| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,111 | 1,122 | 1,092 | 1,122 | 85,100 | 10 | 101% | 101% | 178% | ▲ | 101% | 100% | 101% | 100% | 104% |
| 20250121 | 1,124 | 1,135 | 1,118 | 1,133 | 26,500 | 11 | 101% | 101% | 31% | ▲▲ | 100% | 99% | 100% | 100% | 105% |
| 20250122 | 1,135 | 1,143 | 1,131 | 1,133 | 33,100 | 0 | 100% | 100% | 125% | -- | 99% | 99% | 100% | 100% | 105% |
| 20250123 | 1,136 | 1,136 | 1,119 | 1,119 | 21,000 | -14 | 99% | 99% | 63% | ▼ | 100% | 101% | 101% | 99% | 104% |
| 20250124 | 1,120 | 1,126 | 1,112 | 1,118 | 24,700 | -1 | 100% | 100% | 118% | ▼▼ | 101% | 101% | 100% | 99% | 103% |
| 20250127 | 1,121 | 1,132 | 1,118 | 1,128 | 44,100 | 10 | 101% | 101% | 179% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20250128 | 1,128 | 1,135 | 1,128 | 1,128 | 31,100 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 99% | 100% | 104% |
| 20250129 | 1,129 | 1,139 | 1,128 | 1,128 | 32,300 | 0 | 100% | 100% | 104% | -- | 100% | 101% | 99% | 100% | 104% |
| 20250130 | 1,126 | 1,133 | 1,122 | 1,130 | 44,900 | 2 | 100% | 100% | 139% | ▲ | 100% | 101% | 101% | 100% | 105% |
| 20250131 | 1,130 | 1,139 | 1,124 | 1,131 | 31,400 | 1 | 100% | 100% | 70% | ▲▲ | 99% | 100% | 100% | 100% | 105% |
| 20250203 | 1,135 | 1,146 | 1,125 | 1,125 | 61,900 | -6 | 99% | 99% | 197% | ▼ | 101% | 101% | 103% | 99% | 104% |
| 20250204 | 1,124 | 1,143 | 1,122 | 1,133 | 43,100 | 8 | 101% | 101% | 70% | ▲ | 100% | 98% | 101% | 100% | 105% |
| 20250205 | 1,139 | 1,152 | 1,138 | 1,140 | 36,600 | 7 | 101% | 100% | 85% | ▲▲ | 99% | 98% | 101% | 100% | 105% |
| 20250206 | 1,140 | 1,145 | 1,126 | 1,128 | 27,800 | -12 | 99% | 99% | 76% | ▼ | 100% | 99% | 102% | 99% | 104% |
| 20250207 | 1,135 | 1,144 | 1,128 | 1,131 | 67,200 | 3 | 100% | 100% | 242% | ▲ | 99% | 100% | 103% | 99% | 105% |
| 20250210 | 1,117 | 1,117 | 1,099 | 1,111 | 84,300 | -20 | 98% | 99% | 125% | ▼ | 99% | 100% | 103% | 97% | 103% |
| 20250212 | 1,120 | 1,120 | 1,106 | 1,113 | 43,900 | 2 | 100% | 99% | 52% | ▲ | 100% | 100% | 103% | 98% | 100% |
| 20250213 | 1,117 | 1,125 | 1,117 | 1,118 | 18,000 | 5 | 100% | 100% | 41% | ▲▲ | 99% | 99% | 103% | 98% | 101% |
| 20250214 | 1,126 | 1,126 | 1,115 | 1,116 | 12,100 | -2 | 100% | 99% | 67% | ▼ | 100% | 99% | 103% | 98% | 100% |
| 20250217 | 1,120 | 1,128 | 1,117 | 1,117 | 25,500 | 1 | 100% | 100% | 211% | ▲ | 99% | 99% | 103% | 98% | 101% |
| 20250218 | 1,119 | 1,119 | 1,100 | 1,110 | 106,300 | -7 | 99% | 99% | 417% | ▼ | 100% | 100% | 103% | 97% | 100% |
| 20250219 | 1,110 | 1,115 | 1,108 | 1,114 | 22,000 | 4 | 100% | 100% | 21% | ▲ | 99% | 100% | 103% | 98% | 100% |
| 20250220 | 1,114 | 1,114 | 1,101 | 1,105 | 43,200 | -9 | 99% | 99% | 196% | ▼ | 100% | 103% | 104% | 97% | 100% |
| 20250225 | 1,106 | 1,112 | 1,098 | 1,109 | 54,500 | 4 | 100% | 100% | 126% | ▲ | 99% | 103% | 106% | 97% | 100% |
| 20250226 | 1,108 | 1,108 | 1,091 | 1,095 | 82,600 | -14 | 99% | 99% | 152% | ▼ | 101% | 105% | 107% | 96% | 100% |
| 20250227 | 1,096 | 1,112 | 1,095 | 1,110 | 34,500 | 15 | 101% | 101% | 42% | ▲ | 101% | 104% | 105% | 97% | 101% |
| 20250228 | 1,110 | 1,129 | 1,108 | 1,116 | 86,300 | 6 | 101% | 101% | 250% | ▲▲ | 101% | 101% | 104% | 98% | 102% |
| 20250303 | 1,125 | 1,140 | 1,122 | 1,137 | 71,400 | 21 | 102% | 101% | 83% | ▲▲▲ | 100% | 99% | 103% | 100% | 104% |
| 20250304 | 1,140 | 1,140 | 1,124 | 1,136 | 51,800 | -1 | 100% | 100% | 73% | ▼ | 101% | 99% | 103% | 100% | 104% |
| 20250305 | 1,139 | 1,156 | 1,136 | 1,156 | 49,200 | 20 | 102% | 101% | 95% | ▲ | 98% | 98% | 101% | 100% | 106% |
| 20250306 | 1,159 | 1,165 | 1,135 | 1,138 | 67,200 | -18 | 98% | 98% | 137% | ▼ | 99% | 100% | 103% | 98% | 104% |
| 20250307 | 1,138 | 1,140 | 1,121 | 1,129 | 43,400 | -9 | 99% | 99% | 65% | ▼▼ | 100% | 100% | 103% | 98% | 103% |
| 20250310 | 1,137 | 1,137 | 1,128 | 1,132 | 26,200 | 3 | 100% | 100% | 60% | ▲ | 99% | 101% | 104% | 98% | 103% |
| 20250311 | 1,129 | 1,129 | 1,111 | 1,117 | 55,200 | -15 | 99% | 99% | 211% | ▼ | 101% | 102% | 104% | 97% | 102% |
| 20250312 | 1,122 | 1,137 | 1,121 | 1,135 | 32,800 | 18 | 102% | 101% | 59% | ▲ | 99% | 101% | 99% | 98% | 104% |
| 20250313 | 1,138 | 1,146 | 1,128 | 1,132 | 38,000 | -3 | 100% | 99% | 116% | ▼ | 100% | 101% | 98% | 98% | 103% |
| 20250314 | 1,132 | 1,137 | 1,130 | 1,135 | 19,000 | 3 | 100% | 100% | 50% | ▲ | 100% | 101% | 96% | 98% | 104% |
| 20250317 | 1,140 | 1,145 | 1,134 | 1,145 | 29,300 | 10 | 101% | 100% | 154% | ▲▲ | 99% | 101% | 95% | 99% | 105% |
| 20250318 | 1,149 | 1,149 | 1,135 | 1,135 | 51,100 | -10 | 99% | 99% | 174% | ▼ | 100% | 102% | 93% | 98% | 104% |
| 20250319 | 1,145 | 1,151 | 1,142 | 1,148 | 39,600 | 13 | 101% | 100% | 77% | ▲ | 100% | 102% | 92% | 99% | 105% |
| 20250321 | 1,151 | 1,151 | 1,141 | 1,148 | 34,300 | 0 | 100% | 100% | 87% | -- | 100% | 101% | 92% | 99% | 105% |
| 20250324 | 1,154 | 1,157 | 1,148 | 1,152 | 30,100 | 4 | 100% | 100% | 88% | ▲ | 100% | 97% | 92% | 100% | 105% |
| 20250325 | 1,158 | 1,160 | 1,151 | 1,160 | 35,000 | 8 | 101% | 100% | 116% | ▲▲ | 100% | 95% | 91% | 100% | 106% |
| 20250326 | 1,165 | 1,171 | 1,162 | 1,170 | 32,800 | 10 | 101% | 100% | 94% | ▲▲▲ | 101% | 95% | 92% | 100% | 107% |
| 20250327 | 1,161 | 1,171 | 1,158 | 1,171 | 46,500 | 1 | 100% | 101% | 142% | ▲▲▲▲ | 100% | 96% | 94% | 100% | 105% |
| 20250328 | 1,132 | 1,148 | 1,128 | 1,128 | 49,500 | -43 | 96% | 100% | 106% | ▼ | 99% | 96% | 95% | 96% | 101% |
| 20250331 | 1,116 | 1,123 | 1,106 | 1,107 | 64,000 | -21 | 98% | 99% | 129% | ▼▼ | 99% | 92% | 95% | 95% | 100% |
| 20250401 | 1,114 | 1,114 | 1,100 | 1,100 | 49,900 | -7 | 99% | 99% | 78% | ▼▼▼ | 98% | 90% | 95% | 94% | 100% |
| 20250402 | 1,116 | 1,116 | 1,088 | 1,089 | 52,900 | -11 | 99% | 98% | 106% | ▼▼▼▼ | 100% | 97% | 100% | 93% | 100% |
| 20250403 | 1,066 | 1,082 | 1,053 | 1,068 | 74,600 | -21 | 98% | 100% | 141% | ▼▼▼▼▼ | 98% | 98% | 0% | 91% | 100% |
| 20250404 | 1,050 | 1,053 | 1,010 | 1,024 | 138,200 | -44 | 96% | 98% | 185% | ▼▼▼▼▼▼ | 99% | 102% | 0% | 87% | 100% |
| 20250408 | 1,020 | 1,028 | 1,003 | 1,008 | 111,200 | -16 | 98% | 99% | 80% | ▼▼▼▼▼▼▼ | 99% | 106% | 0% | 86% | 100% |
| 20250409 | 992 | 998 | 977 | 983 | 102,500 | -25 | 98% | 99% | 92% | ▼▼▼▼▼▼▼▼ | 99% | 101% | 0% | 84% | 100% |
| 20250410 | 1,043 | 1,043 | 1,013 | 1,034 | 86,600 | 51 | 105% | 99% | 84% | ▲ | 101% | 102% | 0% | 88% | 105% |
| 20250411 | 1,020 | 1,026 | 996 | 1,026 | 62,000 | -8 | 99% | 101% | 72% | ▼ | 100% | 102% | 0% | 88% | 104% |
| 20250414 | 1,040 | 1,045 | 1,029 | 1,040 | 47,400 | 14 | 101% | 100% | 76% | ▲ | 100% | 101% | 0% | 89% | 106% |
| 20250415 | 1,048 | 1,057 | 1,045 | 1,050 | 26,300 | 10 | 101% | 100% | 55% | ▲▲ | 98% | 0% | 0% | 90% | 107% |
| 20250416 | 1,061 | 1,061 | 1,036 | 1,042 | 24,300 | -8 | 99% | 98% | 92% | ▼ | 100% | 0% | 0% | 89% | 106% |
| 20250417 | 1,037 | 1,044 | 1,033 | 1,039 | 26,500 | -3 | 100% | 100% | 109% | ▼▼ | 102% | 0% | 0% | 89% | 106% |
| 20250418 | 1,040 | 1,064 | 1,040 | 1,063 | 35,600 | 24 | 102% | 102% | 134% | ▲ | % | % | % | 91% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 4,200 | 249,800 | 3,100 | 182,600 | 1,100 | 67,200 |
| 2025-04-04 | 4,300 | 239,000 | 3,100 | 169,200 | 1,200 | 69,800 |
| 2025-03-28 | 4,800 | 242,500 | 3,100 | 169,700 | 1,700 | 72,800 |
| 2025-03-21 | 1,600 | 250,400 | 100 | 182,000 | 1,500 | 68,400 |
| 2025-03-14 | 1,500 | 285,600 | 100 | 215,600 | 1,400 | 70,000 |
| 2025-03-07 | 1,700 | 282,400 | 100 | 217,400 | 1,600 | 65,000 |
| 2025-02-28 | 1,700 | 307,000 | 100 | 235,400 | 1,600 | 71,600 |
| 2025-02-21 | 1,400 | 291,500 | 100 | 243,200 | 1,300 | 48,300 |
| 2025-02-14 | 1,400 | 261,900 | 100 | 217,900 | 1,300 | 44,000 |
| 2025-02-07 | 1,200 | 259,800 | 100 | 212,700 | 1,100 | 47,100 |
| 2025-01-31 | 600 | 263,300 | 100 | 214,300 | 500 | 49,000 |
| 2025-01-24 | 500 | 273,000 | 100 | 220,600 | 400 | 52,400 |
| 2025-01-17 | 400 | 277,800 | 100 | 223,000 | 300 | 54,800 |
| 2025-01-10 | 400 | 286,500 | 100 | 223,100 | 300 | 63,400 |
| 2024-12-27 | 1,500 | 284,900 | 100 | 221,700 | 1,400 | 63,200 |
| 2024-12-20 | 100 | 275,300 | 100 | 212,600 | 0 | 62,700 |
| 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 | 2025-04-19 20:22:53 |
| 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 |