| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,827 | 1,870 | 1,826 | 1,849 | 50,800 | -16 | 99% | 101% | 63% | ▼▼ | 101% | 101% | 103% | 95% | 112% |
| 20240726 | 1,875 | 1,931 | 1,875 | 1,899 | 66,600 | 50 | 103% | 101% | 131% | ▲ | 101% | 90% | 104% | 97% | 115% |
| 20240729 | 1,905 | 1,958 | 1,905 | 1,925 | 80,500 | 26 | 101% | 101% | 121% | ▲▲ | 101% | 84% | 106% | 99% | 117% |
| 20240730 | 1,929 | 1,968 | 1,895 | 1,940 | 305,800 | 15 | 101% | 101% | 380% | ▲▲▲ | 99% | 87% | 106% | 99% | 118% |
| 20240731 | 1,917 | 1,917 | 1,844 | 1,903 | 83,500 | -37 | 98% | 99% | 27% | ▼ | 94% | 92% | 112% | 98% | 114% |
| 20240801 | 1,817 | 1,820 | 1,675 | 1,715 | 151,100 | -188 | 90% | 94% | 181% | ▼▼ | 98% | 101% | 125% | 88% | 101% |
| 20240802 | 1,647 | 1,670 | 1,621 | 1,622 | 89,600 | -93 | 95% | 98% | 59% | ▼▼▼ | 89% | 106% | 133% | 83% | 100% |
| 20240805 | 1,571 | 1,623 | 1,403 | 1,403 | 219,100 | -219 | 86% | 89% | 245% | ▼▼▼▼ | 106% | 107% | 133% | 72% | 100% |
| 20240806 | 1,563 | 1,663 | 1,543 | 1,663 | 112,400 | 260 | 119% | 106% | 51% | ▲ | 100% | 105% | 128% | 86% | 119% |
| 20240807 | 1,623 | 1,677 | 1,580 | 1,623 | 96,100 | -40 | 98% | 100% | 85% | ▼ | 105% | 108% | 131% | 84% | 116% |
| 20240808 | 1,587 | 1,667 | 1,586 | 1,664 | 76,200 | 41 | 103% | 105% | 79% | ▲ | 93% | 102% | 122% | 86% | 119% |
| 20240809 | 1,704 | 1,745 | 1,574 | 1,591 | 102,100 | -73 | 96% | 93% | 134% | ▼ | 103% | 107% | 128% | 82% | 113% |
| 20240813 | 1,625 | 1,689 | 1,604 | 1,667 | 52,100 | 76 | 105% | 103% | 51% | ▲ | 102% | 111% | 124% | 86% | 119% |
| 20240814 | 1,673 | 1,728 | 1,666 | 1,702 | 41,100 | 35 | 102% | 102% | 79% | ▲▲ | 101% | 109% | 122% | 88% | 121% |
| 20240815 | 1,702 | 1,739 | 1,691 | 1,719 | 31,700 | 17 | 101% | 101% | 77% | ▲▲▲ | 100% | 109% | 120% | 89% | 123% |
| 20240816 | 1,740 | 1,753 | 1,719 | 1,740 | 55,600 | 21 | 101% | 100% | 175% | ▲▲▲▲ | 99% | 112% | 120% | 90% | 124% |
| 20240819 | 1,737 | 1,745 | 1,709 | 1,715 | 42,800 | -25 | 99% | 99% | 77% | ▼ | 108% | 114% | 118% | 88% | 122% |
| 20240820 | 1,730 | 1,868 | 1,720 | 1,860 | 119,000 | 145 | 108% | 108% | 278% | ▲ | 101% | 113% | 116% | 96% | 133% |
| 20240821 | 1,802 | 1,837 | 1,797 | 1,814 | 68,100 | -46 | 98% | 101% | 57% | ▼ | 105% | 113% | 115% | 94% | 129% |
| 20240822 | 1,810 | 1,906 | 1,810 | 1,900 | 63,800 | 86 | 105% | 105% | 94% | ▲ | 102% | 107% | 110% | 98% | 135% |
| 20240823 | 1,900 | 1,988 | 1,884 | 1,939 | 116,000 | 39 | 102% | 102% | 182% | ▲▲ | 102% | 106% | 107% | 100% | 138% |
| 20240826 | 1,939 | 1,980 | 1,920 | 1,980 | 55,800 | 41 | 102% | 102% | 48% | ▲▲▲ | 102% | 104% | 104% | 100% | 141% |
| 20240827 | 2,007 | 2,057 | 2,000 | 2,038 | 108,600 | 58 | 103% | 102% | 195% | ▲▲▲▲ | 100% | 103% | 103% | 100% | 145% |
| 20240828 | 2,018 | 2,032 | 1,983 | 2,021 | 46,700 | -17 | 99% | 100% | 43% | ▼ | 101% | 102% | 104% | 99% | 144% |
| 20240829 | 2,006 | 2,025 | 1,993 | 2,024 | 33,000 | 3 | 100% | 101% | 71% | ▲ | 101% | 101% | 102% | 99% | 144% |
| 20240830 | 2,036 | 2,063 | 2,020 | 2,057 | 37,300 | 33 | 102% | 101% | 113% | ▲▲ | 102% | 98% | 102% | 100% | 147% |
| 20240902 | 2,049 | 2,086 | 1,988 | 2,082 | 62,800 | 25 | 101% | 102% | 168% | ▲▲▲ | 97% | 95% | 100% | 100% | 148% |
| 20240903 | 2,085 | 2,085 | 2,019 | 2,021 | 57,300 | -61 | 97% | 97% | 91% | ▼ | 102% | 98% | 102% | 97% | 127% |
| 20240904 | 1,999 | 2,066 | 1,984 | 2,048 | 74,800 | 27 | 101% | 102% | 131% | ▲ | 98% | 95% | 99% | 98% | 129% |
| 20240905 | 2,048 | 2,094 | 2,011 | 2,016 | 69,400 | -32 | 98% | 98% | 93% | ▼ | 97% | 92% | 100% | 97% | 127% |
| 20240906 | 2,039 | 2,049 | 1,981 | 1,985 | 42,500 | -31 | 98% | 97% | 61% | ▼▼ | 102% | 100% | 106% | 95% | 125% |
| 20240909 | 1,917 | 1,963 | 1,888 | 1,950 | 47,600 | -35 | 98% | 102% | 112% | ▼▼▼ | 99% | 97% | 104% | 94% | 117% |
| 20240910 | 1,959 | 1,974 | 1,934 | 1,938 | 20,800 | -12 | 99% | 99% | 44% | ▼▼▼▼ | 98% | 109% | 104% | 93% | 114% |
| 20240911 | 1,917 | 1,917 | 1,826 | 1,877 | 39,800 | -61 | 97% | 98% | 191% | ▼▼▼▼▼ | 99% | 110% | 106% | 90% | 109% |
| 20240912 | 1,890 | 1,921 | 1,859 | 1,867 | 43,800 | -10 | 99% | 99% | 110% | ▼▼▼▼▼▼ | 103% | 110% | 108% | 90% | 109% |
| 20240913 | 1,852 | 1,929 | 1,843 | 1,908 | 48,100 | 41 | 102% | 103% | 110% | ▲ | 98% | 106% | 104% | 92% | 111% |
| 20240917 | 1,910 | 1,940 | 1,852 | 1,881 | 36,300 | -27 | 99% | 98% | 75% | ▼ | 107% | 104% | 102% | 90% | 104% |
| 20240918 | 1,950 | 2,089 | 1,950 | 2,083 | 104,800 | 202 | 111% | 107% | 289% | ▲ | 99% | 99% | 97% | 100% | 115% |
| 20240919 | 2,059 | 2,061 | 1,990 | 2,030 | 67,000 | -53 | 97% | 99% | 64% | ▼ | 99% | 99% | 97% | 97% | 109% |
| 20240920 | 2,049 | 2,080 | 2,000 | 2,030 | 103,800 | 0 | 100% | 99% | 155% | -- | 99% | 97% | 98% | 97% | 109% |
| 20240924 | 2,042 | 2,053 | 1,997 | 2,025 | 59,800 | -5 | 100% | 99% | 58% | ▼ | 98% | 97% | 98% | 97% | 108% |
| 20240925 | 2,025 | 2,035 | 1,981 | 1,989 | 55,300 | -36 | 98% | 98% | 92% | ▼▼ | 101% | 97% | 97% | 95% | 107% |
| 20240926 | 2,025 | 2,036 | 1,993 | 2,036 | 70,900 | 47 | 102% | 101% | 128% | ▲ | 97% | 95% | 97% | 98% | 109% |
| 20240927 | 2,037 | 2,061 | 1,965 | 1,982 | 147,100 | -54 | 97% | 97% | 207% | ▼ | 103% | 103% | 104% | 95% | 106% |
| 20240930 | 1,902 | 2,020 | 1,902 | 1,965 | 166,400 | -17 | 99% | 103% | 113% | ▼▼ | 99% | 100% | 98% | 94% | 105% |
| 20241001 | 1,976 | 1,983 | 1,929 | 1,956 | 69,700 | -9 | 100% | 99% | 42% | ▼▼▼ | 97% | 102% | 99% | 94% | 105% |
| 20241002 | 1,954 | 1,970 | 1,879 | 1,898 | 122,300 | -58 | 97% | 97% | 175% | ▼▼▼▼ | 100% | 103% | 98% | 91% | 102% |
| 20241003 | 1,931 | 1,948 | 1,912 | 1,926 | 60,800 | 28 | 101% | 100% | 50% | ▲ | 100% | 102% | 97% | 92% | 103% |
| 20241004 | 1,944 | 1,999 | 1,930 | 1,953 | 73,700 | 27 | 101% | 100% | 121% | ▲▲ | 100% | 99% | 95% | 94% | 105% |
| 20241007 | 1,979 | 1,993 | 1,924 | 1,985 | 61,100 | 32 | 102% | 100% | 83% | ▲▲▲ | 100% | 98% | 0% | 95% | 106% |
| 20241008 | 2,000 | 2,009 | 1,981 | 1,995 | 16,900 | 10 | 101% | 100% | 28% | ▲▲▲▲ | 99% | 98% | 0% | 96% | 107% |
| 20241009 | 2,000 | 2,027 | 1,956 | 1,989 | 44,600 | -6 | 100% | 99% | 264% | ▼ | 98% | 97% | 0% | 95% | 107% |
| 20241010 | 2,000 | 2,000 | 1,959 | 1,964 | 17,000 | -25 | 99% | 98% | 38% | ▼▼ | 99% | 98% | 0% | 94% | 105% |
| 20241011 | 1,960 | 1,977 | 1,944 | 1,949 | 29,200 | -15 | 99% | 99% | 172% | ▼▼▼ | 101% | 97% | 0% | 94% | 104% |
| 20241015 | 1,952 | 1,982 | 1,949 | 1,969 | 48,600 | 20 | 101% | 101% | 166% | ▲ | 99% | 96% | 0% | 95% | 105% |
| 20241016 | 1,964 | 1,985 | 1,940 | 1,940 | 52,000 | -29 | 99% | 99% | 107% | ▼ | 99% | 97% | 0% | 93% | 103% |
| 20241017 | 1,943 | 1,958 | 1,912 | 1,926 | 35,500 | -14 | 99% | 99% | 68% | ▼▼ | 99% | 0% | 0% | 92% | 101% |
| 20241018 | 1,918 | 1,943 | 1,889 | 1,891 | 23,600 | -35 | 98% | 99% | 66% | ▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241021 | 1,891 | 1,896 | 1,854 | 1,891 | 50,100 | 0 | 100% | 100% | 212% | -- | 98% | 0% | 0% | 93% | 100% |
| 20241022 | 1,907 | 1,927 | 1,866 | 1,878 | 39,700 | -13 | 99% | 98% | 79% | ▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-02 | 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 |
|---|---|---|---|
| 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
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 | 2024-10-23 01:26:46 |