| 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 | 1,156 | 1,169 | 1,154 | 1,158 | 119,800 | -21 | 98% | 100% | 111% | ▼▼▼▼▼▼ | 102% | 105% | 93% | 87% | 100% |
| 20240726 | 1,160 | 1,187 | 1,157 | 1,180 | 208,800 | 22 | 102% | 102% | 174% | ▲ | 101% | 98% | 93% | 89% | 102% |
| 20240729 | 1,187 | 1,201 | 1,181 | 1,201 | 139,700 | 21 | 102% | 101% | 67% | ▲▲ | 99% | 91% | 94% | 91% | 104% |
| 20240730 | 1,205 | 1,209 | 1,190 | 1,197 | 53,100 | -4 | 100% | 99% | 38% | ▼ | 102% | 87% | 95% | 91% | 103% |
| 20240731 | 1,191 | 1,213 | 1,184 | 1,213 | 54,500 | 16 | 101% | 102% | 103% | ▲ | 97% | 86% | 95% | 92% | 105% |
| 20240801 | 1,201 | 1,202 | 1,150 | 1,159 | 193,300 | -54 | 96% | 97% | 355% | ▼ | 97% | 91% | 101% | 88% | 100% |
| 20240802 | 1,125 | 1,126 | 1,089 | 1,093 | 286,600 | -66 | 94% | 97% | 148% | ▼▼ | 90% | 97% | 110% | 84% | 100% |
| 20240805 | 1,033 | 1,033 | 911 | 927 | 466,700 | -166 | 85% | 90% | 163% | ▼▼▼ | 101% | 102% | 111% | 72% | 100% |
| 20240806 | 1,019 | 1,041 | 987 | 1,032 | 257,400 | 105 | 111% | 101% | 55% | ▲ | 100% | 104% | 112% | 80% | 111% |
| 20240807 | 1,014 | 1,047 | 999 | 1,019 | 236,200 | -13 | 99% | 100% | 92% | ▼ | 98% | 105% | 112% | 80% | 110% |
| 20240808 | 1,012 | 1,027 | 989 | 994 | 175,500 | -25 | 98% | 98% | 74% | ▼▼ | 97% | 105% | 110% | 78% | 107% |
| 20240809 | 1,029 | 1,029 | 993 | 1,003 | 236,000 | 9 | 101% | 97% | 134% | ▲ | 100% | 105% | 110% | 79% | 108% |
| 20240813 | 1,033 | 1,049 | 1,020 | 1,036 | 279,700 | 33 | 103% | 100% | 119% | ▲▲ | 98% | 99% | 105% | 82% | 112% |
| 20240814 | 1,080 | 1,085 | 1,050 | 1,057 | 193,000 | 21 | 102% | 98% | 69% | ▲▲▲ | 100% | 100% | 107% | 84% | 114% |
| 20240815 | 1,064 | 1,084 | 1,052 | 1,063 | 136,000 | 6 | 101% | 100% | 70% | ▲▲▲▲ | 99% | 98% | 104% | 87% | 115% |
| 20240816 | 1,088 | 1,099 | 1,073 | 1,082 | 107,200 | 19 | 102% | 99% | 79% | ▲▲▲▲▲ | 98% | 100% | 104% | 89% | 117% |
| 20240819 | 1,080 | 1,084 | 1,057 | 1,060 | 112,700 | -22 | 98% | 98% | 105% | ▼ | 100% | 104% | 104% | 87% | 114% |
| 20240820 | 1,063 | 1,070 | 1,058 | 1,065 | 95,200 | 5 | 100% | 100% | 84% | ▲ | 101% | 107% | 102% | 88% | 115% |
| 20240821 | 1,058 | 1,066 | 1,045 | 1,064 | 155,600 | -1 | 100% | 101% | 163% | ▼ | 100% | 107% | 102% | 88% | 115% |
| 20240822 | 1,059 | 1,067 | 1,056 | 1,062 | 139,800 | -2 | 100% | 100% | 90% | ▼▼ | 101% | 106% | 100% | 88% | 115% |
| 20240823 | 1,067 | 1,087 | 1,067 | 1,077 | 120,500 | 15 | 101% | 101% | 86% | ▲ | 101% | 103% | 98% | 89% | 116% |
| 20240826 | 1,099 | 1,111 | 1,085 | 1,109 | 150,100 | 32 | 103% | 101% | 125% | ▲▲ | 101% | 102% | 97% | 91% | 120% |
| 20240827 | 1,117 | 1,139 | 1,113 | 1,130 | 84,300 | 21 | 102% | 101% | 56% | ▲▲▲ | 100% | 99% | 97% | 93% | 122% |
| 20240828 | 1,130 | 1,132 | 1,113 | 1,128 | 89,700 | -2 | 100% | 100% | 106% | ▼ | 101% | 98% | 97% | 93% | 122% |
| 20240829 | 1,128 | 1,139 | 1,122 | 1,135 | 51,800 | 7 | 101% | 101% | 58% | ▲ | 100% | 95% | 97% | 98% | 122% |
| 20240830 | 1,135 | 1,139 | 1,128 | 1,136 | 58,800 | 1 | 100% | 100% | 114% | ▲▲ | 98% | 95% | 96% | 100% | 123% |
| 20240902 | 1,141 | 1,142 | 1,114 | 1,120 | 95,000 | -16 | 99% | 98% | 162% | ▼ | 100% | 96% | 98% | 99% | 121% |
| 20240903 | 1,115 | 1,120 | 1,106 | 1,110 | 104,000 | -10 | 99% | 100% | 109% | ▼▼ | 98% | 96% | 100% | 98% | 112% |
| 20240904 | 1,095 | 1,102 | 1,071 | 1,075 | 262,600 | -35 | 97% | 98% | 253% | ▼▼▼ | 101% | 97% | 102% | 95% | 108% |
| 20240905 | 1,075 | 1,093 | 1,055 | 1,081 | 226,300 | 6 | 101% | 101% | 86% | ▲ | 98% | 96% | 101% | 95% | 109% |
| 20240906 | 1,084 | 1,090 | 1,058 | 1,066 | 216,100 | -15 | 99% | 98% | 95% | ▼ | 101% | 100% | 105% | 94% | 106% |
| 20240909 | 1,040 | 1,060 | 1,034 | 1,053 | 160,000 | -13 | 99% | 101% | 74% | ▼▼ | 99% | 99% | 104% | 93% | 102% |
| 20240910 | 1,050 | 1,055 | 1,041 | 1,041 | 144,100 | -12 | 99% | 99% | 90% | ▼▼▼ | 100% | 101% | 105% | 92% | 100% |
| 20240911 | 1,031 | 1,044 | 1,018 | 1,030 | 200,700 | -11 | 99% | 100% | 139% | ▼▼▼▼ | 100% | 101% | 104% | 91% | 100% |
| 20240912 | 1,040 | 1,051 | 1,024 | 1,039 | 172,200 | 9 | 101% | 100% | 86% | ▲ | 99% | 103% | 104% | 91% | 101% |
| 20240913 | 1,039 | 1,040 | 1,029 | 1,032 | 68,600 | -7 | 99% | 99% | 40% | ▼ | 100% | 103% | 104% | 91% | 100% |
| 20240917 | 1,043 | 1,049 | 1,024 | 1,039 | 128,300 | 7 | 101% | 100% | 187% | ▲ | 100% | 104% | 104% | 91% | 101% |
| 20240918 | 1,042 | 1,050 | 1,036 | 1,046 | 95,900 | 7 | 101% | 100% | 75% | ▲▲ | 100% | 104% | 103% | 92% | 102% |
| 20240919 | 1,054 | 1,063 | 1,050 | 1,055 | 202,200 | 9 | 101% | 100% | 211% | ▲▲▲ | 101% | 103% | 103% | 93% | 102% |
| 20240920 | 1,059 | 1,075 | 1,059 | 1,068 | 134,600 | 13 | 101% | 101% | 67% | ▲▲▲▲ | 100% | 101% | 101% | 94% | 104% |
| 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% | 98% | 98% | 104% |
| 20241007 | 1,083 | 1,086 | 1,072 | 1,077 | 49,400 | 1 | 100% | 99% | 135% | ▲▲▲ | 100% | 102% | 0% | 98% | 105% |
| 20241008 | 1,070 | 1,080 | 1,064 | 1,067 | 78,900 | -10 | 99% | 100% | 160% | ▼ | 99% | 100% | 0% | 97% | 104% |
| 20241009 | 1,085 | 1,085 | 1,069 | 1,070 | 48,400 | 3 | 100% | 99% | 61% | ▲ | 99% | 101% | 0% | 98% | 104% |
| 20241010 | 1,074 | 1,076 | 1,068 | 1,068 | 25,700 | -2 | 100% | 99% | 53% | ▼ | 100% | 101% | 0% | 97% | 104% |
| 20241011 | 1,074 | 1,085 | 1,072 | 1,077 | 64,300 | 9 | 101% | 100% | 250% | ▲ | 101% | 100% | 0% | 98% | 104% |
| 20241015 | 1,081 | 1,093 | 1,081 | 1,088 | 34,900 | 11 | 101% | 101% | 54% | ▲▲ | 100% | 100% | 0% | 99% | 105% |
| 20241016 | 1,082 | 1,093 | 1,077 | 1,078 | 24,100 | -10 | 99% | 100% | 69% | ▼ | 100% | 99% | 0% | 98% | 104% |
| 20241017 | 1,078 | 1,085 | 1,078 | 1,080 | 28,600 | 2 | 100% | 100% | 119% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20241018 | 1,085 | 1,085 | 1,078 | 1,078 | 23,000 | -2 | 100% | 99% | 80% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241021 | 1,083 | 1,085 | 1,078 | 1,080 | 22,700 | 2 | 100% | 100% | 99% | ▲ | 99% | 0% | 0% | 99% | 102% |
| 20241022 | 1,080 | 1,085 | 1,065 | 1,065 | 52,600 | -15 | 99% | 99% | 232% | ▼ | % | % | % | 97% | 101% |
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 | 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 | 2024-10-23 06:21:08 |
| 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 |