株式銘柄のスクリーニング「kabuu」(9369--キユソ流通)

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

9369--キユソ流通-【倉庫･運輸関連業】【食品物流】冷凍冷蔵輸送でシェア上位、キユーピー子会社売上高:1846170-当期純利益:-13340-総資産:1188740-時価:60904631----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

9369--キユソ流通-【倉庫･運輸関連業】【食品物流】冷凍冷蔵輸送でシェア上位、キユーピー子会社
売上高:1846170-当期純利益:-13340-総資産:1188740-時価:60904631----Yahoo