株式銘柄のスクリーニング「kabuu」(2664--カワチ薬品)

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	2,700	2,712	2,694	2,702	248,700	-6	100%	100%	157%	▼	100%	106%	106%	100%	103%
20250311	2,692	2,703	2,676	2,696	345,900	-6	100%	100%	139%	▼▼	104%	107%	107%	100%	103%
20250312	2,680	2,789	2,676	2,777	1,007,500	81	103%	104%	291%	▲	103%	107%	107%	100%	106%
20250313	2,676	2,810	2,656	2,757	1,036,800	-20	99%	103%	103%	▼	102%	104%	105%	99%	105%
20250314	2,747	2,846	2,747	2,805	254,800	48	102%	102%	25%	▲	102%	102%	104%	100%	107%
20250317	2,790	2,864	2,768	2,844	230,200	39	101%	102%	90%	▲▲	101%	99%	104%	100%	108%
20250318	2,846	2,903	2,843	2,873	118,800	29	101%	101%	52%	▲▲▲	100%	99%	103%	100%	109%
20250319	2,870	2,875	2,824	2,863	101,800	-10	100%	100%	86%	▼	100%	100%	103%	100%	109%
20250321	2,858	2,876	2,848	2,850	111,200	-13	100%	100%	109%	▼▼	100%	101%	105%	99%	108%
20250324	2,835	2,845	2,808	2,821	76,800	-29	99%	100%	69%	▼▼▼	101%	102%	107%	98%	107%
20250325	2,794	2,828	2,784	2,815	75,000	-6	100%	101%	98%	▼▼▼▼	100%	99%	107%	98%	107%
20250326	2,831	2,849	2,815	2,842	68,300	27	101%	100%	91%	▲	101%	99%	107%	99%	108%
20250327	2,837	2,883	2,828	2,865	95,000	23	101%	101%	139%	▲▲	99%	97%	106%	100%	107%
20250328	2,863	2,879	2,831	2,848	75,500	-17	99%	99%	79%	▼	100%	98%	107%	99%	107%
20250331	2,821	2,831	2,791	2,813	57,200	-35	99%	100%	76%	▼▼	99%	98%	107%	98%	105%
20250401	2,824	2,835	2,803	2,809	53,800	-4	100%	99%	94%	▼▼▼	98%	98%	107%	98%	105%
20250402	2,835	2,835	2,768	2,776	57,200	-33	99%	98%	106%	▼▼▼▼	101%	104%	111%	97%	103%
20250403	2,736	2,776	2,717	2,771	61,700	-5	100%	101%	108%	▼▼▼▼▼	100%	104%	110%	96%	103%
20250404	2,760	2,760	2,720	2,758	94,000	-13	100%	100%	152%	▼▼▼▼▼▼	103%	107%	112%	96%	102%
20250408	2,712	2,795	2,701	2,780	78,500	22	101%	103%	84%	▲	100%	105%	110%	97%	103%
20250409	2,761	2,788	2,726	2,773	76,100	-7	100%	100%	97%	▼	101%	105%	104%	97%	103%
20250410	2,810	2,864	2,791	2,847	68,400	74	103%	101%	90%	▲	101%	104%	102%	99%	103%
20250411	2,830	2,868	2,809	2,866	68,700	19	101%	101%	100%	▲▲	101%	103%	100%	100%	104%
20250414	2,872	2,915	2,859	2,897	67,300	31	101%	101%	98%	▲▲▲	99%	101%	98%	100%	105%
20250415	2,943	2,945	2,911	2,911	48,500	14	100%	99%	72%	▲▲▲▲	101%	103%	98%	100%	106%
20250416	2,923	2,958	2,895	2,956	76,200	45	102%	101%	157%	▲▲▲▲▲	98%	102%	97%	100%	107%
20250417	2,955	2,958	2,895	2,897	35,600	-59	98%	98%	47%	▼	102%	104%	99%	98%	105%
20250418	2,907	2,958	2,906	2,953	46,600	56	102%	102%	131%	▲	101%	99%	97%	100%	107%
20250421	2,953	2,983	2,950	2,983	51,700	30	101%	101%	111%	▲▲	100%	93%	96%	100%	108%
20250422	2,988	3,000	2,976	3,000	56,100	17	101%	100%	109%	▲▲▲	101%	93%	96%	100%	109%
20250423	3,005	3,035	2,995	3,025	55,600	25	101%	101%	99%	▲▲▲▲	97%	93%	95%	100%	110%
20250424	3,015	3,015	2,921	2,936	71,600	-89	97%	97%	129%	▼	99%	100%	102%	97%	106%
20250425	2,786	2,896	2,770	2,770	178,800	-166	94%	99%	250%	▼▼	100%	103%	102%	92%	100%
20250428	2,768	2,790	2,760	2,777	71,200	7	100%	100%	40%	▲	101%	103%	102%	92%	101%
20250430	2,777	2,804	2,761	2,793	56,900	16	101%	101%	80%	▲▲	99%	102%	101%	92%	101%
20250501	2,789	2,795	2,762	2,770	45,300	-23	99%	99%	80%	▼	100%	104%	101%	92%	100%
20250502	2,778	2,793	2,756	2,775	41,500	5	100%	100%	92%	▲	103%	104%	102%	92%	101%
20250507	2,764	2,865	2,762	2,847	141,700	72	103%	103%	341%	▲▲	100%	101%	99%	94%	103%
20250508	2,839	2,866	2,825	2,835	91,800	-12	100%	100%	65%	▼	100%	100%	100%	94%	102%
20250509	2,819	2,877	2,811	2,818	107,200	-17	99%	100%	117%	▼▼	102%	100%	101%	93%	102%
20250512	2,818	2,901	2,818	2,879	82,400	61	102%	102%	77%	▲	100%	98%	99%	95%	104%
20250513	2,879	2,884	2,831	2,866	58,800	-13	100%	100%	71%	▼	99%	99%	100%	95%	103%
20250514	2,836	2,838	2,806	2,818	40,300	-48	98%	99%	69%	▼▼	100%	100%	101%	93%	102%
20250515	2,800	2,832	2,800	2,802	32,800	-16	99%	100%	81%	▼▼▼	101%	99%	101%	93%	101%
20250516	2,809	2,841	2,787	2,829	51,300	27	101%	101%	156%	▲	100%	99%	100%	94%	102%
20250519	2,829	2,836	2,796	2,817	29,200	-12	100%	100%	57%	▼	99%	99%	101%	93%	102%
20250520	2,818	2,818	2,781	2,781	31,500	-36	99%	99%	108%	▼▼	100%	101%	102%	92%	100%
20250521	2,790	2,811	2,780	2,792	26,000	11	100%	100%	83%	▲	99%	100%	101%	92%	101%
20250522	2,805	2,829	2,778	2,790	27,500	-2	100%	99%	106%	▼	100%	100%	101%	92%	101%
20250523	2,804	2,810	2,788	2,799	19,900	9	100%	100%	72%	▲	99%	100%	0%	93%	101%
20250526	2,815	2,823	2,797	2,797	25,400	-2	100%	99%	128%	▼	100%	100%	0%	95%	101%
20250527	2,816	2,816	2,795	2,807	13,100	10	100%	100%	52%	▲	100%	100%	0%	97%	101%
20250528	2,823	2,828	2,800	2,816	31,300	9	100%	100%	239%	▲▲	100%	100%	0%	98%	102%
20250529	2,807	2,819	2,790	2,808	41,800	-8	100%	100%	134%	▼	101%	101%	0%	98%	101%
20250530	2,787	2,822	2,784	2,813	31,800	5	100%	101%	76%	▲	100%	101%	0%	98%	102%
20250602	2,806	2,820	2,804	2,817	31,300	4	100%	100%	98%	▲▲	99%	101%	0%	98%	102%
20250603	2,817	2,817	2,795	2,799	34,800	-18	99%	99%	111%	▼	100%	0%	0%	97%	101%
20250604	2,798	2,823	2,797	2,799	56,900	0	100%	100%	164%	--	100%	0%	0%	97%	101%
20250605	2,805	2,818	2,797	2,818	50,500	19	101%	100%	89%	▲	101%	0%	0%	98%	101%
20250606	2,816	2,849	2,813	2,839	57,800	21	101%	101%	114%	▲▲	%	%	%	99%	102%

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	22,600	34,300	2,600	2,200	20,000	32,100
2025-05-23	20,700	35,600	2,600	2,000	18,100	33,600
2025-05-16	18,900	33,900	2,800	2,000	16,100	31,900
2025-05-09	18,500	37,800	3,100	2,100	15,400	35,700
2025-05-02	19,000	45,200	3,100	3,200	15,900	42,000
2025-04-25	19,100	49,000	3,600	3,200	15,500	45,800
2025-04-18	20,300	29,300	3,300	1,800	17,000	27,500
2025-04-11	19,000	28,300	3,200	1,400	15,800	26,900
2025-04-04	29,800	29,300	3,800	1,700	26,000	27,600
2025-03-28	44,300	30,400	6,400	2,000	37,900	28,400
2025-03-21	69,700	33,500	28,200	3,200	41,500	30,300
2025-03-14	137,400	34,600	90,300	3,200	47,100	31,400
2025-03-07	1,324,800	59,600	1,262,200	8,900	62,600	50,700
2025-02-28	1,147,300	65,500	1,125,800	16,300	21,500	49,200
2025-02-21	951,600	170,600	939,100	22,400	12,500	148,200
2025-02-14	732,500	93,500	717,100	11,000	15,400	82,500
2025-02-07	646,400	79,000	632,800	8,800	13,600	70,200
2025-01-31	370,800	42,100	355,800	5,100	15,000	37,000
2025-01-24	229,700	30,800	216,000	7,200	13,700	23,600
2025-01-17	159,100	39,600	157,900	20,200	1,200	19,400
2025-01-10	101,800	59,800	100,700	40,600	1,100	19,200
2024-12-27	23,300	57,600	22,100	40,700	1,200	16,900
2024-12-20	8,100	60,400	6,900	38,400	1,200	22,000
2024-12-13	5,600	56,500	4,600	37,600	1,000	18,900
2024-12-06	4,700	54,600	3,400	36,900	1,300	17,700
2024-11-29	3,500	55,800	2,400	37,700	1,100	18,100
2024-11-22	3,400	56,500	2,000	36,700	1,400	19,800
2024-11-15	3,800	55,100	1,700	37,400	2,100	17,700
2024-11-08	3,100	54,200	1,600	38,600	1,500	15,600
2024-11-01	2,300	52,900	1,400	37,400	900	15,500
2024-10-25	6,600	53,800	1,100	36,800	5,500	17,000
2024-10-18	2,500	49,000	1,100	35,800	1,400	13,200
2024-10-11	1,900	50,300	1,000	36,900	900	13,400
2024-10-04	1,600	45,400	1,000	34,600	600	10,800
2024-09-27	1,900	44,500	1,000	34,700	900	9,800
2024-09-20	1,700	55,100	700	45,800	1,000	9,300
2024-09-13	1,800	56,100	700	46,100	1,100	10,000
2024-09-06	1,600	55,700	700	46,200	900	9,500
2024-08-30	1,200	56,900	300	46,900	900	10,000
2024-08-23	1,100	55,300	300	45,800	800	9,500
2024-08-16	1,300	44,700	300	35,800	1,000	8,900
2024-08-09	1,300	45,200	200	36,000	1,100	9,200
2024-08-02	1,400	47,600	300	37,800	1,100	9,800
2024-07-26	2,200	45,100	300	37,600	1,900	7,500
2024-07-19	1,300	49,100	300	39,200	1,000	9,900
2024-07-12	1,100	48,400	300	39,300	800	9,100
2024-07-05	1,600	48,000	300	38,900	1,300	9,100
2024-06-28	4,100	49,700	600	39,700	3,500	10,000
2024-06-21	2,200	48,700	300	41,200	1,900	7,500
2024-06-14	2,500	50,600	300	41,100	2,200	9,500
2024-06-07	2,800	51,200	500	41,100	2,300	10,100
2024-05-31	3,100	55,800	500	41,300	2,600	14,500
2024-05-24	3,800	61,800	500	42,500	3,300	19,300
2024-05-17	4,600	61,700	500	42,200	4,100	19,500
2024-05-10	7,500	69,800	500	52,900	7,000	16,900
2024-05-02	10,300	69,300	500	53,800	9,800	15,500
2024-04-26	9,500	76,700	400	52,100	9,100	24,600
2024-04-19	6,600	72,000	400	51,400	6,200	20,600
2024-04-12	15,200	71,400	400	50,800	14,800	20,600
2024-04-05	15,900	77,000	700	51,600	15,200	25,400
2024-03-29	20,200	70,500	1,600	51,800	18,600	18,700
2024-03-22	51,000	76,500	28,200	52,400	22,800	24,100
2024-03-15	123,200	77,600	73,800	51,800	49,400	25,800
2024-03-08	1,259,200	79,500	1,208,000	41,200	51,200	38,300
2024-03-01	1,122,000	83,100	1,099,200	39,100	22,800	44,000
2024-02-22	831,500	198,300	816,700	58,000	14,800	140,300
2024-02-16	679,400	133,700	666,500	47,100	12,900	86,600
2024-02-09	551,700	103,100	537,600	38,800	14,100	64,300
2024-02-02	348,000	84,900	325,300	39,000	22,700	45,900
2024-01-26	259,700	91,200	233,900	40,400	25,800	50,800
2024-01-19	178,500	71,100	164,300	49,100	14,200	22,000
2024-01-12	115,800	72,300	103,700	50,400	12,100	21,900

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
2024-11-25	Integrated Core Strategies (Asia) Pte. Ltd.	0	0.00%	▼	-123,600	2,485	2,516	2,473	2,490	414,500
2024-11-21	Integrated Core Strategies (Asia) Pte. Ltd.	123,600	0.50%	▲		2,472	2,483	2,466	2,468	35,300

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250424	15:30	カワチ薬品	2025年３月期決算短信〔日本基準〕（連結）
20250123	15:30	カワチ薬品	2025年３月期　第３四半期決算短信〔日本基準〕（連結）
20241025	15:00	カワチ薬品	2025年３月期　第２四半期（中間期）決算短信〔日本基準〕（連結）
20241025	15:00	カワチ薬品	通期業績予想の修正に関するお知らせ
20240726	15:00	カワチ薬品	2025年３月期　第１四半期決算短信〔日本基準〕（連結）
20240426	15:00	カワチ薬品	2024年３月期決算短信〔日本基準〕（連結）
20240426	15:00	カワチ薬品	配当政策の基本方針の変更に関するお知らせ
20240426	15:00	カワチ薬品	剰余金の配当（増配）に関するお知らせ
20240426	15:00	カワチ薬品	監査役候補者の選任に関するお知らせ
20240125	15:00	カワチ薬品	2024年３月期　第３四半期決算短信〔日本基準〕（連結）

EDINEt更新情報

企業サイト更新情報

code	cate	site_title	modified
2664	1	コーポレートサイト \| カワチ薬品	2025-06-06 16:26:31
2664	2	2025年3月期決算短信〔日本基準〕(連結)	2025-04-25 01:30:54
2664	2	2025年3月期第3四半期決算短信〔日本基準〕(連結)	2025-01-23 22:30:29
2664	2	2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)	2024-10-25 20:30:57
2664	2	「株主様お買物優待券」の寄付金への変更及び寄付に関するご報告 \| カワチ薬品	2024-09-07 00:28:55
2664	2	2025年3月期第1四半期決算短信〔日本基準〕(連結)	2024-07-27 00:30:28
2664	2	IR News \| カワチ薬品	2024-06-18 11:09:10
2664	2	ディスクロージャー・ポリシー \| IR(投資家向け情報) \| カワチ薬品	2024-06-14 10:04:57
2664	2	業績推移 \| カワチ薬品	2024-06-14 10:04:56
2664	2	株主優待のご案内 \| IR(投資家向け情報) \| カワチ薬品	2024-06-14 10:04:55

2664--カワチ薬品-【小売業】【ドラッグストアチェーン】東日本で大型郊外店を中心に展開売上高:2859600-当期純利益:47130-総資産:1961190-時価:69792272----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

2664--カワチ薬品-【小売業】【ドラッグストアチェーン】東日本で大型郊外店を中心に展開
売上高:2859600-当期純利益:47130-総資産:1961190-時価:69792272----Yahoo