株式銘柄のスクリーニング「kabuu」(2211--不二家)

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
20250310	2,337	2,344	2,323	2,324	51,100	-12	99%	99%	73%	▼	101%	102%	106%	97%	104%
20250311	2,322	2,357	2,322	2,343	103,800	19	101%	101%	203%	▲	99%	102%	105%	98%	105%
20250312	2,335	2,335	2,318	2,323	55,300	-20	99%	99%	53%	▼	100%	103%	104%	97%	104%
20250313	2,330	2,336	2,320	2,336	31,300	13	101%	100%	57%	▲	101%	103%	104%	97%	105%
20250314	2,340	2,366	2,336	2,356	63,500	20	101%	101%	203%	▲▲	101%	103%	103%	100%	106%
20250317	2,350	2,368	2,344	2,368	38,600	12	101%	101%	61%	▲▲▲	101%	103%	102%	100%	106%
20250318	2,372	2,388	2,368	2,388	39,700	20	101%	101%	103%	▲▲▲▲	101%	102%	101%	100%	107%
20250319	2,388	2,416	2,386	2,411	50,200	23	101%	101%	126%	▲▲▲▲▲	100%	102%	100%	100%	108%
20250321	2,414	2,418	2,397	2,412	36,300	1	100%	100%	72%	▲▲▲▲▲▲	101%	102%	101%	100%	108%
20250324	2,413	2,432	2,413	2,428	47,600	16	101%	101%	131%	▲▲▲▲▲▲▲	100%	100%	101%	100%	109%
20250325	2,435	2,436	2,410	2,435	51,900	7	100%	100%	109%	▲▲▲▲▲▲▲▲	100%	98%	102%	100%	109%
20250326	2,433	2,446	2,424	2,433	53,000	-2	100%	100%	102%	▼	101%	97%	101%	100%	109%
20250327	2,443	2,456	2,430	2,456	80,400	23	101%	101%	152%	▲	99%	95%	101%	100%	110%
20250328	2,458	2,458	2,417	2,427	45,200	-29	99%	99%	56%	▼	99%	97%	102%	99%	109%
20250331	2,416	2,417	2,380	2,393	65,400	-34	99%	99%	145%	▼▼	99%	100%	103%	97%	106%
20250401	2,390	2,410	2,364	2,366	51,300	-27	99%	99%	78%	▼▼▼	98%	101%	104%	96%	104%
20250402	2,377	2,377	2,314	2,325	43,700	-41	98%	98%	85%	▼▼▼▼	102%	105%	108%	95%	101%
20250403	2,299	2,338	2,290	2,338	69,000	13	101%	102%	158%	▲	100%	104%	106%	95%	101%
20250404	2,335	2,347	2,306	2,332	66,300	-6	100%	100%	96%	▼	104%	104%	107%	95%	100%
20250408	2,312	2,400	2,302	2,400	76,100	68	103%	104%	115%	▲	101%	102%	105%	98%	103%
20250409	2,360	2,400	2,339	2,386	49,800	-14	99%	101%	65%	▼	100%	99%	100%	97%	103%
20250410	2,419	2,429	2,390	2,422	49,900	36	102%	100%	100%	▲	99%	100%	101%	99%	104%
20250411	2,408	2,420	2,382	2,393	34,600	-29	99%	99%	69%	▼	99%	100%	100%	97%	103%
20250414	2,414	2,414	2,395	2,397	19,500	4	100%	99%	56%	▲	99%	101%	101%	98%	103%
20250415	2,410	2,410	2,390	2,390	18,800	-7	100%	99%	96%	▼	101%	103%	102%	97%	103%
20250416	2,388	2,409	2,388	2,400	15,000	10	100%	101%	80%	▲	99%	103%	101%	98%	103%
20250417	2,400	2,404	2,380	2,382	23,000	-18	99%	99%	153%	▼	101%	104%	102%	97%	102%
20250418	2,386	2,421	2,386	2,411	35,800	29	101%	101%	156%	▲	101%	100%	100%	98%	104%
20250421	2,418	2,443	2,411	2,442	37,900	31	101%	101%	106%	▲▲	100%	96%	99%	99%	105%
20250422	2,456	2,479	2,445	2,465	47,700	23	101%	100%	126%	▲▲▲	100%	95%	98%	100%	106%
20250423	2,470	2,472	2,456	2,472	35,900	7	100%	100%	75%	▲▲▲▲	98%	97%	98%	100%	106%
20250424	2,468	2,468	2,397	2,410	54,600	-62	97%	98%	152%	▼	100%	101%	101%	97%	104%
20250425	2,360	2,385	2,301	2,358	124,400	-52	98%	100%	228%	▼▼	100%	102%	102%	95%	101%
20250428	2,359	2,365	2,340	2,351	68,200	-7	100%	100%	55%	▼▼▼	100%	102%	102%	95%	101%
20250430	2,362	2,370	2,345	2,357	40,900	6	100%	100%	60%	▲	101%	103%	102%	95%	101%
20250501	2,364	2,390	2,357	2,390	36,000	33	101%	101%	88%	▲▲	100%	102%	102%	97%	103%
20250502	2,368	2,404	2,352	2,376	46,000	-14	99%	100%	128%	▼	101%	101%	101%	96%	102%
20250507	2,393	2,425	2,391	2,411	41,900	35	101%	101%	91%	▲	100%	100%	100%	98%	103%
20250508	2,401	2,410	2,367	2,396	32,900	-15	99%	100%	79%	▼	102%	100%	101%	97%	102%
20250509	2,390	2,431	2,386	2,426	28,800	30	101%	102%	88%	▲	100%	99%	99%	98%	103%
20250512	2,424	2,440	2,400	2,421	38,200	-5	100%	100%	133%	▼	100%	99%	100%	98%	103%
20250513	2,419	2,440	2,409	2,413	25,500	-8	100%	100%	67%	▼▼	99%	100%	100%	98%	103%
20250514	2,400	2,400	2,363	2,384	41,800	-29	99%	99%	164%	▼▼▼	100%	101%	101%	96%	101%
20250515	2,371	2,405	2,369	2,372	54,900	-12	99%	100%	131%	▼▼▼▼	101%	100%	100%	96%	101%
20250516	2,372	2,395	2,365	2,389	18,000	17	101%	101%	33%	▲	100%	100%	99%	97%	102%
20250519	2,380	2,401	2,380	2,389	21,700	0	100%	100%	121%	--	100%	100%	98%	97%	102%
20250520	2,387	2,403	2,371	2,390	28,800	1	100%	100%	133%	▲	99%	101%	98%	97%	102%
20250521	2,390	2,400	2,370	2,375	26,500	-15	99%	99%	92%	▼	100%	101%	99%	96%	101%
20250522	2,375	2,390	2,366	2,374	23,200	-1	100%	100%	88%	▼▼	100%	101%	99%	96%	101%
20250523	2,378	2,378	2,363	2,368	16,900	-6	100%	100%	73%	▼▼▼	100%	101%	0%	96%	101%
20250526	2,373	2,392	2,368	2,379	26,900	11	100%	100%	159%	▲	101%	100%	0%	98%	101%
20250527	2,379	2,410	2,379	2,410	26,000	31	101%	101%	97%	▲▲	100%	97%	0%	99%	103%
20250528	2,413	2,420	2,399	2,408	27,700	-2	100%	100%	107%	▼	99%	97%	0%	99%	102%
20250529	2,410	2,424	2,397	2,397	42,500	-11	100%	99%	153%	▼▼	100%	98%	0%	99%	102%
20250530	2,392	2,394	2,380	2,383	22,400	-14	99%	100%	53%	▼▼▼	98%	99%	0%	98%	101%
20250602	2,375	2,375	2,328	2,330	68,000	-53	98%	98%	304%	▼▼▼▼	100%	100%	0%	96%	100%
20250603	2,340	2,364	2,338	2,347	37,700	17	101%	100%	55%	▲	100%	0%	0%	97%	101%
20250604	2,343	2,356	2,339	2,345	18,400	-2	100%	100%	49%	▼	99%	0%	0%	97%	101%
20250605	2,345	2,345	2,318	2,322	41,700	-23	99%	99%	227%	▼▼	101%	0%	0%	96%	100%
20250606	2,330	2,348	2,323	2,345	32,900	23	101%	101%	79%	▲	%	%	%	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
2025-05-30	18,200	68,000	1,300	6,900	16,900	61,100
2025-05-23	13,100	68,000	1,300	7,000	11,800	61,000
2025-05-16	12,900	67,900	1,000	7,000	11,900	60,900
2025-05-09	11,200	66,400	900	5,200	10,300	61,200
2025-05-02	12,600	68,200	900	5,500	11,700	62,700
2025-04-25	11,400	69,800	700	6,000	10,700	63,800
2025-04-18	12,400	65,300	700	8,100	11,700	57,200
2025-04-11	10,100	70,500	500	9,400	9,600	61,100
2025-04-04	12,400	82,300	500	15,000	11,900	67,300
2025-03-28	11,600	84,700	500	15,100	11,100	69,600
2025-03-21	10,700	93,800	700	16,200	10,000	77,600
2025-03-14	11,200	107,500	700	25,300	10,500	82,200
2025-03-07	16,300	128,800	700	27,800	15,600	101,000
2025-02-28	18,300	158,900	600	40,700	17,700	118,200
2025-02-21	20,500	146,600	700	32,800	19,800	113,800
2025-02-14	14,200	138,100	900	26,400	13,300	111,700
2025-02-07	13,100	82,300	2,700	11,900	10,400	70,400
2025-01-31	8,700	60,700	900	7,800	7,800	52,900
2025-01-24	11,000	54,400	1,300	5,800	9,700	48,600
2025-01-17	13,200	49,800	1,500	5,800	11,700	44,000
2025-01-10	14,400	47,300	2,100	5,300	12,300	42,000
2024-12-27	63,600	41,600	25,100	4,500	38,500	37,100
2024-12-20	822,000	61,200	781,500	3,600	40,500	57,600
2024-12-13	802,500	66,900	780,400	5,100	22,100	61,800
2024-12-06	714,600	69,700	700,200	6,000	14,400	63,700
2024-11-29	665,100	58,800	654,900	3,400	10,200	55,400
2024-11-22	652,200	54,800	642,800	3,200	9,400	51,600
2024-11-15	650,600	55,900	641,400	3,600	9,200	52,300
2024-11-08	484,300	57,600	475,500	5,600	8,800	52,000
2024-11-01	314,600	59,500	304,700	6,400	9,900	53,100
2024-10-25	134,600	52,900	124,000	5,300	10,600	47,600
2024-10-18	82,400	50,600	73,500	6,600	8,900	44,000
2024-10-11	55,400	46,800	46,600	4,800	8,800	42,000
2024-10-04	36,500	42,200	27,100	4,700	9,400	37,500
2024-09-27	20,300	43,800	8,800	2,200	11,500	41,600
2024-09-20	14,800	43,000	2,700	2,300	12,100	40,700
2024-09-13	10,000	43,300	2,200	2,800	7,800	40,500
2024-09-06	8,600	41,500	1,400	2,100	7,200	39,400
2024-08-30	10,200	41,200	900	2,700	9,300	38,500
2024-08-23	10,100	40,100	700	2,700	9,400	37,400
2024-08-16	8,800	37,100	600	2,800	8,200	34,300
2024-08-09	10,400	36,700	700	2,700	9,700	34,000
2024-08-02	15,100	40,600	600	3,200	14,500	37,400
2024-07-26	21,200	46,800	600	6,700	20,600	40,100
2024-07-19	18,100	40,300	500	3,800	17,600	36,500
2024-07-12	17,800	39,300	700	3,600	17,100	35,700
2024-07-05	16,600	39,300	200	3,400	16,400	35,900
2024-06-28	16,100	39,500	400	3,600	15,700	35,900
2024-06-21	13,200	41,100	600	4,200	12,600	36,900
2024-06-14	10,900	39,600	500	3,500	10,400	36,100
2024-06-07	10,600	39,000	500	2,500	10,100	36,500
2024-05-31	8,700	40,100	500	2,500	8,200	37,600
2024-05-24	7,400	39,600	400	2,600	7,000	37,000
2024-05-17	7,200	41,600	400	2,800	6,800	38,800
2024-05-10	7,200	44,700	400	3,100	6,800	41,600
2024-05-02	7,300	42,900	400	3,200	6,900	39,700
2024-04-26	7,500	44,100	400	3,600	7,100	40,500
2024-04-19	7,500	40,800	200	3,800	7,300	37,000
2024-04-12	9,100	38,600	200	2,600	8,900	36,000
2024-04-05	9,900	38,000	200	2,300	9,700	35,700
2024-03-29	10,600	38,800	300	2,500	10,300	36,300
2024-03-22	8,100	41,200	500	3,400	7,600	37,800
2024-03-15	8,300	42,700	600	5,200	7,700	37,500
2024-03-08	8,200	45,100	500	5,800	7,700	39,300
2024-03-01	11,700	39,400	3,500	2,800	8,200	36,600
2024-02-22	15,200	40,200	3,500	2,900	11,700	37,300
2024-02-16	14,900	42,500	3,500	3,300	11,400	39,200
2024-02-09	14,300	47,500	3,500	5,000	10,800	42,500
2024-02-02	17,600	46,900	3,600	5,100	14,000	41,800
2024-01-26	18,500	44,100	3,600	5,200	14,900	38,900
2024-01-19	19,700	49,300	3,700	5,300	16,000	44,000
2024-01-12	19,300	52,100	4,100	5,200	15,200	46,900

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
2025-05-22	GOLDMAN SACHS INTERNATIONAL	282,889	1.09%	▼	-20,200	2,375	2,390	2,366	2,374	23,200
2025-05-13	GOLDMAN SACHS INTERNATIONAL	303,089	1.17%	▼	-9,400	2,419	2,440	2,409	2,413	25,500
2025-05-08	GOLDMAN SACHS INTERNATIONAL	312,489	1.21%	▲	13,100	2,401	2,410	2,367	2,396	32,900
2025-04-28	GOLDMAN SACHS INTERNATIONAL	299,389	1.16%	▲	22,300	2,359	2,365	2,340	2,351	68,200
2025-04-25	GOLDMAN SACHS INTERNATIONAL	277,089	1.07%	▲	46,600	2,360	2,385	2,301	2,358	124,400
2025-04-24	GOLDMAN SACHS INTERNATIONAL	230,489	0.89%	▼	-26,134	2,468	2,468	2,397	2,410	54,600
2025-04-07	GOLDMAN SACHS INTERNATIONAL	256,623	0.99%	▼	-24,900	2,249	2,315	2,218	2,284	104,500
2025-03-26	GOLDMAN SACHS INTERNATIONAL	281,523	1.09%	▼	-5,818	2,433	2,446	2,424	2,433	53,000
2025-03-12	GOLDMAN SACHS INTERNATIONAL	287,341	1.11%	▲	15,300	2,335	2,335	2,318	2,323	55,300
2025-03-05	GOLDMAN SACHS INTERNATIONAL	272,041	1.05%	▼	-16,100	2,277	2,310	2,271	2,291	89,900
2025-02-28	GOLDMAN SACHS INTERNATIONAL	288,141	1.11%	▲	7,766	2,275	2,275	2,221	2,233	502,400
2025-02-26	GOLDMAN SACHS INTERNATIONAL	280,375	1.08%	▼	-3,600	2,275	2,276	2,250	2,267	56,100
2025-02-21	GOLDMAN SACHS INTERNATIONAL	283,975	1.10%	▲	20,917	2,224	2,249	2,221	2,241	54,300
2025-02-18	GOLDMAN SACHS INTERNATIONAL	263,058	1.02%	▲	13,600	2,263	2,297	2,256	2,286	75,200
2025-02-14	GOLDMAN SACHS INTERNATIONAL	249,458	0.96%	▼	-12,171	2,322	2,326	2,290	2,290	158,200
2025-02-13	GOLDMAN SACHS INTERNATIONAL	261,629	1.01%	▲	48,700	2,380	2,380	2,321	2,321	284,000
2025-02-12	GOLDMAN SACHS INTERNATIONAL	212,929	0.82%	▲	14,583	2,400	2,410	2,380	2,396	106,700
2025-02-12	GOLDMAN SACHS INTERNATIONAL	212,929	0.82%	▲	14,583	2,400	2,410	2,380	2,396	106,700
2025-02-10	GOLDMAN SACHS INTERNATIONAL	198,346	0.76%	▲	22,400	2,378	2,386	2,360	2,383	67,800
2025-02-10	GOLDMAN SACHS INTERNATIONAL	198,346	0.76%	▲		2,378	2,386	2,360	2,383	67,800
2025-02-07	GOLDMAN SACHS INTERNATIONAL	175,946	0.68%	▲	35,600	2,398	2,403	2,375	2,387	95,700
2025-02-07	GOLDMAN SACHS INTERNATIONAL	175,946	0.68%	▲		2,398	2,403	2,375	2,387	95,700
2025-02-05	GOLDMAN SACHS INTERNATIONAL	140,346	0.54%	▲		2,418	2,457	2,412	2,430	137,700
2025-02-05	GOLDMAN SACHS INTERNATIONAL	140,346	0.54%	▲		2,418	2,457	2,412	2,430	137,700
2024-06-13	UBS AG	128,798	0.49%	▼	-23,700	2,521	2,529	2,513	2,517	10,100

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250424	15:30	不二家	2025年12月期第1四半期決算短信〔日本基準〕（連結）
20250326	12:00	不二家	支配株主等に関する事項について
20250212	15:30	不二家	2024年12月期決算短信〔日本基準〕（連結）
20250127	15:30	不二家	2024年12月期通期業績予想の修正に関するお知らせ
20241028	15:00	不二家	2024年12月期第3四半期決算短信〔日本基準〕（連結）
20240729	15:00	不二家	2024年12月期第2四半期（中間期）決算短信〔日本基準〕（連結）
20240424	15:00	不二家	2024年12月期第1四半期決算短信〔日本基準〕（連結）
20240325	10:00	不二家	支配株主等に関する事項について
20240221	15:00	不二家	連結子会社の吸収合併（簡易合併・略式合併）及び債権放棄に関するお知らせ
20240213	15:00	不二家	2023年12月期決算短信〔日本基準〕（連結）
20240126	15:00	不二家	2023年12月期通期業績予想の修正に関するお知らせ

EDINEt更新情報

企業サイト更新情報

code	cate	site_title	modified
2211	1	株式会社不二家	2025-06-06 16:23:14
2211	2	IRカレンダー \| 株式会社不二家	2024-11-27 17:28:59
2211	2	個人投資家のみなさまへ \| 株式会社不二家	2024-11-27 17:28:58
2211	2	財務ハイライト \| 株式会社不二家	2024-11-27 17:28:57
2211	2	株主諸手続き｜株主・株式情報｜IR情報｜会社・IR情報｜株式会社不二家	2024-06-19 01:20:56
2211	2	株主優待制度｜株主・株式情報｜IR情報｜会社・IR情報｜株式会社不二家	2024-06-19 01:20:55
2211	2	IRカレンダー｜株主・株式情報｜IR情報｜会社・IR情報｜株式会社不二家	2024-06-19 01:20:54
2211	2	株式情報｜株主・株式情報｜IR情報｜会社・IR情報｜株式会社不二家	2024-06-19 01:20:53
2211	2	株主のみなさまへ｜株主・株式情報｜IR情報｜会社・IR情報｜株式会社不二家	2024-06-19 01:20:52
2211	2	有価証券報告書・四半期報告書｜IR資料｜IR情報｜会社・IR情報｜株式会社不二家	2024-06-19 01:20:51

2211--不二家-【食料品】【菓子】菓子の卸売り、洋菓子・洋食店チェーン展開が柱売上高:1055340-当期純利益:9690-総資産:831250-時価:60465121----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

2211--不二家-【食料品】【菓子】菓子の卸売り、洋菓子・洋食店チェーン展開が柱
売上高:1055340-当期純利益:9690-総資産:831250-時価:60465121----Yahoo