | 129,900 | 110,100 | 108,900 | 28,900 | 21,000 | 81,200 |
2024-11-01 | 78,300 | 113,600 | 59,500 | 31,400 | 18,800 | 82,200 |
2024-10-25 | 26,400 | 112,400 | 12,500 | 34,200 | 13,900 | 78,200 |
2024-10-18 | 21,200 | 114,600 | 10,100 | 34,200 | 11,100 | 80,400 |
2024-10-11 | 20,900 | 118,800 | 9,400 | 37,300 | 11,500 | 81,500 |
2024-10-04 | 21,300 | 118,600 | 9,000 | 37,600 | 12,300 | 81,000 |
2024-09-27 | 28,200 | 133,500 | 7,000 | 39,900 | 21,200 | 93,600 |
2024-09-20 | 17,300 | 119,100 | 4,800 | 43,100 | 12,500 | 76,000 |
2024-09-13 | 17,800 | 122,100 | 4,800 | 40,900 | 13,000 | 81,200 |
2024-09-06 | 19,600 | 123,200 | 4,900 | 41,400 | 14,700 | 81,800 |
2024-08-30 | 19,100 | 122,200 | 5,000 | 42,200 | 14,100 | 80,000 |
2024-08-23 | 18,200 | 121,800 | 1,100 | 42,800 | 17,100 | 79,000 |
2024-08-16 | 12,600 | 113,900 | 1,000 | 38,900 | 11,600 | 75,000 |
2024-08-09 | 12,500 | 110,800 | 600 | 38,000 | 11,900 | 72,800 |
2024-08-02 | 23,200 | 151,900 | 600 | 65,100 | 22,600 | 86,800 |
2024-07-26 | 38,500 | 180,200 | 1,600 | 81,100 | 36,900 | 99,100 |
2024-07-19 | 38,500 | 184,100 | 700 | 82,100 | 37,800 | 102,000 |
2024-07-12 | 42,200 | 187,500 | 1,000 | 84,400 | 41,200 | 103,100 |
2024-07-05 | 52,600 | 196,100 | 1,000 | 91,200 | 51,600 | 104,900 |
2024-06-28 | 65,400 | 213,100 | 900 | 106,400 | 64,500 | 106,700 |
2024-06-21 | 65,600 | 218,900 | 1,200 | 104,900 | 64,400 | 114,000 |
2024-06-14 | 72,900 | 171,400 | 1,200 | 90,100 | 71,700 | 81,300 |
2024-06-07 | 47,800 | 150,300 | 1,500 | 76,800 | 46,300 | 73,500 |
2024-05-31 | 8,100 | 71,400 | 2,500 | 42,800 | 5,600 | 28,600 |
2024-05-24 | 58,400 | 79,000 | 45,700 | 40,400 | 12,700 | 38,600 |
2024-05-17 | 30,300 | 61,900 | 23,600 | 28,400 | 6,700 | 33,500 |
2024-05-10 | 14,600 | 73,300 | 7,800 | 41,300 | 6,800 | 32,000 |
2024-05-02 | 9,800 | 73,800 | 2,000 | 42,000 | 7,800 | 31,800 |
2024-04-26 | 9,100 | 75,100 | 1,800 | 41,700 | 7,300 | 33,400 |
2024-04-19 | 9,300 | 72,100 | 1,300 | 42,800 | 8,000 | 29,300 |
2024-04-12 | 14,000 | 87,300 | 800 | 47,000 | 13,200 | 40,300 |
2024-04-05 | 13,900 | 80,600 | 700 | 41,900 | 13,200 | 38,700 |
2024-03-29 | 22,800 | 77,700 | 600 | 40,100 | 22,200 | 37,600 |
2024-03-22 | 4,700 | 75,400 | 600 | 38,300 | 4,100 | 37,100 |
2024-03-15 | 4,300 | 80,300 | 500 | 39,000 | 3,800 | 41,300 |
2024-03-08 | 4,500 | 83,000 | 500 | 41,200 | 4,000 | 41,800 |
2024-03-01 | 3,900 | 94,500 | 200 | 41,600 | 3,700 | 52,900 |
2024-02-22 | 2,200 | 76,300 | 200 | 40,600 | 2,000 | 35,700 |
2024-02-16 | 4,900 | 77,100 | 200 | 42,500 | 4,700 | 34,600 |
2024-02-09 | 4,700 | 79,300 | 200 | 43,000 | 4,500 | 36,300 |
2024-02-02 | 4,500 | 78,300 | 200 | 39,400 | 4,300 | 38,900 |
2024-01-26 | 6,300 | 73,900 | 200 | 38,900 | 6,100 | 35,000 |
2024-01-19 | 7,100 | 90,300 | 200 | 40,200 | 6,900 | 50,100 |
2024-01-12 | 5,900 | 103,300 | 200 | 38,400 | 5,700 | 64,900 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-11-27 | GOLDMAN SACHS INTERNATIONAL | 123,370 | 0.48% | ▼ | -27,692 | 2,177 | 2,182 | 2,120 | 2,158 | 227,500 |
2024-10-29 | GOLDMAN SACHS INTERNATIONAL | 151,062 | 0.59% | ▼ | -1,400 | 1,876 | 1,906 | 1,876 | 1,884 | 48,300 |
2024-10-28 | GOLDMAN SACHS INTERNATIONAL | 152,462 | 0.60% | ▲ | 1,000 | 1,813 | 1,857 | 1,809 | 1,851 | 58,200 |
2024-10-25 | GOLDMAN SACHS INTERNATIONAL | 151,462 | 0.59% | ▼ | -6,100 | 1,845 | 1,853 | 1,791 | 1,798 | 57,300 |
2024-10-02 | GOLDMAN SACHS INTERNATIONAL | 157,562 | 0.62% | ▲ | 11,700 | 1,954 | 1,970 | 1,879 | 1,898 | 122,300 |
2024-09-30 | GOLDMAN SACHS INTERNATIONAL | 145,862 | 0.57% | ▼ | -7,500 | 1,902 | 2,020 | 1,902 | 1,965 | 166,400 |
2024-09-27 | GOLDMAN SACHS INTERNATIONAL | 153,362 | 0.60% | ▲ | 12,600 | 2,037 | 2,061 | 1,965 | 1,982 | 147,100 |
2024-09-20 | GOLDMAN SACHS INTERNATIONAL | 140,762 | 0.55% | ▼ | -22,500 | 2,049 | 2,080 | 2,000 | 2,030 | 103,800 |
2024-09-18 | GOLDMAN SACHS INTERNATIONAL | 163,262 | 0.64% | ▼ | 1,950 | 2,089 | 1,950 | 2,083 | 104,800 | |
2024-08-21 | GOLDMAN SACHS INTERNATIONAL | 164,262 | 0.64% | ▲ | 27,300 | 1,802 | 1,837 | 1,797 | 1,814 | 68,100 |
2024-08-20 | GOLDMAN SACHS INTERNATIONAL | 136,962 | 0.54% | ▲ | 1,730 | 1,868 | 1,720 | 1,860 | 119,000 | |
2024-07-09 | Nomura International plc | 114,600 | 0.45% | ▼ | -14,000 | 1,930 | 1,972 | 1,838 | 1,892 | 236,500 |
2024-07-08 | Nomura International plc | 128,600 | 0.50% | ▲ | 1,813 | 1,977 | 1,813 | 1,951 | 388,500 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250328 | 17:00 | キユソ流通 | 2025年11月期 第1四半期決算短信〔日本基準〕(連結) |
20250226 | 16:00 | キユソ流通 | 支配株主等に関する事項について |
20250110 | 16:00 | キユソ流通 | 長期ビジョンおよび中期経営計画策定のお知らせ |
20250109 | 15:30 | キユソ流通 | 2024年11月期 決算短信〔日本基準〕(連結) |
20250109 | 15:30 | キユソ流通 | 通期個別業績予想と実績値との差異に関するお知らせ |
20250109 | 15:30 | キユソ流通 | 剰余金の配当に関するお知らせ |
20250109 | 15:30 | キユソ流通 | 役員および執行役員の異動に関するお知らせ |
20240927 | 17:00 | キユソ流通 | 2024年11月期 第3四半期決算短信〔日本基準〕(連結) |
20240704 | 15:00 | キユソ流通 | 2024年11月期 第2四半期決算短信〔日本基準〕(連結) |
20240704 | 15:00 | キユソ流通 | 通期連結業績予想の修正に関するお知らせ |
20240327 | 17:00 | キユソ流通 | 2024年11月期 第1四半期決算短信〔日本基準〕(連結) |
20240226 | 15:00 | キユソ流通 | 支配株主等に関する事項について |
20240110 | 15:00 | キユソ流通 | 代表取締役、役員および執行役員の異動に関するお知らせ |
20240110 | 15:00 | キユソ流通 | 2023年11月期 決算短信〔日本基準〕(連結) |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UU2N | 350 | 2024-11-29 16:20 | 株式会社キユーソー流通システム | 三菱倉庫株式会社 | 大量保有報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9369 | 1 | 株式会社キユーソー流通システム | 2025-06-07 09:23:55 |