| 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 | 1,076 | 1,084 | 1,068 | 1,073 | 120,600 | 5 | 100% | 100% | 90% | ▲▲▲▲▲ | 101% | 100% | 101% | 94% | 104% |
| 20240925 | 1,072 | 1,085 | 1,069 | 1,079 | 91,800 | 6 | 101% | 101% | 76% | ▲▲▲▲▲▲ | 101% | 99% | 100% | 95% | 105% |
| 20240926 | 1,086 | 1,097 | 1,080 | 1,096 | 110,000 | 17 | 102% | 101% | 120% | ▲▲▲▲▲▲▲ | 101% | 100% | 101% | 96% | 106% |
| 20240927 | 1,076 | 1,091 | 1,075 | 1,085 | 106,300 | -11 | 99% | 101% | 97% | ▼ | 100% | 102% | 103% | 96% | 105% |
| 20240930 | 1,055 | 1,072 | 1,051 | 1,056 | 115,600 | -29 | 97% | 100% | 109% | ▼▼ | 100% | 100% | 101% | 93% | 103% |
| 20241001 | 1,073 | 1,073 | 1,063 | 1,072 | 75,000 | 16 | 102% | 100% | 65% | ▲ | 100% | 101% | 102% | 96% | 104% |
| 20241002 | 1,062 | 1,081 | 1,061 | 1,066 | 78,300 | -6 | 99% | 100% | 104% | ▼ | 99% | 99% | 100% | 96% | 103% |
| 20241003 | 1,085 | 1,085 | 1,069 | 1,073 | 34,300 | 7 | 101% | 99% | 44% | ▲ | 100% | 100% | 101% | 98% | 104% |
| 20241004 | 1,072 | 1,078 | 1,070 | 1,076 | 36,500 | 3 | 100% | 100% | 106% | ▲▲ | 99% | 99% | 100% | 98% | 104% |
| 20241007 | 1,083 | 1,086 | 1,072 | 1,077 | 49,400 | 1 | 100% | 99% | 135% | ▲▲▲ | 100% | 102% | 101% | 98% | 105% |
| 20241008 | 1,070 | 1,080 | 1,064 | 1,067 | 78,900 | -10 | 99% | 100% | 160% | ▼ | 99% | 100% | 100% | 97% | 104% |
| 20241009 | 1,085 | 1,085 | 1,069 | 1,070 | 48,400 | 3 | 100% | 99% | 61% | ▲ | 99% | 101% | 101% | 98% | 104% |
| 20241010 | 1,074 | 1,076 | 1,068 | 1,068 | 25,700 | -2 | 100% | 99% | 53% | ▼ | 100% | 101% | 101% | 97% | 104% |
| 20241011 | 1,074 | 1,085 | 1,072 | 1,077 | 64,300 | 9 | 101% | 100% | 250% | ▲ | 101% | 100% | 101% | 98% | 104% |
| 20241015 | 1,081 | 1,093 | 1,081 | 1,088 | 34,900 | 11 | 101% | 101% | 54% | ▲▲ | 100% | 100% | 103% | 99% | 105% |
| 20241016 | 1,082 | 1,093 | 1,077 | 1,078 | 24,100 | -10 | 99% | 100% | 69% | ▼ | 100% | 99% | 103% | 98% | 104% |
| 20241017 | 1,078 | 1,085 | 1,078 | 1,080 | 28,600 | 2 | 100% | 100% | 119% | ▲ | 99% | 97% | 103% | 99% | 103% |
| 20241018 | 1,085 | 1,085 | 1,078 | 1,078 | 23,000 | -2 | 100% | 99% | 80% | ▼ | 100% | 97% | 103% | 98% | 102% |
| 20241021 | 1,083 | 1,085 | 1,078 | 1,080 | 22,700 | 2 | 100% | 100% | 99% | ▲ | 99% | 98% | 103% | 99% | 102% |
| 20241022 | 1,080 | 1,085 | 1,065 | 1,065 | 52,600 | -15 | 99% | 99% | 232% | ▼ | 99% | 100% | 105% | 97% | 101% |
| 20241023 | 1,065 | 1,070 | 1,056 | 1,056 | 59,600 | -9 | 99% | 99% | 113% | ▼▼ | 100% | 101% | 106% | 96% | 100% |
| 20241024 | 1,055 | 1,057 | 1,044 | 1,052 | 50,800 | -4 | 100% | 100% | 85% | ▼▼▼ | 99% | 102% | 106% | 96% | 100% |
| 20241025 | 1,051 | 1,051 | 1,035 | 1,039 | 71,800 | -13 | 99% | 99% | 141% | ▼▼▼▼ | 101% | 103% | 107% | 95% | 100% |
| 20241028 | 1,039 | 1,058 | 1,038 | 1,054 | 36,600 | 15 | 101% | 101% | 51% | ▲ | 100% | 102% | 106% | 97% | 101% |
| 20241029 | 1,062 | 1,065 | 1,054 | 1,065 | 37,100 | 11 | 101% | 100% | 101% | ▲▲ | 99% | 101% | 105% | 98% | 103% |
| 20241030 | 1,071 | 1,077 | 1,062 | 1,064 | 272,800 | -1 | 100% | 99% | 735% | ▼ | 100% | 101% | 105% | 98% | 102% |
| 20241031 | 1,070 | 1,084 | 1,065 | 1,075 | 42,500 | 11 | 101% | 100% | 16% | ▲ | 100% | 102% | 105% | 99% | 103% |
| 20241101 | 1,065 | 1,072 | 1,061 | 1,064 | 58,600 | -11 | 99% | 100% | 138% | ▼ | 102% | 101% | 106% | 98% | 102% |
| 20241105 | 1,066 | 1,085 | 1,059 | 1,085 | 36,400 | 21 | 102% | 102% | 62% | ▲ | 99% | 101% | 105% | 100% | 104% |
| 20241106 | 1,090 | 1,092 | 1,074 | 1,082 | 36,600 | -3 | 100% | 99% | 101% | ▼ | 100% | 103% | 106% | 99% | 104% |
| 20241107 | 1,082 | 1,091 | 1,077 | 1,084 | 64,600 | 2 | 100% | 100% | 177% | ▲ | 99% | 102% | 104% | 100% | 104% |
| 20241108 | 1,093 | 1,097 | 1,077 | 1,081 | 40,400 | -3 | 100% | 99% | 63% | ▼ | 98% | 103% | 106% | 99% | 104% |
| 20241111 | 1,081 | 1,082 | 1,060 | 1,061 | 46,800 | -20 | 98% | 98% | 116% | ▼▼ | 99% | 100% | 103% | 98% | 102% |
| 20241112 | 1,111 | 1,115 | 1,092 | 1,097 | 95,800 | 36 | 103% | 99% | 205% | ▲ | 101% | 102% | 104% | 100% | 106% |
| 20241113 | 1,099 | 1,114 | 1,093 | 1,113 | 54,500 | 16 | 101% | 101% | 57% | ▲▲ | 99% | 100% | 103% | 100% | 107% |
| 20241114 | 1,114 | 1,119 | 1,101 | 1,101 | 31,500 | -12 | 99% | 99% | 58% | ▼ | 100% | 99% | 103% | 99% | 106% |
| 20241115 | 1,111 | 1,117 | 1,103 | 1,111 | 32,200 | 10 | 101% | 100% | 102% | ▲ | 100% | 100% | 103% | 100% | 107% |
| 20241118 | 1,110 | 1,116 | 1,104 | 1,110 | 24,800 | -1 | 100% | 100% | 77% | ▼ | 101% | 100% | 103% | 100% | 107% |
| 20241119 | 1,108 | 1,118 | 1,105 | 1,116 | 39,300 | 6 | 101% | 101% | 158% | ▲ | 99% | 101% | 101% | 100% | 107% |
| 20241120 | 1,116 | 1,116 | 1,101 | 1,102 | 27,600 | -14 | 99% | 99% | 70% | ▼ | 100% | 102% | 102% | 99% | 106% |
| 20241121 | 1,101 | 1,107 | 1,096 | 1,102 | 25,900 | 0 | 100% | 100% | 94% | -- | 101% | 102% | 103% | 99% | 106% |
| 20241122 | 1,098 | 1,115 | 1,098 | 1,111 | 46,600 | 9 | 101% | 101% | 180% | ▲ | 100% | 101% | 101% | 100% | 107% |
| 20241125 | 1,113 | 1,117 | 1,106 | 1,111 | 77,100 | 0 | 100% | 100% | 165% | -- | 101% | 102% | 101% | 100% | 105% |
| 20241126 | 1,111 | 1,128 | 1,111 | 1,122 | 36,600 | 11 | 101% | 101% | 47% | ▲ | 100% | 102% | 100% | 100% | 106% |
| 20241127 | 1,117 | 1,121 | 1,103 | 1,112 | 43,500 | -10 | 99% | 100% | 119% | ▼ | 101% | 103% | 101% | 99% | 105% |
| 20241128 | 1,106 | 1,119 | 1,106 | 1,119 | 28,000 | 7 | 101% | 101% | 64% | ▲ | 100% | 100% | 100% | 100% | 105% |
| 20241129 | 1,117 | 1,124 | 1,115 | 1,119 | 31,700 | 0 | 100% | 100% | 113% | -- | 100% | 99% | 99% | 100% | 105% |
| 20241202 | 1,127 | 1,137 | 1,119 | 1,132 | 40,500 | 13 | 101% | 100% | 128% | ▲ | 100% | 99% | 97% | 100% | 107% |
| 20241203 | 1,140 | 1,155 | 1,135 | 1,142 | 58,300 | 10 | 101% | 100% | 144% | ▲▲ | 98% | 99% | 97% | 100% | 108% |
| 20241204 | 1,134 | 1,134 | 1,111 | 1,116 | 50,500 | -26 | 98% | 98% | 87% | ▼ | 99% | 100% | 98% | 98% | 105% |
| 20241205 | 1,117 | 1,123 | 1,108 | 1,108 | 33,800 | -8 | 99% | 99% | 67% | ▼▼ | 100% | 100% | 98% | 97% | 104% |
| 20241206 | 1,116 | 1,118 | 1,104 | 1,112 | 55,300 | 4 | 100% | 100% | 164% | ▲ | 101% | 100% | 0% | 97% | 105% |
| 20241209 | 1,118 | 1,129 | 1,113 | 1,127 | 51,800 | 15 | 101% | 101% | 94% | ▲▲ | 99% | 99% | 0% | 99% | 103% |
| 20241210 | 1,132 | 1,132 | 1,119 | 1,119 | 28,300 | -8 | 99% | 99% | 55% | ▼ | 99% | 99% | 0% | 98% | 102% |
| 20241211 | 1,119 | 1,120 | 1,108 | 1,110 | 34,900 | -9 | 99% | 99% | 123% | ▼▼ | 100% | 99% | 0% | 97% | 101% |
| 20241212 | 1,116 | 1,120 | 1,109 | 1,115 | 54,300 | 5 | 100% | 100% | 156% | ▲ | 101% | 99% | 0% | 98% | 101% |
| 20241213 | 1,109 | 1,123 | 1,108 | 1,117 | 35,100 | 2 | 100% | 101% | 65% | ▲▲ | 99% | 98% | 0% | 98% | 101% |
| 20241216 | 1,117 | 1,118 | 1,111 | 1,111 | 17,100 | -6 | 99% | 99% | 49% | ▼ | 100% | 98% | 0% | 97% | 101% |
| 20241217 | 1,111 | 1,122 | 1,106 | 1,106 | 46,400 | -5 | 100% | 100% | 271% | ▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241218 | 1,106 | 1,106 | 1,094 | 1,099 | 41,800 | -7 | 99% | 99% | 90% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 1,089 | 1,098 | 1,087 | 1,093 | 26,800 | -6 | 99% | 100% | 64% | ▼▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241220 | 1,100 | 1,101 | 1,089 | 1,092 | 33,800 | -1 | 100% | 99% | 126% | ▼▼▼▼▼ | % | % | % | 96% | 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 | 600 | 265,600 | 100 | 206,000 | 500 | 59,600 |
| 2024-12-06 | 1,000 | 273,800 | 100 | 212,700 | 900 | 61,100 |
| 2024-11-29 | 900 | 260,600 | 100 | 206,300 | 800 | 54,300 |
| 2024-11-22 | 400 | 281,700 | 100 | 215,800 | 300 | 65,900 |
| 2024-11-15 | 400 | 287,400 | 100 | 214,000 | 300 | 73,400 |
| 2024-11-08 | 200 | 281,500 | 100 | 213,000 | 100 | 68,500 |
| 2024-11-01 | 800 | 280,600 | 100 | 209,000 | 700 | 71,600 |
| 2024-10-25 | 1,600 | 293,600 | 100 | 212,000 | 1,500 | 81,600 |
| 2024-10-18 | 300 | 277,300 | 100 | 205,900 | 200 | 71,400 |
| 2024-10-11 | 300 | 283,800 | 100 | 208,900 | 200 | 74,900 |
| 2024-10-04 | 200 | 296,400 | 100 | 219,000 | 100 | 77,400 |
| 2024-09-27 | 1,400 | 306,300 | 100 | 221,500 | 1,300 | 84,800 |
| 2024-09-20 | 700 | 337,500 | 100 | 238,600 | 600 | 98,900 |
| 2024-09-13 | 2,000 | 358,000 | 100 | 253,200 | 1,900 | 104,800 |
| 2024-09-06 | 1,900 | 340,800 | 100 | 248,200 | 1,800 | 92,600 |
| 2024-08-30 | 800 | 345,100 | 100 | 263,200 | 700 | 81,900 |
| 2024-08-23 | 100 | 330,300 | 100 | 257,600 | 0 | 72,700 |
| 2024-08-16 | 200 | 284,500 | 100 | 211,200 | 100 | 73,300 |
| 2024-08-09 | 300 | 255,800 | 100 | 181,500 | 200 | 74,300 |
| 2024-08-02 | 400 | 237,300 | 100 | 171,600 | 300 | 65,700 |
| 2024-07-26 | 200 | 266,100 | 100 | 200,700 | 100 | 65,400 |
| 2024-07-19 | 200 | 175,400 | 100 | 132,100 | 100 | 43,300 |
| 2024-07-12 | 600 | 137,400 | 100 | 104,100 | 500 | 33,300 |
| 2024-07-05 | 200 | 147,300 | 100 | 112,100 | 100 | 35,200 |
| 2024-06-28 | 400 | 151,600 | 100 | 113,400 | 300 | 38,200 |
| 2024-06-21 | 700 | 150,400 | 100 | 112,200 | 600 | 38,200 |
| 2024-06-14 | 700 | 166,700 | 100 | 113,100 | 600 | 53,600 |
| 2024-06-07 | 1,300 | 160,500 | 200 | 116,600 | 1,100 | 43,900 |
| 2024-05-31 | 800 | 180,700 | 100 | 121,100 | 700 | 59,600 |
| 2024-05-24 | 900 | 181,100 | 100 | 122,300 | 800 | 58,800 |
| 2024-05-17 | 4,600 | 231,300 | 100 | 170,100 | 4,500 | 61,200 |
| 2024-05-10 | 4,400 | 263,400 | 100 | 199,000 | 4,300 | 64,400 |
| 2024-05-02 | 400 | 264,900 | 100 | 192,500 | 300 | 72,400 |
| 2024-04-26 | 300 | 260,500 | 100 | 189,900 | 200 | 70,600 |
| 2024-04-19 | 2,200 | 251,700 | 100 | 160,800 | 2,100 | 90,900 |
| 2024-04-12 | 1,000 | 245,600 | 100 | 169,700 | 900 | 75,900 |
| 2024-04-05 | 1,600 | 231,900 | 100 | 162,200 | 1,500 | 69,700 |
| 2024-03-29 | 1,800 | 248,900 | 100 | 178,600 | 1,700 | 70,300 |
| 2024-03-22 | 2,100 | 245,300 | 200 | 180,800 | 1,900 | 64,500 |
| 2024-03-15 | 7,800 | 217,500 | 6,700 | 160,500 | 1,100 | 57,000 |
| 2024-03-08 | 7,700 | 202,300 | 6,700 | 139,300 | 1,000 | 63,000 |
| 2024-03-01 | 8,400 | 199,100 | 6,700 | 138,100 | 1,700 | 61,000 |
| 2024-02-22 | 8,500 | 174,500 | 6,800 | 89,900 | 1,700 | 84,600 |
| 2024-02-16 | 1,400 | 184,900 | 100 | 95,100 | 1,300 | 89,800 |
| 2024-02-09 | 2,600 | 184,300 | 100 | 92,500 | 2,500 | 91,800 |
| 2024-02-02 | 4,200 | 180,700 | 100 | 91,700 | 4,100 | 89,000 |
| 2024-01-26 | 5,300 | 195,100 | 100 | 96,100 | 5,200 | 99,000 |
| 2024-01-19 | 5,300 | 193,100 | 100 | 94,600 | 5,200 | 98,500 |
| 2024-01-12 | 5,400 | 191,200 | 100 | 94,500 | 5,300 | 96,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240822 | 16:00 | ケーユーＨＤ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240813 | 15:00 | ケーユーＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240723 | 15:00 | ケーユーＨＤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 15:00 | ケーユーＨＤ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240523 | 15:00 | ケーユーＨＤ | 当社および子会社の取締役、執行役員の異動に関するお知らせ |
| 20240408 | 15:30 | ケーユーＨＤ | （開示事項の変更）主要株主の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9856 | 1 | 株式会社ケーユーホールディングス | 2024-12-21 15:27:43 |
| 9856 | 2 | 2024-08-22 18:34:28 | |
| 9856 | 2 | 2024-07-23 18:33:06 | |
| 9856 | 2 | 2024-06-25 19:35:48 | |
| 9856 | 2 | 2024-06-18 10:26:28 | |
| 9856 | 2 | 2024-06-18 10:26:26 | |
| 9856 | 2 | 2024-06-18 10:26:19 | |
| 9856 | 2 | 2024-06-18 10:26:18 | |
| 9856 | 2 | 2024-06-18 10:26:17 | |
| 9856 | 2 | IR（投資家情報） | ケーユーホールディングス | 2024-06-18 10:26:13 |