株式銘柄のスクリーニング「kabuu」(5334--特殊陶)

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	4,573	4,583	4,526	4,530	327,100	-43	99%	99%	64%	▼▼	101%	103%	109%	96%	103%
20250311	4,439	4,485	4,377	4,477	657,300	-53	99%	101%	201%	▼▼▼	102%	106%	110%	96%	102%
20250312	4,410	4,491	4,406	4,488	786,900	11	100%	102%	120%	▲	100%	105%	105%	96%	102%
20250313	4,502	4,553	4,501	4,513	431,000	25	101%	100%	55%	▲▲	101%	106%	101%	97%	103%
20250314	4,480	4,540	4,479	4,529	441,600	16	100%	101%	102%	▲▲▲	100%	104%	99%	97%	103%
20250317	4,569	4,569	4,533	4,551	402,500	22	100%	100%	91%	▲▲▲▲	101%	103%	96%	98%	104%
20250318	4,634	4,690	4,629	4,670	559,700	119	103%	101%	139%	▲▲▲▲▲	101%	103%	93%	100%	106%
20250319	4,685	4,755	4,677	4,744	569,500	74	102%	101%	102%	▲▲▲▲▲▲	100%	102%	91%	100%	108%
20250321	4,737	4,804	4,720	4,731	916,700	-13	100%	100%	161%	▼	99%	102%	91%	100%	108%
20250324	4,756	4,761	4,718	4,721	408,000	-10	100%	99%	45%	▼▼	100%	98%	90%	100%	107%
20250325	4,791	4,806	4,759	4,776	487,200	55	101%	100%	119%	▲	101%	94%	90%	100%	109%
20250326	4,808	4,845	4,777	4,833	594,800	57	101%	101%	122%	▲▲	102%	95%	90%	100%	110%
20250327	4,763	4,847	4,746	4,847	1,197,500	14	100%	102%	201%	▲▲▲	100%	95%	94%	100%	110%
20250328	4,716	4,767	4,689	4,716	704,700	-131	97%	100%	59%	▼	99%	96%	99%	97%	107%
20250331	4,582	4,595	4,477	4,521	807,700	-195	96%	99%	115%	▼▼	99%	91%	100%	93%	101%
20250401	4,544	4,558	4,472	4,504	755,500	-17	100%	99%	94%	▼▼▼	100%	92%	107%	93%	101%
20250402	4,471	4,498	4,415	4,463	563,100	-41	99%	100%	75%	▼▼▼▼	103%	102%	114%	92%	100%
20250403	4,242	4,383	4,242	4,380	832,000	-83	98%	103%	148%	▼▼▼▼▼	97%	101%	113%	90%	100%
20250404	4,247	4,276	4,052	4,135	1,119,900	-245	94%	97%	135%	▼▼▼▼▼▼	103%	106%	121%	85%	100%
20250408	3,994	4,179	3,989	4,133	664,200	-2	100%	103%	59%	▼▼▼▼▼▼▼	100%	106%	122%	85%	100%
20250409	4,000	4,055	3,915	4,004	821,300	-129	97%	100%	124%	▼▼▼▼▼▼▼▼	98%	96%	111%	83%	100%
20250410	4,400	4,400	4,243	4,308	683,700	304	108%	98%	83%	▲	100%	98%	116%	89%	108%
20250411	4,238	4,251	4,123	4,222	595,100	-86	98%	100%	87%	▼	99%	97%	116%	87%	105%
20250414	4,267	4,282	4,218	4,229	292,400	7	100%	99%	49%	▲	99%	96%	116%	87%	106%
20250415	4,275	4,283	4,232	4,244	412,500	15	100%	99%	141%	▲▲	98%	99%	117%	88%	106%
20250416	4,223	4,233	4,096	4,140	486,400	-104	98%	98%	118%	▼	101%	103%	121%	85%	103%
20250417	4,096	4,134	4,073	4,127	552,300	-13	100%	101%	114%	▼▼	99%	103%	120%	85%	103%
20250418	4,127	4,145	4,074	4,090	752,300	-37	99%	99%	136%	▼▼▼	99%	110%	122%	84%	102%
20250421	4,060	4,065	4,008	4,028	587,400	-62	98%	99%	78%	▼▼▼▼	103%	112%	123%	83%	101%
20250422	4,027	4,165	4,020	4,163	691,800	135	103%	103%	118%	▲	99%	106%	116%	86%	104%
20250423	4,251	4,270	4,209	4,223	650,100	60	101%	99%	94%	▲▲	100%	112%	116%	87%	105%
20250424	4,272	4,298	4,246	4,270	453,700	47	101%	100%	70%	▲▲▲	102%	111%	112%	88%	107%
20250425	4,355	4,462	4,335	4,456	753,200	186	104%	102%	166%	▲▲▲▲	100%	107%	105%	94%	111%
20250428	4,548	4,567	4,522	4,526	851,500	70	102%	100%	113%	▲▲▲▲▲	98%	107%	105%	100%	113%
20250430	4,545	4,545	4,422	4,442	1,000,000	-84	98%	98%	117%	▼	103%	105%	103%	98%	111%
20250501	4,651	4,804	4,580	4,774	2,076,900	332	107%	103%	208%	▲	101%	103%	99%	100%	119%
20250502	4,776	4,858	4,764	4,820	1,221,200	46	101%	101%	59%	▲▲	101%	103%	98%	100%	120%
20250507	4,819	4,884	4,796	4,869	996,400	49	101%	101%	82%	▲▲▲	100%	101%	96%	100%	122%
20250508	4,888	4,896	4,812	4,880	616,100	11	100%	100%	62%	▲▲▲▲	100%	99%	96%	100%	122%
20250509	4,905	4,941	4,886	4,891	830,100	11	100%	100%	135%	▲▲▲▲▲	100%	97%	96%	100%	122%
20250512	4,931	4,960	4,896	4,930	572,300	39	101%	100%	69%	▲▲▲▲▲▲	97%	94%	93%	100%	122%
20250513	5,073	5,109	4,931	4,944	804,600	14	100%	97%	141%	▲▲▲▲▲▲▲	98%	96%	95%	100%	123%
20250514	4,950	4,972	4,841	4,866	718,900	-78	98%	98%	89%	▼	99%	98%	98%	98%	121%
20250515	4,830	4,839	4,756	4,779	616,500	-87	98%	99%	86%	▼▼	100%	98%	97%	97%	119%
20250516	4,777	4,802	4,737	4,778	451,000	-1	100%	100%	73%	▼▼▼	101%	98%	97%	97%	119%
20250519	4,734	4,810	4,734	4,769	585,500	-9	100%	101%	130%	▼▼▼▼	98%	97%	94%	96%	118%
20250520	4,820	4,842	4,730	4,742	534,700	-27	99%	98%	91%	▼▼▼▼▼	99%	97%	95%	96%	118%
20250521	4,764	4,777	4,681	4,694	562,400	-48	99%	99%	105%	▼▼▼▼▼▼	100%	100%	97%	95%	117%
20250522	4,636	4,652	4,615	4,645	443,700	-49	99%	100%	79%	▼▼▼▼▼▼▼	100%	101%	96%	94%	112%
20250523	4,670	4,703	4,658	4,662	387,100	17	100%	100%	87%	▲	99%	101%	0%	94%	110%
20250526	4,641	4,663	4,598	4,607	641,400	-55	99%	99%	166%	▼	100%	101%	0%	93%	108%
20250527	4,621	4,650	4,614	4,628	312,700	21	100%	100%	49%	▲	100%	98%	0%	94%	104%
20250528	4,660	4,684	4,641	4,646	474,400	18	100%	100%	152%	▲▲	101%	98%	0%	94%	105%
20250529	4,650	4,717	4,650	4,710	459,800	64	101%	101%	97%	▲▲▲	100%	97%	0%	95%	106%
20250530	4,642	4,673	4,631	4,654	631,200	-56	99%	100%	137%	▼	100%	98%	0%	94%	101%
20250602	4,584	4,596	4,520	4,577	723,000	-77	98%	100%	115%	▼▼	99%	99%	0%	93%	100%
20250603	4,565	4,574	4,526	4,534	578,600	-43	99%	99%	80%	▼▼▼	99%	0%	0%	92%	100%
20250604	4,550	4,583	4,509	4,525	689,300	-9	100%	99%	119%	▼▼▼▼	100%	0%	0%	92%	100%
20250605	4,478	4,495	4,443	4,471	650,200	-54	99%	100%	94%	▼▼▼▼▼	100%	0%	0%	90%	100%
20250606	4,477	4,520	4,476	4,497	352,400	26	101%	100%	54%	▲	%	%	%	91%	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	47,300	300,600	19,200	177,700	28,100	122,900
2025-05-23	60,300	268,800	19,100	146,600	41,200	122,200
2025-05-16	76,300	257,000	20,400	145,100	55,900	111,900
2025-05-09	88,600	275,500	21,000	152,600	67,600	122,900
2025-05-02	74,000	312,700	22,900	156,200	51,100	156,500
2025-04-25	39,400	408,400	17,800	184,100	21,600	224,300
2025-04-18	59,500	453,200	28,900	191,900	30,600	261,300
2025-04-11	51,900	416,000	32,000	183,400	19,900	232,600
2025-04-04	50,600	454,200	31,700	197,400	18,900	256,800
2025-03-28	45,100	434,600	31,800	201,900	13,300	232,700
2025-03-21	49,600	479,700	31,000	218,400	18,600	261,300
2025-03-14	46,200	546,000	30,800	238,900	15,400	307,100
2025-03-07	50,400	531,000	33,700	227,400	16,700	303,600
2025-02-28	59,100	583,000	33,500	231,300	25,600	351,700
2025-02-21	52,300	544,200	32,100	224,600	20,200	319,600
2025-02-14	48,300	531,900	32,200	219,900	16,100	312,000
2025-02-07	52,600	480,300	31,000	214,400	21,600	265,900
2025-01-31	72,400	291,900	30,100	177,500	42,300	114,400
2025-01-24	60,500	303,800	30,300	183,400	30,200	120,400
2025-01-17	52,200	366,500	27,300	212,900	24,900	153,600
2025-01-10	54,100	344,700	27,000	197,500	27,100	147,200
2024-12-27	164,800	326,700	33,200	196,900	131,600	129,800
2024-12-20	124,000	372,500	32,200	202,500	91,800	170,000
2024-12-13	82,100	386,300	30,800	214,200	51,300	172,100
2024-12-06	69,600	407,900	30,900	220,500	38,700	187,400
2024-11-29	88,500	406,800	31,100	223,400	57,400	183,400
2024-11-22	77,900	372,000	31,900	211,500	46,000	160,500
2024-11-15	77,900	384,000	27,800	205,400	50,100	178,600
2024-11-08	81,100	421,100	28,500	209,900	52,600	211,200
2024-11-01	57,400	509,700	24,700	239,000	32,700	270,700
2024-10-25	65,100	565,800	28,500	245,000	36,600	320,800
2024-10-18	54,200	634,300	27,900	271,200	26,300	363,100
2024-10-11	50,800	648,900	27,900	271,400	22,900	377,500
2024-10-04	62,900	678,500	40,000	275,600	22,900	402,900
2024-09-27	69,900	673,100	39,700	273,300	30,200	399,800
2024-09-20	66,400	762,000	41,500	299,700	24,900	462,300
2024-09-13	68,500	753,900	44,400	274,500	24,100	479,400
2024-09-06	68,900	707,000	45,000	257,000	23,900	450,000
2024-08-30	67,600	690,200	45,900	244,800	21,700	445,400
2024-08-23	70,300	701,900	44,700	249,900	25,600	452,000
2024-08-16	81,900	664,300	56,200	241,900	25,700	422,400
2024-08-09	78,500	739,600	56,000	245,400	22,500	494,200
2024-08-02	76,600	819,100	55,700	284,500	20,900	534,600
2024-07-26	100,200	685,700	58,400	266,800	41,800	418,900
2024-07-19	96,300	605,000	64,200	246,600	32,100	358,400
2024-07-12	98,100	583,000	67,800	251,800	30,300	331,200
2024-07-05	110,200	617,200	68,000	256,800	42,200	360,400
2024-06-28	97,800	649,000	61,900	283,700	35,900	365,300
2024-06-21	111,800	649,100	62,700	284,100	49,100	365,000

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
2024-12-19	JPM Securities Japan Co Ltd.	82,254	0.04%	▼	-2,136,450	4,639	4,709	4,620	4,671	463,000
2024-12-13	JPM Securities Japan Co Ltd.	2,218,704	1.11%	▲	39,257	4,690	4,750	4,689	4,737	575,500
2024-11-28	JPM Securities Japan Co Ltd.	2,179,447	1.09%	▼	-28,172	4,635	4,700	4,601	4,660	531,700
2024-11-25	JPM Securities Japan Co Ltd.	2,207,619	1.10%	▲	42,878	4,853	4,861	4,780	4,780	833,700
2024-11-15	JPM Securities Japan Co Ltd.	2,164,741	1.08%	▼	-66,800	4,842	4,876	4,785	4,789	648,500
2024-11-13	JPM Securities Japan Co Ltd.	2,231,541	1.11%	▲	54,991	4,875	4,914	4,821	4,836	552,200
2024-11-12	JPM Securities Japan Co Ltd.	2,176,550	1.09%	▼	-17,935	4,888	4,958	4,870	4,896	725,400
2024-11-07	JPM Securities Japan Co Ltd.	2,194,485	1.10%	▲	15,200	4,868	4,934	4,817	4,923	1,268,500
2024-11-05	JPM Securities Japan Co Ltd.	2,179,285	1.09%	▼	-44,736	4,588	4,750	4,586	4,671	1,164,300
2024-10-29	JPM Securities Japan Co Ltd.	2,224,021	1.11%	▲	33,500	4,373	4,376	4,317	4,350	735,900
2024-10-28	JPM Securities Japan Co Ltd.	2,190,521	1.09%	▼	-9,700	4,240	4,337	4,226	4,327	643,900
2024-10-25	JPM Securities Japan Co Ltd.	2,200,221	1.10%	▲	10,737	4,275	4,303	4,215	4,240	670,600
2024-10-23	JPM Securities Japan Co Ltd.	2,189,484	1.09%	▼	-6,692	4,226	4,333	4,226	4,301	1,468,400
2024-10-22	JPM Securities Japan Co Ltd.	2,196,176	1.10%	▲	69,812	4,184	4,196	4,132	4,162	611,900
2024-10-16	JPM Securities Japan Co Ltd.	2,126,364	1.06%	▲	195,200	4,178	4,204	4,137	4,172	624,100
2024-10-15	JPM Securities Japan Co Ltd.	1,931,164	0.96%	▲	523,254	4,220	4,248	4,195	4,231	769,300
2024-10-04	JPM Securities Japan Co Ltd.	1,407,910	0.70%	▲	17,369	4,107	4,141	4,102	4,113	462,000
2024-10-03	JPM Securities Japan Co Ltd.	1,390,541	0.69%	▼		4,152	4,153	4,095	4,104	894,600
2024-10-02	JPM Securities Japan Co Ltd.	1,407,141	0.70%	▲	134,016	4,044	4,086	4,024	4,045	846,200
2024-09-25	JPM Securities Japan Co Ltd.	1,273,125	0.63%	▲	272,100	4,081	4,096	4,036	4,042	895,000
2024-09-24	JPM Securities Japan Co Ltd.	1,001,025	0.50%	▲		4,133	4,178	4,073	4,080	892,700
2024-09-18	J.P. MORGAN SECURITIES PLC	9,610	0.00%	▼	-1,334,400	3,955	3,984	3,891	3,938	614,600
2024-09-12	J.P. MORGAN SECURITIES PLC	1,344,010	0.67%	▲	1,303,623	3,969	4,008	3,930	3,960	628,000
2024-08-15	Integrated Core Strategies (Asia) Pte. Ltd.	934,460	0.45%	▼	-162,183	4,058	4,193	4,057	4,144	1,099,400
2024-08-09	Integrated Core Strategies (Asia) Pte. Ltd.	1,096,643	0.53%	▲	81,300	4,089	4,096	3,855	3,909	1,585,800
2024-08-08	Integrated Core Strategies (Asia) Pte. Ltd.	1,015,343	0.49%	▼	-60,000	3,857	4,006	3,846	3,915	1,688,900
2024-08-06	Integrated Core Strategies (Asia) Pte. Ltd.	1,075,343	0.52%	▲		3,699	3,847	3,618	3,682	1,671,300
2024-06-21	GOLDMAN SACHS INTERNATIONAL	1,020,451	0.49%	▼	-10,000	4,614	4,641	4,581	4,584	873,600
2024-06-18	GOLDMAN SACHS INTERNATIONAL	1,030,451	0.50%	▲	73,309	4,644	4,672	4,603	4,607	716,600
2024-04-08	GOLDMAN SACHS INTERNATIONAL	957,142	0.46%	▼	-254,518	4,920	4,986	4,897	4,985	962,100
2024-04-04	BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC	0	0.00%	▼	-1,100,194	4,975	5,005	4,947	4,963	879,400
2024-04-02	BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC	1,100,194	0.53%	▲	115,300	4,912	4,957	4,851	4,880	1,150,200
2024-03-22	BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC	984,894	0.48%	▼	-376,500	5,087	5,143	5,030	5,102	2,080,700
2024-03-22	GOLDMAN SACHS INTERNATIONAL	1,211,660	0.59%	▼	-29,502	5,087	5,143	5,030	5,102	2,080,700
2024-03-15	BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC	1,361,394	0.66%	▼	-351,601	4,600	4,620	4,532	4,601	2,709,200
2024-03-13	BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC	1,712,995	0.83%	▲	270,000	4,624	4,639	4,504	4,550	1,248,200
2024-03-12	BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC	1,442,995	0.70%	▲		4,500	4,580	4,491	4,580	1,169,700
2024-03-12	GOLDMAN SACHS INTERNATIONAL	1,241,162	0.60%	▲	174,009	4,500	4,580	4,491	4,580	1,169,700
2024-03-08	GOLDMAN SACHS INTERNATIONAL	1,067,153	0.52%	▲	61,709	4,592	4,715	4,561	4,645	1,655,400

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250523	16:30	日特殊陶	取締役等に対する業績連動型株式報酬制度の継続及び一部改定に関するお知らせ
20250430	15:40	日特殊陶	2025年３月期決算短信〔ＩＦＲＳ〕（連結）
20250430	15:40	日特殊陶	代表取締役の異動に関するお知らせ
20250430	15:40	日特殊陶	剰余金の配当に関するお知らせ
20250131	16:30	日特殊陶	2025年３月期第３四半期決算短信〔ＩＦＲＳ〕（連結）
20241125	16:00	日特殊陶	東芝マテリアル株式会社の株式の取得（子会社化）に関するお知らせ
20241031	15:00	日特殊陶	2025年３月期第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結）
20241031	15:00	日特殊陶	業績予想の修正に関するお知らせ
20241031	15:00	日特殊陶	剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ
20240801	15:00	日特殊陶	自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ
20240731	16:40	日特殊陶	2025年３月期第１四半期決算短信〔ＩＦＲＳ〕（連結）
20240701	15:00	日特殊陶	自己株式の取得状況に関するお知らせ（会社法第459条第１項の規定による定款の定めに基づく自己株式の取得）
20240603	15:00	日特殊陶	自己株式の取得状況に関するお知らせ（会社法第459条第１項の規定による定款の定めに基づく自己株式の取得）
20240501	15:00	日特殊陶	自己株式の取得状況に関するお知らせ（会社法第459条第１項の規定による定款の定めに基づく自己株式の取得）
20240430	15:00	日特殊陶	2024年３月期決算短信〔ＩＦＲＳ〕（連結）
20240430	15:00	日特殊陶	剰余金の配当に関するお知らせ
20240430	15:00	日特殊陶	株主還元方針の変更に関するお知らせ
20240401	15:00	日特殊陶	自己株式の取得状況に関するお知らせ（会社法第459条第１項の規定による定款の定めに基づく自己株式の取得）
20240325	16:30	日特殊陶	持株会社体制への移行に向けた検討の開始について
20240301	15:00	日特殊陶	自己株式の取得状況に関するお知らせ（会社法第459条第１項の規定による定款の定めに基づく自己株式の取得）
20240201	15:00	日特殊陶	自己株式の取得状況に関するお知らせ（会社法第459条第１項の規定による定款の定めに基づく自己株式の取得）
20240131	17:00	日特殊陶	2024年３月期第３四半期決算短信〔ＩＦＲＳ〕（連結）
20240131	17:00	日特殊陶	連結子会社との会社分割（簡易吸収分割）に関するお知らせ
20240109	15:00	日特殊陶	自己株式の取得状況に関するお知らせ（会社法第459条第１項の規定による定款の定めに基づく自己株式の取得）

EDINEt更新情報

企業サイト更新情報

code	cate	site_title	modified
5334	3	DoctorLink（ドクターリンク）公式サイト	2024-06-26 17:41:26

5334--特殊陶-【ガラス･土石製品】【点火プラグ】点火プラグ、排気センサー世界最大手売上高:6144860-当期純利益:826460-総資産:9757190-時価:918174975----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

5334--特殊陶-【ガラス･土石製品】【点火プラグ】点火プラグ、排気センサー世界最大手
売上高:6144860-当期純利益:826460-総資産:9757190-時価:918174975----Yahoo