株式銘柄のスクリーニング「kabuu」(4917--マンダム)

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	1,246	1,254	1,241	1,241	68,500	4	100%	100%	120%	▲	100%	100%	103%	94%	100%
20250121	1,253	1,255	1,246	1,251	53,600	10	101%	100%	78%	▲▲	100%	101%	103%	96%	101%
20250122	1,251	1,266	1,245	1,250	121,400	-1	100%	100%	226%	▼	100%	102%	104%	96%	101%
20250123	1,238	1,246	1,233	1,236	121,200	-14	99%	100%	100%	▼▼	100%	100%	104%	96%	100%
20250124	1,241	1,244	1,236	1,237	71,500	1	100%	100%	59%	▲	100%	100%	104%	96%	100%
20250127	1,249	1,253	1,246	1,252	66,700	15	101%	100%	93%	▲▲	100%	98%	103%	98%	101%
20250128	1,253	1,267	1,252	1,259	94,300	7	101%	100%	141%	▲▲▲	99%	95%	103%	98%	102%
20250129	1,259	1,259	1,246	1,246	75,000	-13	99%	99%	80%	▼	100%	97%	103%	97%	101%
20250130	1,250	1,253	1,240	1,244	131,100	-2	100%	100%	175%	▼▼	99%	98%	105%	97%	101%
20250131	1,237	1,239	1,229	1,230	136,000	-14	99%	99%	104%	▼▼▼	98%	99%	106%	96%	100%
20250203	1,225	1,226	1,200	1,200	180,900	-30	98%	98%	133%	▼▼▼▼	99%	103%	108%	95%	100%
20250204	1,214	1,217	1,201	1,202	139,000	2	100%	99%	77%	▲	101%	106%	109%	95%	100%
20250205	1,205	1,216	1,200	1,216	151,100	14	101%	101%	109%	▲▲	100%	105%	109%	96%	101%
20250206	1,211	1,220	1,208	1,208	82,600	-8	99%	100%	55%	▼	101%	104%	109%	95%	101%
20250207	1,208	1,224	1,203	1,218	210,300	10	101%	101%	255%	▲	103%	104%	109%	96%	102%
20250210	1,210	1,265	1,204	1,248	326,100	30	102%	103%	155%	▲▲	101%	102%	104%	99%	104%
20250212	1,267	1,279	1,263	1,277	264,600	29	102%	101%	81%	▲▲▲	99%	101%	104%	100%	106%
20250213	1,277	1,279	1,253	1,260	166,800	-17	99%	99%	63%	▼	98%	101%	105%	99%	105%
20250214	1,272	1,272	1,242	1,252	106,000	-8	99%	98%	64%	▼▼	100%	99%	106%	98%	104%
20250217	1,259	1,267	1,245	1,259	137,100	7	101%	100%	129%	▲	103%	100%	107%	99%	105%
20250218	1,259	1,297	1,248	1,293	210,000	34	103%	103%	153%	▲▲	99%	98%	104%	100%	108%
20250219	1,293	1,293	1,277	1,283	122,300	-10	99%	99%	58%	▼	97%	100%	105%	99%	107%
20250220	1,275	1,281	1,232	1,237	151,100	-46	96%	97%	124%	▼▼	101%	105%	109%	96%	103%
20250225	1,227	1,244	1,227	1,242	92,500	5	100%	101%	61%	▲	102%	105%	110%	96%	104%
20250226	1,231	1,261	1,231	1,258	177,200	16	101%	102%	192%	▲▲	101%	104%	107%	97%	105%
20250227	1,260	1,273	1,251	1,272	162,700	14	101%	101%	92%	▲▲▲	100%	103%	107%	98%	106%
20250228	1,271	1,274	1,262	1,272	168,200	0	100%	100%	103%	--	101%	104%	107%	98%	106%
20250303	1,268	1,287	1,258	1,284	185,300	12	101%	101%	110%	▲	100%	102%	105%	99%	107%
20250304	1,290	1,295	1,279	1,288	146,300	4	100%	100%	79%	▲▲	101%	101%	104%	100%	107%
20250305	1,298	1,314	1,290	1,307	240,000	19	101%	101%	164%	▲▲▲	100%	100%	103%	100%	109%
20250306	1,312	1,320	1,308	1,315	117,700	8	101%	100%	49%	▲▲▲▲	100%	100%	103%	100%	109%
20250307	1,316	1,323	1,307	1,314	105,900	-1	100%	100%	90%	▼	99%	100%	102%	100%	109%
20250310	1,323	1,329	1,295	1,311	200,200	-3	100%	99%	189%	▼▼	99%	102%	104%	100%	109%
20250311	1,300	1,319	1,284	1,288	245,400	-23	98%	99%	123%	▼▼▼	102%	103%	105%	98%	106%
20250312	1,286	1,316	1,283	1,310	138,400	22	102%	102%	56%	▲	99%	102%	101%	100%	106%
20250313	1,319	1,327	1,299	1,301	98,500	-9	99%	99%	71%	▼	101%	103%	101%	99%	105%
20250314	1,308	1,330	1,307	1,323	154,200	22	102%	101%	157%	▲	101%	101%	100%	100%	107%
20250317	1,324	1,337	1,320	1,331	197,400	8	101%	101%	128%	▲▲	99%	100%	99%	100%	108%
20250318	1,340	1,361	1,327	1,327	416,300	-4	100%	99%	211%	▼	101%	102%	100%	100%	107%
20250319	1,327	1,354	1,322	1,343	172,200	16	101%	101%	41%	▲	99%	101%	101%	100%	109%
20250321	1,343	1,343	1,326	1,332	294,200	-11	99%	99%	171%	▼	101%	101%	102%	99%	108%
20250324	1,332	1,346	1,321	1,339	184,400	7	101%	101%	63%	▲	100%	99%	101%	100%	108%
20250325	1,345	1,365	1,340	1,342	156,400	3	100%	100%	85%	▲▲	100%	98%	101%	100%	108%
20250326	1,350	1,366	1,348	1,354	310,600	12	101%	100%	199%	▲▲▲	100%	98%	101%	100%	108%
20250327	1,351	1,358	1,340	1,350	226,700	-4	100%	100%	73%	▼	100%	99%	102%	100%	106%
20250328	1,330	1,337	1,319	1,328	158,700	-22	98%	100%	70%	▼▼	100%	99%	103%	98%	104%
20250331	1,320	1,328	1,305	1,320	199,600	-8	99%	100%	126%	▼▼▼	99%	96%	102%	97%	103%
20250401	1,337	1,341	1,322	1,327	155,300	7	101%	99%	78%	▲	100%	96%	102%	98%	103%
20250402	1,327	1,327	1,305	1,322	193,400	-5	100%	100%	125%	▼	100%	99%	104%	98%	103%
20250403	1,300	1,310	1,285	1,306	309,700	-16	99%	100%	160%	▼▼	100%	100%	0%	96%	101%
20250404	1,285	1,304	1,266	1,282	270,400	-24	98%	100%	87%	▼▼▼	102%	105%	0%	95%	100%
20250408	1,255	1,278	1,232	1,275	202,700	-7	99%	102%	75%	▼▼▼▼	99%	105%	0%	94%	100%
20250409	1,260	1,278	1,234	1,245	204,900	-30	98%	99%	101%	▼▼▼▼▼	101%	104%	0%	92%	100%
20250410	1,275	1,295	1,263	1,289	177,700	44	104%	101%	87%	▲	101%	104%	0%	95%	104%
20250411	1,268	1,291	1,241	1,286	180,400	-3	100%	101%	102%	▼	102%	105%	0%	95%	103%
20250414	1,298	1,341	1,290	1,322	166,600	36	103%	102%	92%	▲	100%	103%	0%	98%	106%
20250415	1,323	1,334	1,315	1,319	112,300	-3	100%	100%	67%	▼	100%	0%	0%	97%	106%
20250416	1,328	1,332	1,316	1,325	74,900	6	100%	100%	67%	▲	99%	0%	0%	98%	106%
20250417	1,323	1,334	1,311	1,313	80,300	-12	99%	99%	107%	▼	103%	0%	0%	97%	105%
20250418	1,323	1,358	1,321	1,358	165,300	45	103%	103%	206%	▲	%	%	%	100%	109%

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	10,100	130,000	7,000	89,800	3,100	40,200
2025-04-04	16,200	79,000	7,500	35,000	8,700	44,000
2025-03-28	16,900	90,500	9,100	36,000	7,800	54,500
2025-03-21	71,100	118,500	64,400	40,800	6,700	77,700
2025-03-14	53,000	105,300	45,700	38,100	7,300	67,200
2025-03-07	34,000	105,400	30,600	39,400	3,400	66,000
2025-02-28	16,400	135,300	13,900	45,400	2,500	89,900
2025-02-21	9,700	161,800	7,700	53,000	2,000	108,800
2025-02-14	9,000	167,300	7,600	48,600	1,400	118,700
2025-02-07	10,300	187,900	7,800	65,700	2,500	122,200
2025-01-31	14,800	184,300	6,100	61,800	8,700	122,500
2025-01-24	14,300	177,300	6,200	54,800	8,100	122,500
2025-01-17	14,200	178,900	6,000	53,200	8,200	125,700
2025-01-10	14,700	176,500	6,000	51,500	8,700	125,000
2024-12-27	14,000	174,200	5,900	46,900	8,100	127,300
2024-12-20	18,600	150,500	5,800	47,800	12,800	102,700
2024-12-13	20,300	164,500	5,900	45,600	14,400	118,900
2024-12-06	15,700	179,300	5,800	44,400	9,900	134,900
2024-11-29	15,300	179,600	6,300	44,700	9,000	134,900
2024-11-22	13,000	202,300	5,800	57,400	7,200	144,900
2024-11-15	10,600	214,900	5,700	57,300	4,900	157,600
2024-11-08	12,100	209,500	5,900	58,600	6,200	150,900
2024-11-01	13,300	207,100	6,500	57,600	6,800	149,500
2024-10-25	8,100	196,700	6,700	58,500	1,400	138,200
2024-10-18	10,300	194,300	7,000	55,800	3,300	138,500
2024-10-11	10,300	193,300	7,900	59,000	2,400	134,300
2024-10-04	10,900	138,700	6,900	58,400	4,000	80,300
2024-09-27	11,100	145,700	7,300	58,700	3,800	87,000
2024-09-20	29,600	157,600	24,600	58,500	5,000	99,100
2024-09-13	18,600	166,400	14,700	62,900	3,900	103,500
2024-09-06	13,700	162,000	9,800	58,900	3,900	103,100
2024-08-30	11,900	167,200	7,200	59,000	4,700	108,200
2024-08-23	11,400	170,500	6,700	58,400	4,700	112,100
2024-08-16	10,600	173,100	6,700	61,800	3,900	111,300
2024-08-09	10,200	173,700	6,700	62,400	3,500	111,300
2024-08-02	14,300	209,200	6,900	80,700	7,400	128,500
2024-07-26	17,600	214,700	6,800	85,600	10,800	129,100
2024-07-19	17,000	228,900	6,800	85,100	10,200	143,800
2024-07-12	20,000	232,200	6,800	82,800	13,200	149,400
2024-07-05	14,900	247,900	6,800	92,600	8,100	155,300
2024-06-28	15,800	245,900	6,900	90,000	8,900	155,900
2024-06-21	14,800	278,500	7,300	115,400	7,500	163,100
2024-06-14	15,200	266,300	7,300	116,900	7,900	149,400
2024-06-07	19,000	271,900	7,300	119,700	11,700	152,200
2024-05-31	22,200	286,500	7,200	123,800	15,000	162,700
2024-05-24	22,100	272,600	7,300	122,000	14,800	150,600
2024-05-17	26,500	253,600	7,500	118,300	19,000	135,300
2024-05-10	19,500	130,700	8,800	64,600	10,700	66,100
2024-05-02	12,800	138,800	7,600	66,500	5,200	72,300
2024-04-26	10,900	149,100	7,500	65,300	3,400	83,800
2024-04-19	9,900	185,700	7,400	88,000	2,500	97,700
2024-04-12	9,700	167,700	7,700	78,800	2,000	88,900
2024-04-05	10,600	170,700	7,900	85,500	2,700	85,200
2024-03-29	18,900	129,300	12,700	62,500	6,200	66,800
2024-03-22	330,300	166,200	322,000	62,500	8,300	103,700
2024-03-15	191,900	198,300	186,200	74,500	5,700	123,800
2024-03-08	111,500	195,900	102,600	69,000	8,900	126,900
2024-03-01	60,500	190,500	50,300	69,100	10,200	121,400
2024-02-22	29,600	188,600	20,500	72,300	9,100	116,300
2024-02-16	25,000	218,400	18,300	85,500	6,700	132,900
2024-02-09	24,100	284,400	16,700	91,200	7,400	193,200
2024-02-02	21,000	258,900	14,600	90,900	6,400	168,000
2024-01-26	19,900	223,500	13,700	71,900	6,200	151,600
2024-01-19	17,000	210,600	11,900	66,900	5,100	143,700
2024-01-12	16,100	201,100	10,200	65,600	5,900	135,500

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.	19,126	0.03%	▼	-421,107	1,228	1,257	1,224	1,243	1,572,900
2024-11-22	Integrated Core Strategies (Asia) Pte. Ltd.	440,233	0.91%	▲	41,900	1,230	1,237	1,225	1,234	175,000
2024-11-21	Integrated Core Strategies (Asia) Pte. Ltd.	398,333	0.82%	▲	41,300	1,240	1,245	1,219	1,224	238,600
2024-11-20	Integrated Core Strategies (Asia) Pte. Ltd.	357,033	0.73%	▲	39,600	1,242	1,252	1,230	1,239	217,800
2024-11-19	Integrated Core Strategies (Asia) Pte. Ltd.	317,433	0.65%	▲	60,200	1,220	1,241	1,218	1,234	174,200
2024-11-15	Integrated Core Strategies (Asia) Pte. Ltd.	257,233	0.53%	▲		1,226	1,229	1,213	1,218	157,900
2024-10-30	Integrated Core Strategies (Asia) Pte. Ltd.	169,144	0.35%	▼	-126,072	1,251	1,260	1,244	1,255	453,200
2024-10-22	Integrated Core Strategies (Asia) Pte. Ltd.	295,216	0.61%	▲	51,400	1,253	1,258	1,243	1,252	103,200
2024-10-16	Integrated Core Strategies (Asia) Pte. Ltd.	243,816	0.50%	▲		1,281	1,304	1,273	1,275	198,800
2024-09-27	GOLDMAN SACHS INTERNATIONAL	201,698	0.41%	▼	-59,400	1,235	1,262	1,234	1,259	230,900
2024-09-24	GOLDMAN SACHS INTERNATIONAL	261,098	0.54%	▲	21,700	1,241	1,245	1,226	1,229	126,100
2024-09-11	GOLDMAN SACHS INTERNATIONAL	239,398	0.49%	▼	-5,200	1,228	1,228	1,207	1,212	93,700
2024-09-06	GOLDMAN SACHS INTERNATIONAL	244,598	0.50%	▲	45,500	1,239	1,248	1,235	1,239	109,200
2024-08-23	Integrated Core Strategies (Asia) Pte. Ltd.	261,505	0.54%	▼	-71,900	1,208	1,245	1,208	1,237	158,800
2024-08-21	GOLDMAN SACHS INTERNATIONAL	199,098	0.41%	▼	-162,300	1,207	1,216	1,206	1,212	98,900
2024-08-16	GOLDMAN SACHS INTERNATIONAL	361,398	0.74%	▲		1,210	1,216	1,203	1,211	113,800
2024-08-16	Integrated Core Strategies (Asia) Pte. Ltd.	333,405	0.69%	▼	-13,300	1,210	1,216	1,203	1,211	113,800
2024-08-15	Integrated Core Strategies (Asia) Pte. Ltd.	346,705	0.71%	▼	-74,900	1,194	1,207	1,186	1,205	158,200
2024-08-13	Integrated Core Strategies (Asia) Pte. Ltd.	421,605	0.87%	▼	-36,000	1,164	1,189	1,156	1,188	153,600
2024-08-07	Integrated Core Strategies (Asia) Pte. Ltd.	457,605	0.94%	▲	24,900	1,130	1,197	1,117	1,173	454,600
2024-08-06	Integrated Core Strategies (Asia) Pte. Ltd.	432,705	0.89%	▼	-40,900	1,165	1,200	1,153	1,190	461,200
2024-08-02	Integrated Core Strategies (Asia) Pte. Ltd.	473,605	0.98%	▼	-9,228	1,235	1,235	1,206	1,208	190,300
2024-07-31	GOLDMAN SACHS INTERNATIONAL	234,398	0.48%	▼	-36,600	1,257	1,273	1,251	1,273	162,400
2024-07-29	GOLDMAN SACHS INTERNATIONAL	270,998	0.56%	▼	-53,900	1,250	1,259	1,242	1,259	178,100
2024-07-29	Integrated Core Strategies (Asia) Pte. Ltd.	482,833	1.00%	▲	33,950	1,250	1,259	1,242	1,259	178,100
2024-07-19	Integrated Core Strategies (Asia) Pte. Ltd.	448,883	0.92%	▲	62,092	1,240	1,242	1,229	1,235	165,400
2024-07-18	GOLDMAN SACHS INTERNATIONAL	324,898	0.67%	▼	-38,400	1,236	1,250	1,235	1,246	228,200
2024-07-17	GOLDMAN SACHS INTERNATIONAL	363,298	0.75%	▼	-33,900	1,230	1,239	1,221	1,238	167,700
2024-07-12	GOLDMAN SACHS INTERNATIONAL	397,198	0.82%	▲		1,223	1,236	1,220	1,231	140,000
2024-07-04	Integrated Core Strategies (Asia) Pte. Ltd.	386,791	0.80%	▲	40,000	1,219	1,229	1,215	1,226	205,500
2024-07-04	Integrated Core Strategies (Asia) Pte. Ltd.	386,791	0.80%	▲	40,000	1,219	1,229	1,215	1,226	205,500
2024-06-28	Integrated Core Strategies (Asia) Pte. Ltd.	346,791	0.71%	▲	57,044	1,223	1,224	1,207	1,209	186,500
2024-06-24	Integrated Core Strategies (Asia) Pte. Ltd.	289,747	0.60%	▲	46,300	1,224	1,227	1,218	1,219	94,900
2024-06-18	Integrated Core Strategies (Asia) Pte. Ltd.	243,447	0.50%	▲	9,700	1,210	1,215	1,204	1,212	131,700
2024-06-10	モルガン・スタンレーMUFG証券株式会社	226,261	0.46%	▼	-20,000	1,212	1,219	1,204	1,217	119,300
2024-06-07	モルガン・スタンレーMUFG証券株式会社	246,261	0.51%	▲		1,207	1,216	1,205	1,216	97,700
2024-06-05	Integrated Core Strategies (Asia) Pte. Ltd.	233,747	0.48%	▼	-7,900	1,211	1,221	1,199	1,220	212,700
2024-05-31	Integrated Core Strategies (Asia) Pte. Ltd.	241,647	0.50%	▲	13,500	1,198	1,200	1,187	1,193	132,500
2024-05-27	Integrated Core Strategies (Asia) Pte. Ltd.	228,147	0.47%	▼	-35,453	1,238	1,238	1,216	1,228	171,800
2024-05-17	Integrated Core Strategies (Asia) Pte. Ltd.	263,600	0.54%	▲		1,231	1,233	1,210	1,213	286,700

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250207	11:30	マンダム	2025年3月期第3四半期決算短信〔日本基準〕（連結）
20241106	15:30	マンダム	2025年3月期第2四半期決算短信〔日本基準〕（連結）
20240806	15:00	マンダム	2025年3月期第1四半期決算短信〔日本基準〕（連結）
20240725	16:30	マンダム	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
20240322	17:00	マンダム	投資有価証券売却益(特別利益)の計上及び通期業績予想の修正に関するお知らせ
20240322	17:00	マンダム	譲渡制限付株式報酬制度の改定に関するお知らせ
20240202	15:00	マンダム	2024年3月期第3四半期決算短信〔日本基準〕（連結）
20240202	15:00	マンダム	株主優待制度の一部変更に関するお知らせ

EDINEt更新情報

企業サイト更新情報

code	cate	site_title	modified
4917	1	株式会社マンダム	2025-04-19 13:24:34
4917	2	マンダムレポート 2023 ＜全ページ＞	2024-06-18 18:47:04
4917	2	四半期報告書（第107期第3四半期）	2024-06-18 18:47:00
4917	2	決算説明会質疑応答要旨（第4四半期）	2024-06-18 18:46:58
4917	2	決算説明会資料（第4四半期）	2024-06-18 18:46:57
4917	2		2024-06-18 14:31:01
4917	2	マンダム IRメール配信サービス	2024-06-18 07:25:15
4917	2	投資家情報｜株式会社マンダム	2024-06-14 23:29:26
4917	2	マンダムの強み「アジアの生活者へのお役立ち～アジアに特化したグローバル展開～」｜投資家情報｜株式会社マンダム	2024-06-14 19:32:16
4917	2	マンダムの強み「男性化粧品市場を開拓したオンリーワンビジネス」｜投資家情報｜株式会社マンダム	2024-06-14 19:32:15

4917--マンダム-【化学】【男性化粧品】「ギャツビー」インドネシアが成長の柱売上高:732330-当期純利益:26010-総資産:932650-時価:65549573----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

4917--マンダム-【化学】【男性化粧品】「ギャツビー」インドネシアが成長の柱
売上高:732330-当期純利益:26010-総資産:932650-時価:65549573----Yahoo