株式銘柄のスクリーニング「kabuu」(3088--マツキヨココ)

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	2,295	2,306	2,271	2,277	1,564,800	-4	100%	99%	88%	▼	101%	104%	101%	97%	103%
20240925	2,275	2,301	2,258	2,300	1,243,900	23	101%	101%	79%	▲	104%	103%	99%	98%	104%
20240926	2,294	2,376	2,293	2,375	2,847,900	76	103%	104%	229%	▲▲	102%	100%	95%	100%	108%
20240927	2,368	2,422	2,350	2,418	2,181,200	43	102%	102%	77%	▲▲▲	99%	100%	95%	100%	110%
20240930	2,368	2,379	2,341	2,353	2,359,800	-65	97%	99%	108%	▼	100%	99%	91%	97%	107%
20241001	2,356	2,384	2,345	2,359	1,279,000	6	100%	100%	54%	▲	98%	101%	92%	98%	107%
20241002	2,330	2,350	2,276	2,278	1,821,600	-81	97%	98%	142%	▼	100%	98%	90%	94%	103%
20241003	2,351	2,358	2,321	2,358	1,385,600	80	104%	100%	76%	▲	99%	97%	90%	98%	107%
20241004	2,359	2,383	2,333	2,343	1,329,500	-16	99%	99%	96%	▼	100%	96%	90%	97%	106%
20241007	2,350	2,367	2,320	2,344	992,200	2	100%	100%	75%	▲	98%	97%	90%	97%	106%
20241008	2,317	2,321	2,261	2,271	1,294,900	-73	97%	98%	131%	▼	100%	98%	91%	94%	103%
20241009	2,298	2,298	2,276	2,293	905,400	22	101%	100%	70%	▲	99%	95%	92%	95%	104%
20241010	2,276	2,294	2,251	2,260	938,500	-34	99%	99%	104%	▼	100%	95%	94%	93%	102%
20241011	2,240	2,257	2,236	2,241	882,100	-19	99%	100%	94%	▼▼	100%	94%	93%	93%	100%
20241015	2,264	2,285	2,255	2,257	1,174,500	17	101%	100%	133%	▲	98%	96%	96%	93%	101%
20241016	2,207	2,210	2,133	2,155	3,553,000	-103	95%	98%	303%	▼	98%	97%	97%	89%	100%
20241017	2,178	2,189	2,132	2,133	1,737,200	-22	99%	98%	49%	▼▼	100%	98%	99%	88%	100%
20241018	2,130	2,153	2,119	2,120	1,264,200	-13	99%	100%	73%	▼▼▼	100%	98%	101%	88%	100%
20241021	2,105	2,107	2,079	2,096	1,787,600	-24	99%	100%	141%	▼▼▼▼	101%	98%	101%	87%	100%
20241022	2,099	2,129	2,075	2,123	1,961,200	27	101%	101%	110%	▲	98%	97%	100%	88%	101%
20241023	2,120	2,135	2,068	2,081	1,350,300	-42	98%	98%	69%	▼	100%	100%	102%	86%	100%
20241024	2,067	2,080	2,055	2,073	1,785,600	-8	100%	100%	132%	▼▼	98%	101%	102%	86%	100%
20241025	2,077	2,080	2,036	2,039	809,700	-34	98%	98%	45%	▼▼▼	100%	102%	104%	84%	100%
20241028	2,056	2,080	2,048	2,058	1,237,700	19	101%	100%	153%	▲	100%	101%	104%	87%	101%
20241029	2,058	2,071	2,044	2,062	1,044,900	4	100%	100%	84%	▲▲	100%	101%	103%	87%	101%
20241030	2,061	2,076	2,049	2,058	3,229,300	-4	100%	100%	309%	▼	101%	101%	103%	87%	101%
20241031	2,074	2,105	2,058	2,090	1,505,500	33	102%	101%	47%	▲	100%	101%	102%	89%	103%
20241101	2,080	2,094	2,069	2,077	955,700	-14	99%	100%	63%	▼	100%	102%	103%	89%	102%
20241105	2,076	2,083	2,053	2,083	1,080,500	6	100%	100%	113%	▲	99%	102%	104%	89%	102%
20241106	2,082	2,100	2,059	2,060	1,316,800	-23	99%	99%	122%	▼	100%	100%	109%	90%	101%
20241107	2,088	2,112	2,079	2,087	1,402,400	28	101%	100%	107%	▲	100%	99%	108%	91%	102%
20241108	2,099	2,118	2,090	2,091	1,159,300	4	100%	100%	83%	▲▲	101%	101%	108%	93%	103%
20241111	2,099	2,121	2,085	2,114	1,425,900	23	101%	101%	123%	▲▲▲	99%	100%	108%	94%	104%
20241112	2,114	2,128	2,088	2,093	1,150,900	-21	99%	99%	81%	▼	99%	100%	109%	93%	103%
20241113	2,100	2,126	2,077	2,085	1,480,400	-8	100%	99%	129%	▼▼	99%	101%	110%	97%	102%
20241114	2,082	2,123	2,071	2,071	1,989,800	-15	99%	99%	134%	▼▼▼	98%	96%	106%	97%	102%
20241115	2,158	2,209	2,118	2,118	2,571,700	48	102%	98%	129%	▲	99%	96%	108%	100%	104%
20241118	2,120	2,158	2,081	2,101	1,252,800	-17	99%	99%	49%	▼	98%	100%	107%	99%	103%
20241119	2,128	2,156	2,094	2,094	1,318,800	-8	100%	98%	105%	▼▼	99%	102%	109%	99%	103%
20241120	2,095	2,116	2,077	2,080	756,800	-14	99%	99%	57%	▼▼▼	97%	101%	110%	98%	102%
20241121	2,075	2,090	2,022	2,023	1,368,600	-57	97%	97%	181%	▼▼▼▼	100%	104%	113%	96%	100%
20241122	2,023	2,063	2,023	2,028	1,360,800	5	100%	100%	99%	▲	103%	102%	110%	96%	100%
20241125	2,071	2,138	2,070	2,131	3,716,100	103	105%	103%	273%	▲▲	99%	100%	106%	100%	105%
20241126	2,124	2,140	2,082	2,101	1,243,600	-30	99%	99%	33%	▼	100%	103%	106%	99%	104%
20241127	2,105	2,137	2,089	2,106	852,800	5	100%	100%	69%	▲	99%	107%	106%	99%	104%
20241128	2,117	2,120	2,091	2,105	717,800	-2	100%	99%	84%	▼	101%	109%	105%	99%	104%
20241129	2,084	2,107	2,080	2,099	848,400	-6	100%	101%	118%	▼▼	101%	108%	104%	98%	104%
20241202	2,100	2,132	2,091	2,125	1,012,700	26	101%	101%	119%	▲	101%	107%	102%	100%	105%
20241203	2,136	2,172	2,131	2,163	1,392,500	38	102%	101%	138%	▲▲	104%	105%	100%	100%	107%
20241204	2,178	2,283	2,178	2,266	2,321,900	104	105%	104%	167%	▲▲▲	98%	99%	96%	100%	112%
20241205	2,266	2,266	2,210	2,227	1,872,500	-40	98%	98%	81%	▼	102%	101%	98%	98%	110%
20241206	2,221	2,270	2,216	2,270	1,171,000	43	102%	102%	63%	▲	100%	98%	0%	100%	112%
20241209	2,275	2,293	2,251	2,285	1,132,500	15	101%	100%	97%	▲▲	98%	95%	0%	100%	113%
20241210	2,299	2,301	2,241	2,254	1,083,900	-31	99%	98%	96%	▼	99%	97%	0%	99%	111%
20241211	2,256	2,256	2,212	2,231	1,085,900	-24	99%	99%	100%	▼▼	100%	97%	0%	98%	110%
20241212	2,244	2,250	2,212	2,237	1,636,000	6	100%	100%	151%	▲	99%	99%	0%	98%	111%
20241213	2,205	2,235	2,179	2,184	1,554,800	-53	98%	99%	95%	▼	98%	99%	0%	96%	108%
20241216	2,194	2,203	2,142	2,142	926,300	-42	98%	98%	60%	▼▼	102%	102%	0%	94%	106%
20241217	2,140	2,212	2,137	2,182	1,481,500	40	102%	102%	160%	▲	99%	0%	0%	95%	108%
20241218	2,190	2,200	2,161	2,161	1,060,000	-21	99%	99%	72%	▼	101%	0%	0%	95%	107%
20241219	2,151	2,190	2,145	2,178	887,400	17	101%	101%	84%	▲	101%	0%	0%	95%	107%
20241220	2,169	2,197	2,158	2,182	1,670,700	5	100%	101%	188%	▲▲	%	%	%	96%	104%

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	111,700	226,700	31,500	111,700	80,200	115,000
2024-12-06	105,600	243,100	30,400	112,700	75,200	130,400
2024-11-29	94,500	327,700	30,400	132,600	64,100	195,100
2024-11-22	99,600	375,800	29,600	149,700	70,000	226,100
2024-11-15	1,174,500	322,900	1,112,800	132,500	61,700	190,400
2024-11-08	1,178,000	418,600	1,121,000	146,100	57,000	272,500
2024-11-01	1,144,800	458,200	1,120,700	161,500	24,100	296,700
2024-10-25	1,158,400	439,400	1,127,000	149,300	31,400	290,100
2024-10-18	640,100	374,000	601,900	134,400	38,200	239,600
2024-10-11	96,100	218,800	54,400	105,000	41,700	113,800
2024-10-04	100,300	181,800	60,100	97,600	40,200	84,200
2024-09-27	169,200	181,200	114,200	94,600	55,000	86,600
2024-09-20	1,399,200	222,600	1,350,700	108,800	48,500	113,800
2024-09-13	832,700	283,200	788,600	158,400	44,100	124,800
2024-09-06	508,100	254,700	446,500	124,900	61,600	129,800
2024-08-30	215,400	244,600	173,400	118,400	42,000	126,200
2024-08-23	126,300	313,700	83,100	126,000	43,200	187,700
2024-08-16	117,500	376,900	57,300	135,400	60,200	241,500
2024-08-09	51,000	261,200	26,600	102,000	24,400	159,200
2024-08-02	47,100	370,800	26,000	150,800	21,100	220,000
2024-07-26	59,800	386,800	21,000	158,200	38,800	228,600
2024-07-19	73,700	408,400	20,700	154,900	53,000	253,500
2024-07-12	66,600	462,400	19,700	166,100	46,900	296,300
2024-07-05	61,000	505,600	18,200	177,100	42,800	328,500
2024-06-28	59,800	528,300	17,500	184,600	42,300	343,700
2024-06-21	49,600	619,500	18,100	195,700	31,500	423,800
2024-06-14	50,500	666,900	17,000	211,500	33,500	455,400
2024-06-07	73,300	675,800	21,100	200,700	52,200	475,100
2024-05-31	64,200	631,600	21,400	190,600	42,800	441,000
2024-05-24	77,800	599,500	17,800	184,100	60,000	415,400
2024-05-17	80,800	635,700	17,600	185,500	63,200	450,200
2024-05-10	56,600	660,900	17,000	197,900	39,600	463,000
2024-05-02	49,500	671,700	17,600	195,300	31,900	476,400
2024-04-26	64,800	655,200	17,600	194,000	47,200	461,200
2024-04-19	74,700	640,600	18,300	181,600	56,400	459,000
2024-04-12	59,700	558,900	17,100	156,900	42,600	402,000
2024-04-05	66,300	646,700	17,300	207,600	49,000	439,100
2024-03-29	67,400	634,500	22,900	194,900	44,500	439,600
2024-03-22	792,500	718,100	745,000	222,700	47,500	495,400
2024-03-15	406,800	786,600	368,500	227,000	38,300	559,600
2024-03-08	232,600	799,500	186,200	225,000	46,400	574,500
2024-03-01	127,200	689,400	63,600	182,400	63,600	507,000
2024-02-22	89,000	445,600	30,000	120,400	59,000	325,200
2024-02-16	104,100	543,200	27,200	138,600	76,900	404,600
2024-02-09	149,900	522,300	25,900	117,700	124,000	404,600
2024-02-02	142,500	512,800	24,800	111,900	117,700	400,900
2024-01-26	151,800	519,400	24,200	103,000	127,600	416,400
2024-01-19	155,800	544,000	26,100	111,100	129,700	432,900
2024-01-12	155,300	598,000	30,600	113,700	124,700	484,300

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
2024-12-17	GOLDMAN SACHS INTERNATIONAL	2,900,444	0.69%	▼	-387,818	2,140	2,212	2,137	2,182	1,481,500
2024-12-17	Integrated Core Strategies (Asia) Pte. Ltd.	2,490,628	0.59%	▼	-204,687	2,140	2,212	2,137	2,182	1,481,500
2024-12-12	GOLDMAN SACHS INTERNATIONAL	3,288,262	0.79%	▼	-425,773	2,244	2,250	2,212	2,237	1,636,000
2024-12-06	Integrated Core Strategies (Asia) Pte. Ltd.	2,695,315	0.64%	▼	-386,258	2,221	2,270	2,216	2,270	1,171,000
2024-12-02	Integrated Core Strategies (Asia) Pte. Ltd.	3,081,573	0.74%	▼	-392,455	2,100	2,132	2,091	2,125	1,012,700
2024-11-29	GOLDMAN SACHS INTERNATIONAL	3,714,035	0.89%	▼	-35,000	2,084	2,107	2,080	2,099	848,400
2024-11-28	GOLDMAN SACHS INTERNATIONAL	3,749,035	0.90%	▲	356,260	2,117	2,120	2,091	2,105	717,800
2024-11-25	Integrated Core Strategies (Asia) Pte. Ltd.	3,474,028	0.83%	▼	-311,389	2,071	2,138	2,070	2,131	3,716,100
2024-11-21	Integrated Core Strategies (Asia) Pte. Ltd.	3,785,417	0.91%	▲	422,600	2,075	2,090	2,022	2,023	1,368,600
2024-11-19	Integrated Core Strategies (Asia) Pte. Ltd.	3,362,817	0.80%	▲	91,310	2,128	2,156	2,094	2,094	1,318,800
2024-11-15	GOLDMAN SACHS INTERNATIONAL	3,392,775	0.81%	▲	106,627	2,158	2,209	2,118	2,118	2,571,700
2024-11-07	GOLDMAN SACHS INTERNATIONAL	3,286,148	0.79%	▼	-439,847	2,088	2,112	2,079	2,087	1,402,400
2024-11-07	Integrated Core Strategies (Asia) Pte. Ltd.	3,271,507	0.78%	▼	-215,017	2,088	2,112	2,079	2,087	1,402,400
2024-11-06	GOLDMAN SACHS INTERNATIONAL	3,725,995	0.89%	▼	-266,481	2,082	2,100	2,059	2,060	1,316,800
2024-10-30	GOLDMAN SACHS INTERNATIONAL	3,992,476	0.96%	▼	-286,327	2,061	2,076	2,049	2,058	3,229,300
2024-10-30	Integrated Core Strategies (Asia) Pte. Ltd.	3,486,524	0.83%	▼	-983,772	2,061	2,076	2,049	2,058	3,229,300
2024-10-22	GOLDMAN SACHS INTERNATIONAL	4,278,803	1.02%	▲	386,264	2,099	2,129	2,075	2,123	1,961,200
2024-10-18	Integrated Core Strategies (Asia) Pte. Ltd.	4,470,296	1.07%	▼	-104,010	2,130	2,153	2,119	2,120	1,264,200
2024-10-17	Integrated Core Strategies (Asia) Pte. Ltd.	4,574,306	1.10%	▲	13,808	2,178	2,189	2,132	2,133	1,737,200
2024-10-16	GOLDMAN SACHS INTERNATIONAL	3,892,539	0.93%	▲	481,508	2,207	2,210	2,133	2,155	3,553,000
2024-10-15	Integrated Core Strategies (Asia) Pte. Ltd.	4,560,498	1.09%	▼	-406,574	2,264	2,285	2,255	2,257	1,174,500
2024-10-08	GOLDMAN SACHS INTERNATIONAL	3,411,031	0.82%	▼	-386,757	2,317	2,321	2,261	2,271	1,294,900
2024-10-02	GOLDMAN SACHS INTERNATIONAL	3,797,788	0.91%	▼	-449,501	2,330	2,350	2,276	2,278	1,821,600
2024-10-01	GOLDMAN SACHS INTERNATIONAL	4,247,289	1.02%	▲	454,578	2,356	2,384	2,345	2,359	1,279,000
2024-10-01	Integrated Core Strategies (Asia) Pte. Ltd.	4,967,072	1.19%	▼	-413,200	2,356	2,384	2,345	2,359	1,279,000
2024-09-27	GOLDMAN SACHS INTERNATIONAL	3,792,711	0.91%	▲	55,135	2,368	2,422	2,350	2,418	2,181,200
2024-09-26	Integrated Core Strategies (Asia) Pte. Ltd.	5,380,272	1.29%	▼	-60,691	2,294	2,376	2,293	2,375	2,847,900
2024-09-19	Integrated Core Strategies (Asia) Pte. Ltd.	5,440,963	1.30%	▲	428,202	2,257	2,285	2,243	2,263	1,213,600
2024-09-10	Integrated Core Strategies (Asia) Pte. Ltd.	5,012,761	1.20%	▲	156,140	2,212	2,252	2,205	2,205	1,323,200
2024-09-04	GOLDMAN SACHS INTERNATIONAL	3,737,576	0.87%	▼	-174,943	2,267	2,298	2,263	2,297	1,272,600
2024-09-03	GOLDMAN SACHS INTERNATIONAL	3,912,519	0.91%	▲	223,656	2,272	2,317	2,262	2,317	1,126,800
2024-08-30	Integrated Core Strategies (Asia) Pte. Ltd.	4,856,621	1.13%	▲		2,341	2,352	2,334	2,348	2,924,700
2024-08-29	GOLDMAN SACHS INTERNATIONAL	3,688,863	0.86%	▼		2,305	2,354	2,297	2,348	1,798,200
2024-08-21	GOLDMAN SACHS INTERNATIONAL	4,712,926	1.09%	▼	-52,848	2,165	2,221	2,163	2,194	1,509,800
2024-08-20	GOLDMAN SACHS INTERNATIONAL	4,765,774	1.11%	▲	110,392	2,155	2,211	2,152	2,191	2,599,000
2024-08-19	Integrated Core Strategies (Asia) Pte. Ltd.	4,029,679	0.93%	▲	538,982	2,186	2,186	2,142	2,155	1,701,700
2024-08-15	GOLDMAN SACHS INTERNATIONAL	4,655,382	1.08%	▼	-323,800	2,251	2,290	2,191	2,224	2,950,000
2024-08-15	Integrated Core Strategies (Asia) Pte. Ltd.	3,490,697	0.81%	▲	150,649	2,251	2,290	2,191	2,224	2,950,000
2024-08-14	GOLDMAN SACHS INTERNATIONAL	4,979,182	1.16%	▲		2,230	2,307	2,164	2,201	6,199,800
2024-08-14	Integrated Core Strategies (Asia) Pte. Ltd.	3,340,048	0.77%	▲	1,221,383	2,230	2,307	2,164	2,201	6,199,800
2024-08-07	Integrated Core Strategies (Asia) Pte. Ltd.	2,118,665	0.49%	▼	-48,095	2,272	2,317	2,240	2,268	1,437,900
2024-08-02	Integrated Core Strategies (Asia) Pte. Ltd.	2,166,760	0.50%	▲		2,253	2,288	2,238	2,244	1,498,500
2024-05-13	GOLDMAN SACHS INTERNATIONAL	2,080,032	0.48%	▼	-513,036	2,247	2,272	2,207	2,266	4,103,400
2024-05-10	GOLDMAN SACHS INTERNATIONAL	2,593,068	0.60%	▲	439,044	2,308	2,322	2,275	2,297	2,208,000
2024-05-08	GOLDMAN SACHS INTERNATIONAL	2,154,024	0.50%	▲	745,219	2,267	2,290	2,238	2,238	1,413,900

TDnet更新情報

報告日	strtime	銘柄	タイトル
20241114	15:30	マツキヨココカラ	2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結)
20240910	15:00	マツキヨココカラ	自己株式の消却完了に関するお知らせ
20240814	10:00	マツキヨココカラ	自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果および自己株式の取得終了ならびに自己株式の消却に関するお知らせ
20240814	15:00	マツキヨココカラ	コミットメント型自己株式取得（FCSR）による自己株式取得のための第三者割当による第７回新株予約権の発行中止に関するお知らせ
20240813	16:00	マツキヨココカラ	自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けならびに自己株式の消却に関するお知らせ
20240813	15:00	マツキヨココカラ	2025年３月期第１四半期決算短信〔日本基準〕(連結)
20240809	15:00	マツキヨココカラ	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
20240712	16:00	マツキヨココカラ	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
20240517	15:00	マツキヨココカラ	譲渡制限付株式報酬制度の改定に関するお知らせ
20240513	10:00	マツキヨココカラ	自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
20240510	16:00	マツキヨココカラ	自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ
20240510	15:00	マツキヨココカラ	第17回定時株主総会に付議する役員候補者の選任に関するお知らせ
20240510	15:00	マツキヨココカラ	当社組織変更及び執行役員人事並びに重要人事異動に関するお知らせ
20240510	15:00	マツキヨココカラ	2024年３月期決算短信〔日本基準〕(連結)
20240510	15:00	マツキヨココカラ	剰余金の配当（増配）及び2025年３月期配当予想並びに株主還元方針の変更に関するお知らせ
20240214	15:00	マツキヨココカラ	2024年３月期第３四半期決算短信〔日本基準〕(連結)
20240214	15:00	マツキヨココカラ	当社役員人事・執行役員人事及び重要人事異動に関するお知らせ
20240115	15:00	マツキヨココカラ	株主優待の電子化及び選択制の導入に関するお知らせ

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100UGVV	350	2024-10-04 10:21	株式会社マツキヨココカラ＆カンパニー	三井住友トラスト・アセットマネジメント株式会社	変更報告書（特例対象株券等）

企業サイト更新情報

code	cate	site_title	modified
3088	1	マツキヨココカラ＆カンパニー	2024-12-21 17:26:58
3088	2	株主優待申込サイトの操作方法がわからない｜ドラッグストアマツキヨココカラ＆カンパニー	2024-06-21 12:38:29
3088	2	株主優待 \| マツキヨココカラ＆カンパニー	2024-06-21 12:38:27
3088	2	IRニュース \| マツキヨココカラ＆カンパニー	2024-06-14 10:33:33
3088	2	IRカレンダー \| マツキヨココカラ＆カンパニー	2024-06-14 10:33:32
3088	2	株主・株式情報 \| マツキヨココカラ＆カンパニー	2024-06-14 10:33:31
3088	2	IRライブラリー \| マツキヨココカラ＆カンパニー	2024-06-14 10:33:30
3088	2	経営方針 \| マツキヨココカラ＆カンパニー	2024-06-14 10:33:29
3088	3	2024年12月10日新しい取り組み美容おやつ「matsukiyo BEAU DOLCE（マツキヨボウドルチェ）から新商品「アーモンドキャラメリゼ」が登場	2024-12-10 18:34:11
3088	3	2024年12月03日経営・財務国土強靭化貢献団体認証「レジリエンス認証」を取得	2024-12-03 18:33:17

3088--マツキヨココ-【小売業】【持ち株会社】ドラッグストアM＆Ａにも積極的売上高:10225310-当期純利益:523470-総資産:7247470-時価:935859800----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

3088--マツキヨココ-【小売業】【持ち株会社】ドラッグストアM＆Ａにも積極的
売上高:10225310-当期純利益:523470-総資産:7247470-時価:935859800----Yahoo