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

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
202503101,8491,9461,8491,93679,50087105%105%133%97%98%99%88%107%
202503111,9161,9291,8131,86158,500-7596%97%74%101%105%103%85%103%
202503121,8261,8751,8261,85055,900-1199%101%96%▼▼99%105%99%84%102%
202503131,8681,8701,8341,85034,1000100%99%61%--101%107%97%84%102%
202503141,8351,8551,8331,85542,0005100%101%123%102%107%94%85%103%
202503171,8461,8901,8251,87859,00023101%102%140%▲▲101%102%92%90%104%
202503181,8891,9171,8741,91534,40037102%101%58%▲▲▲102%98%89%93%106%
202503191,9302,0041,9301,96274,30047102%102%216%▲▲▲▲100%97%89%98%109%
202503211,9621,9761,9491,96963,6007100%100%86%▲▲▲▲▲97%95%89%100%109%
202503241,9772,0081,9051,92682,400-4398%97%130%99%96%92%98%107%
202503251,9181,9201,8841,891103,900-3598%99%126%▼▼100%94%95%96%105%
202503261,8961,9341,8731,900120,3009100%100%116%100%92%96%96%105%
202503271,8791,9241,8471,878142,100-2299%100%118%98%92%96%95%102%
202503281,8791,9191,8261,840132,500-3898%98%93%▼▼94%88%96%93%100%
202503311,8791,9751,7431,773263,500-6796%94%199%▼▼▼97%91%103%90%100%
202504011,7821,8221,7201,73498,900-3998%97%38%▼▼▼▼99%90%105%88%100%
202504021,7461,7521,7071,73480,1000100%99%81%--100%103%110%88%100%
202504031,6621,6901,5921,662113,800-7296%100%142%100%106%113%84%100%
202504041,6221,6411,5691,61493,000-4897%100%82%▼▼103%108%120%82%100%
202504081,5301,5851,5201,57852,400-3698%103%56%▼▼▼101%108%121%80%100%
202504091,5381,5721,5301,56065,900-1899%101%126%▼▼▼▼104%100%113%79%100%
202504101,6501,7131,6261,71374,700153110%104%113%99%100%114%87%110%
202504111,6731,6731,6001,64883,800-6596%99%112%100%106%116%84%106%
202504141,6481,6691,6481,65620,8008100%100%25%100%107%116%84%106%
202504151,6531,6871,6421,65331,300-3100%100%150%100%107%116%84%106%
202504161,6581,6641,6431,65319,8000100%100%63%--102%109%116%84%106%
202504171,6481,6931,6481,67915,50026102%102%78%104%106%114%85%108%
202504181,6911,7621,6911,75160,40072104%104%390%▲▲102%102%111%89%112%
202504211,7381,7881,7251,76945,00018101%102%75%▲▲▲100%100%114%92%113%
202504221,7691,8081,7611,76734,400-2100%100%76%100%102%116%93%113%
202504231,8021,8181,7851,79735,90030102%100%104%98%102%116%95%115%
202504241,8011,8061,7531,76026,200-3798%98%73%100%102%122%94%113%
202504251,7701,7761,7441,77422,60014101%100%86%100%101%126%96%114%
202504281,7741,8171,7701,77736,8003100%100%163%▲▲103%104%125%99%114%
202504301,7831,8381,7791,83333,60056103%103%91%▲▲▲99%102%122%100%118%
202505011,8301,8351,7761,80440,300-2998%99%120%99%106%123%98%116%
202505021,8131,8281,7941,79432,800-1099%99%81%▼▼100%107%125%98%115%
202505071,7901,8071,7671,78637,900-8100%100%116%▼▼▼103%107%127%97%114%
202505081,7901,8801,7651,85277,90066104%103%206%100%102%126%100%119%
202505091,8631,8971,8571,86751,00015101%100%65%▲▲102%102%127%100%120%
202505121,8861,9291,8771,91544,50048103%102%87%▲▲▲98%99%123%100%116%
202505131,9511,9741,9151,91543,2000100%98%97%--98%100%125%100%116%
202505141,9161,9321,8501,87944,200-3698%98%102%102%106%129%98%114%
202505151,8661,9141,8651,90035,60021101%102%81%101%106%127%99%115%
202505161,8971,9331,8971,91554,00015101%101%152%▲▲102%110%127%100%116%
202505191,8951,9331,8911,92449,8009100%102%92%▲▲▲100%113%125%100%115%
202505201,9151,9371,9151,92437,3000100%100%75%--103%116%125%100%110%
202505211,9241,9961,9241,97757,70053103%103%155%101%112%120%100%112%
202505221,9982,0231,9942,01161,00034102%101%106%▲▲104%108%120%100%114%
202505232,0102,1122,0072,08767,10076104%104%110%▲▲▲99%100%0%100%119%
202505262,1722,1802,1222,16052,60073103%99%78%▲▲▲▲102%100%0%100%123%
202505272,1802,2522,1612,229161,10069103%102%306%▲▲▲▲▲97%100%0%100%126%
202505282,2292,2522,1622,163216,800-6697%97%135%100%105%0%97%122%
202505292,1732,2242,1432,16383,3000100%100%38%--100%108%0%97%121%
202505302,1602,1952,1362,17037,3007100%100%45%100%111%0%97%122%
202506022,1692,2252,1622,17336,4003100%100%98%▲▲102%110%0%97%122%
202506032,1742,2692,1542,21845,90045102%102%126%▲▲▲103%0%0%100%124%
202506042,2102,3132,2042,28249,60064103%103%108%▲▲▲▲102%0%0%100%123%
202506052,3002,3942,2952,34269,10060103%102%139%▲▲▲▲▲102%0%0%100%125%
202506062,3542,4112,3352,40279,10060103%102%114%▲▲▲▲▲▲%%%100%128%

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
2025-05-3035,30085,9002,40050,80032,90035,100
2025-05-2345,20079,00020,40054,10024,80024,900
2025-05-1638,70082,70019,60055,40019,10027,300
2025-05-0926,80078,8008,70051,90018,10026,900
2025-05-0221,00080,0006,50051,80014,50028,200
2025-04-2516,10083,0002,00052,80014,10030,200
2025-04-1813,90085,20050054,50013,40030,700
2025-04-1112,00089,40050056,70011,50032,700
2025-04-0417,900105,40050065,60017,40039,800
2025-03-2833,300113,80070061,50032,60052,300
2025-03-216,90096,00070055,6006,20040,400
2025-03-145,40096,50060054,7004,80041,800
2025-03-077,00095,30060055,4006,40039,900
2025-02-287,400109,30050054,8006,90054,500
2025-02-2110,700103,80050054,50010,20049,300
2025-02-1416,60083,4001,90041,90014,70041,500
2025-02-0715,40093,00090049,20014,50043,800
2025-01-3114,10089,00060050,80013,50038,200
2025-01-2414,70089,40050046,20014,20043,200
2025-01-1718,20093,00060046,90017,60046,100
2025-01-1025,30096,50050051,20024,80045,300
2024-12-2725,50072,40080036,20024,70036,200
2024-12-2025,00073,8001,20032,40023,80041,400
2024-12-1334,00088,6002,80025,70031,20062,900
2024-12-0638,60095,3004,20027,00034,40068,300
2024-11-2945,000105,8005,20024,40039,80081,400
2024-11-22366,500116,000328,90025,60037,60090,400
2024-11-15228,000108,400203,00026,90025,00081,500
2024-11-08129,900110,100108,90028,90021,00081,200
2024-11-0178,300113,60059,50031,40018,80082,200
2024-10-2526,400112,40012,50034,20013,90078,200
2024-10-1821,200114,60010,10034,20011,10080,400
2024-10-1120,900118,8009,40037,30011,50081,500
2024-10-0421,300118,6009,00037,60012,30081,000
2024-09-2728,200133,5007,00039,90021,20093,600
2024-09-2017,300119,1004,80043,10012,50076,000
2024-09-1317,800122,1004,80040,90013,00081,200
2024-09-0619,600123,2004,90041,40014,70081,800
2024-08-3019,100122,2005,00042,20014,10080,000
2024-08-2318,200121,8001,10042,80017,10079,000
2024-08-1612,600113,9001,00038,90011,60075,000
2024-08-0912,500110,80060038,00011,90072,800
2024-08-0223,200151,90060065,10022,60086,800
2024-07-2638,500180,2001,60081,10036,90099,100
2024-07-1938,500184,10070082,10037,800102,000
2024-07-1242,200187,5001,00084,40041,200103,100
2024-07-0552,600196,1001,00091,20051,600104,900
2024-06-2865,400213,100900106,40064,500106,700
2024-06-2165,600218,9001,200104,90064,400114,000
2024-06-1472,900171,4001,20090,10071,70081,300
2024-06-0747,800150,3001,50076,80046,30073,500
2024-05-318,10071,4002,50042,8005,60028,600
2024-05-2458,40079,00045,70040,40012,70038,600
2024-05-1730,30061,90023,60028,4006,70033,500
2024-05-1014,60073,3007,80041,3006,80032,000
2024-05-029,80073,8002,00042,0007,80031,800
2024-04-269,10075,1001,80041,7007,30033,400
2024-04-199,30072,1001,30042,8008,00029,300
2024-04-1214,00087,30080047,00013,20040,300
2024-04-0513,90080,60070041,90013,20038,700
2024-03-2922,80077,70060040,10022,20037,600
2024-03-224,70075,40060038,3004,10037,100
2024-03-154,30080,30050039,0003,80041,300
2024-03-084,50083,00050041,2004,00041,800
2024-03-013,90094,50020041,6003,70052,900
2024-02-222,20076,30020040,6002,00035,700
2024-02-164,90077,10020042,5004,70034,600
2024-02-094,70079,30020043,0004,50036,300
2024-02-024,50078,30020039,4004,30038,900
2024-01-266,30073,90020038,9006,10035,000
2024-01-197,10090,30020040,2006,90050,100
2024-01-125,900103,30020038,4005,70064,900

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 INTERNATIONAL123,3700.48%-27,6922,1772,1822,1202,158227,500
2024-10-29 GOLDMAN SACHS INTERNATIONAL151,0620.59%-1,4001,8761,9061,8761,88448,300
2024-10-28 GOLDMAN SACHS INTERNATIONAL152,4620.60%1,0001,8131,8571,8091,85158,200
2024-10-25 GOLDMAN SACHS INTERNATIONAL151,4620.59%-6,1001,8451,8531,7911,79857,300
2024-10-02 GOLDMAN SACHS INTERNATIONAL157,5620.62%11,7001,9541,9701,8791,898122,300
2024-09-30 GOLDMAN SACHS INTERNATIONAL145,8620.57%-7,5001,9022,0201,9021,965166,400
2024-09-27 GOLDMAN SACHS INTERNATIONAL153,3620.60%12,6002,0372,0611,9651,982147,100
2024-09-20 GOLDMAN SACHS INTERNATIONAL140,7620.55%-22,5002,0492,0802,0002,030103,800
2024-09-18 GOLDMAN SACHS INTERNATIONAL163,2620.64%1,9502,0891,9502,083104,800
2024-08-21 GOLDMAN SACHS INTERNATIONAL164,2620.64%27,3001,8021,8371,7971,81468,100
2024-08-20 GOLDMAN SACHS INTERNATIONAL136,9620.54%1,7301,8681,7201,860119,000
2024-07-09 Nomura International plc114,6000.45%-14,0001,9301,9721,8381,892236,500
2024-07-08 Nomura International plc128,6000.50%1,8131,9771,8131,951388,500

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UU2N3502024-11-29 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

codecatesite_titlemodified
93691 株式会社キユーソー流通システム2025-06-07 20:23:40