株式銘柄のスクリーニング「kabuu」(8802--菱地所)

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	2,182	2,212	2,173	2,204	2,796,700	15	101%	101%	61%	▲	99%	107%	117%	97%	102%
20250311	2,204	2,210	2,151	2,182	3,257,800	-23	99%	99%	116%	▼	101%	111%	119%	96%	101%
20250312	2,160	2,203	2,144	2,192	5,479,200	10	100%	101%	168%	▲	100%	109%	113%	97%	102%
20250313	2,211	2,216	2,178	2,203	3,413,300	12	101%	100%	62%	▲▲	101%	110%	113%	97%	102%
20250314	2,195	2,229	2,195	2,227	4,587,400	24	101%	101%	134%	▲▲▲	104%	109%	109%	98%	103%
20250317	2,262	2,361	2,259	2,356	5,034,600	130	106%	104%	110%	▲▲▲▲	101%	109%	104%	100%	109%
20250318	2,375	2,431	2,368	2,407	4,868,200	51	102%	101%	97%	▲▲▲▲▲	100%	107%	103%	100%	112%
20250319	2,416	2,457	2,410	2,416	4,222,400	9	100%	100%	87%	▲▲▲▲▲▲	98%	107%	104%	100%	112%
20250321	2,400	2,413	2,360	2,360	7,510,100	-56	98%	98%	178%	▼	105%	109%	106%	98%	109%
20250324	2,360	2,498	2,339	2,474	8,963,800	115	105%	105%	119%	▲	104%	100%	102%	100%	115%
20250325	2,497	2,600	2,497	2,593	12,114,100	119	105%	104%	135%	▲▲	99%	94%	99%	100%	119%
20250326	2,588	2,622	2,553	2,568	8,898,800	-26	99%	99%	73%	▼	101%	96%	100%	99%	118%
20250327	2,549	2,577	2,538	2,575	4,991,500	7	100%	101%	56%	▲	98%	96%	101%	99%	118%
20250328	2,535	2,557	2,480	2,496	4,521,900	-79	97%	98%	91%	▼	100%	100%	105%	96%	114%
20250331	2,421	2,455	2,390	2,432	5,621,700	-64	97%	100%	124%	▼▼	98%	97%	103%	94%	111%
20250401	2,480	2,485	2,417	2,438	3,392,900	6	100%	98%	60%	▲	100%	95%	105%	94%	112%
20250402	2,427	2,441	2,407	2,428	3,888,900	-10	100%	100%	115%	▼	103%	105%	110%	94%	111%
20250403	2,350	2,423	2,339	2,418	5,525,600	-10	100%	103%	142%	▼▼	100%	102%	107%	93%	111%
20250404	2,415	2,506	2,398	2,408	9,014,900	-11	100%	100%	163%	▼▼▼	102%	108%	114%	93%	110%
20250408	2,270	2,346	2,258	2,310	8,034,800	-98	96%	102%	89%	▼▼▼▼	99%	108%	114%	89%	106%
20250409	2,260	2,276	2,220	2,243	6,433,400	-67	97%	99%	80%	▼▼▼▼▼	103%	103%	108%	86%	103%
20250410	2,393	2,490	2,363	2,470	7,520,700	227	110%	103%	117%	▲	105%	108%	111%	95%	113%
20250411	2,326	2,444	2,322	2,439	7,774,200	-31	99%	105%	103%	▼	99%	102%	105%	94%	111%
20250414	2,461	2,469	2,431	2,441	3,818,800	3	100%	99%	49%	▲	98%	102%	105%	94%	110%
20250415	2,472	2,490	2,397	2,412	3,318,500	-29	99%	98%	87%	▼	101%	105%	106%	93%	108%
20250416	2,433	2,458	2,415	2,454	2,877,000	42	102%	101%	87%	▲	102%	104%	105%	95%	109%
20250417	2,456	2,500	2,436	2,500	4,205,900	47	102%	102%	146%	▲▲	100%	102%	104%	96%	111%
20250418	2,500	2,509	2,479	2,506	2,920,700	6	100%	100%	69%	▲▲▲	100%	99%	103%	97%	112%
20250421	2,505	2,520	2,484	2,511	2,613,900	5	100%	100%	89%	▲▲▲▲	102%	100%	104%	97%	112%
20250422	2,500	2,553	2,492	2,544	3,310,500	33	101%	102%	127%	▲▲▲▲▲	99%	97%	101%	98%	113%
20250423	2,575	2,577	2,520	2,549	4,325,700	6	100%	99%	131%	▲▲▲▲▲▲	97%	100%	102%	99%	114%
20250424	2,550	2,550	2,456	2,469	4,866,800	-81	97%	97%	113%	▼	100%	105%	106%	96%	110%
20250425	2,467	2,484	2,444	2,456	3,741,100	-13	99%	100%	77%	▼▼	100%	104%	105%	96%	110%
20250428	2,480	2,503	2,460	2,492	3,485,400	36	101%	100%	93%	▲	100%	103%	104%	98%	111%
20250430	2,501	2,516	2,456	2,505	5,551,600	13	101%	100%	159%	▲▲	101%	102%	105%	98%	112%
20250501	2,515	2,546	2,474	2,541	3,285,900	36	101%	101%	59%	▲▲▲	101%	100%	104%	100%	113%
20250502	2,560	2,579	2,540	2,579	4,451,400	38	101%	101%	135%	▲▲▲▲	98%	99%	103%	100%	115%
20250507	2,618	2,623	2,562	2,562	6,214,600	-17	99%	98%	140%	▼	99%	100%	104%	99%	114%
20250508	2,589	2,602	2,560	2,566	3,289,400	5	100%	99%	53%	▲	100%	99%	105%	100%	114%
20250509	2,568	2,600	2,555	2,569	3,858,300	3	100%	100%	117%	▲▲	97%	97%	104%	100%	115%
20250512	2,600	2,613	2,533	2,533	4,624,800	-36	99%	97%	120%	▼	102%	102%	107%	98%	105%
20250513	2,533	2,639	2,483	2,590	9,764,800	57	102%	102%	211%	▲	100%	101%	106%	100%	107%
20250514	2,545	2,560	2,494	2,550	5,443,800	-41	98%	100%	56%	▼	99%	101%	106%	98%	106%
20250515	2,540	2,540	2,473	2,512	5,809,200	-38	99%	99%	107%	▼▼	100%	101%	107%	97%	104%
20250516	2,523	2,531	2,502	2,530	3,222,000	19	101%	100%	55%	▲	100%	100%	105%	98%	103%
20250519	2,579	2,643	2,571	2,580	5,493,100	50	102%	100%	170%	▲▲	99%	101%	104%	100%	105%
20250520	2,591	2,597	2,543	2,568	5,022,900	-12	100%	99%	91%	▼	100%	102%	106%	99%	105%
20250521	2,562	2,585	2,546	2,553	4,346,900	-16	99%	100%	87%	▼▼	101%	103%	105%	99%	104%
20250522	2,532	2,574	2,526	2,553	3,092,400	1	100%	101%	71%	▲	100%	101%	104%	99%	104%
20250523	2,571	2,598	2,564	2,579	2,330,900	26	101%	100%	75%	▲▲	99%	100%	0%	100%	105%
20250526	2,636	2,641	2,591	2,606	3,024,600	27	101%	99%	130%	▲▲▲	100%	102%	0%	100%	106%
20250527	2,606	2,617	2,584	2,612	1,788,700	6	100%	100%	59%	▲▲▲▲	99%	102%	0%	100%	106%
20250528	2,633	2,638	2,596	2,601	3,361,800	-11	100%	99%	188%	▼	100%	104%	0%	100%	104%
20250529	2,610	2,620	2,591	2,610	3,383,200	9	100%	100%	101%	▲	101%	104%	0%	100%	104%
20250530	2,607	2,648	2,582	2,641	7,077,800	32	101%	101%	209%	▲▲	101%	101%	0%	100%	105%
20250602	2,648	2,695	2,641	2,669	3,858,300	28	101%	101%	55%	▲▲▲	101%	100%	0%	100%	106%
20250603	2,661	2,699	2,631	2,697	3,518,200	28	101%	101%	91%	▲▲▲▲	100%	0%	0%	100%	107%
20250604	2,705	2,728	2,698	2,703	4,212,600	6	100%	100%	120%	▲▲▲▲▲	99%	0%	0%	100%	108%
20250605	2,678	2,688	2,643	2,647	3,229,400	-56	98%	99%	77%	▼	99%	0%	0%	98%	105%
20250606	2,692	2,699	2,652	2,671	2,716,200	24	101%	99%	84%	▲	%	%	%	99%	106%

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	147,900	1,341,600	23,700	874,700	124,200	466,900
2025-05-23	118,400	1,450,500	23,400	878,500	95,000	572,000
2025-05-16	96,800	1,526,500	21,300	957,500	75,500	569,000
2025-05-09	117,200	1,440,000	19,900	923,300	97,300	516,700
2025-05-02	107,500	1,368,600	15,000	888,800	92,500	479,800
2025-04-25	108,200	1,504,200	15,200	897,600	93,000	606,600
2025-04-18	100,700	1,481,300	18,300	943,000	82,400	538,300
2025-04-11	122,200	1,565,900	70,700	970,300	51,500	595,600
2025-04-04	207,000	1,690,900	59,600	1,116,600	147,400	574,300
2025-03-28	217,500	1,947,500	58,900	1,264,700	158,600	682,800
2025-03-21	189,700	1,772,000	61,100	1,226,600	128,600	545,400
2025-03-14	113,100	1,912,900	55,700	1,358,400	57,400	554,500
2025-03-07	170,900	1,951,100	78,000	1,325,300	92,900	625,800
2025-02-28	742,600	2,002,200	473,700	1,413,500	268,900	588,700
2025-02-21	141,700	2,171,500	52,700	1,491,000	89,000	680,500
2025-02-14	127,400	2,079,100	54,000	1,390,100	73,400	689,000
2025-02-07	106,100	2,087,600	50,100	1,424,800	56,000	662,800
2025-01-31	151,100	1,903,300	70,200	1,237,600	80,900	665,700
2025-01-24	163,000	1,986,500	69,300	1,310,000	93,700	676,500
2025-01-17	115,100	2,232,200	70,500	1,432,600	44,600	799,600
2025-01-10	99,200	2,305,400	64,200	1,461,700	35,000	843,700
2024-12-27	152,700	1,941,300	64,400	1,204,200	88,300	737,100
2024-12-20	195,800	2,141,000	70,100	1,250,600	125,700	890,400
2024-12-13	160,700	2,212,300	82,600	1,218,700	78,100	993,600
2024-12-06	167,100	2,252,800	107,800	1,187,000	59,300	1,065,800
2024-11-29	118,500	2,285,600	80,200	1,086,100	38,300	1,199,500
2024-11-22	166,400	2,239,600	64,500	1,075,400	101,900	1,164,200
2024-11-15	149,700	2,242,900	53,300	1,051,700	96,400	1,191,200
2024-11-08	104,300	2,154,300	46,400	1,028,200	57,900	1,126,100
2024-11-01	96,700	1,717,800	54,600	927,400	42,100	790,400
2024-10-25	230,500	1,719,100	54,700	916,200	175,800	802,900
2024-10-18	204,700	1,753,400	51,100	916,900	153,600	836,500
2024-10-11	169,600	1,785,000	51,900	928,200	117,700	856,800
2024-10-04	206,500	1,837,700	54,800	928,900	151,700	908,800
2024-09-27	123,500	1,762,300	46,700	884,300	76,800	878,000
2024-09-20	193,500	1,901,900	47,300	875,800	146,200	1,026,100
2024-09-13	168,300	1,770,000	48,500	792,000	119,800	978,000
2024-09-06	166,700	1,769,700	47,300	770,200	119,400	999,500
2024-08-30	194,200	1,717,900	50,700	717,100	143,500	1,000,800
2024-08-23	178,100	1,782,900	44,700	703,700	133,400	1,079,200
2024-08-16	161,800	1,924,000	47,800	788,300	114,000	1,135,700
2024-08-09	117,900	1,995,600	46,000	847,300	71,900	1,148,300
2024-08-02	203,200	2,571,200	50,200	986,200	153,000	1,585,000
2024-07-26	226,300	2,383,200	55,900	933,000	170,400	1,450,200
2024-07-19	241,900	2,440,000	59,900	904,000	182,000	1,536,000
2024-07-12	252,500	2,403,200	60,200	906,400	192,300	1,496,800
2024-07-05	252,700	2,409,200	55,400	827,700	197,300	1,581,500
2024-06-28	254,100	2,531,400	57,500	910,400	196,600	1,621,000
2024-06-21	250,000	2,540,800	56,900	900,500	193,100	1,640,300
2024-06-14	346,600	2,582,700	47,800	843,300	298,800	1,739,400
2024-06-07	345,600	2,288,800	44,500	706,000	301,100	1,582,800
2024-05-31	280,200	2,326,700	47,100	763,900	233,100	1,562,800
2024-05-24	338,700	2,414,100	55,300	802,900	283,400	1,611,200
2024-05-17	320,100	2,323,800	45,800	844,600	274,300	1,479,200
2024-05-10	355,400	2,133,500	64,200	745,800	291,200	1,387,700
2024-05-02	329,200	2,234,800	49,100	790,800	280,100	1,444,000
2024-04-26	326,300	2,323,700	45,000	815,300	281,300	1,508,400
2024-04-19	328,600	2,326,900	48,700	799,900	279,900	1,527,000
2024-04-12	512,800	2,165,300	59,100	818,600	453,700	1,346,700
2024-04-05	404,800	1,974,300	50,200	722,200	354,600	1,252,100
2024-03-29	385,700	1,960,800	47,300	731,300	338,400	1,229,500
2024-03-22	406,900	1,671,700	53,400	616,400	353,500	1,055,300
2024-03-15	421,200	1,376,900	51,300	581,300	369,900	795,600
2024-03-08	435,200	1,293,800	59,800	501,600	375,400	792,200
2024-03-01	481,200	1,306,500	68,000	509,900	413,200	796,600
2024-02-22	320,400	1,320,500	47,200	512,100	273,200	808,400
2024-02-16	288,100	1,550,100	39,800	697,100	248,300	853,000
2024-02-09	271,200	1,516,600	34,900	616,000	236,300	900,600
2024-02-02	378,100	1,725,800	86,900	650,100	291,200	1,075,700
2024-01-26	477,500	1,653,900	197,300	632,500	280,200	1,021,400
2024-01-19	315,300	1,395,700	42,900	551,100	272,400	844,600
2024-01-12	353,700	1,279,000	44,800	460,400	308,900	818,600

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
2024-09-20	Integrated Core Strategies (Asia) Pte. Ltd.	4,874,437	0.38%	▼	-2,024,400	2,329	2,333	2,281	2,295	9,784,200
2024-08-30	Integrated Core Strategies (Asia) Pte. Ltd.	6,898,837	0.54%	▲		2,450	2,510	2,446	2,501	6,553,700
2024-08-01	Integrated Core Strategies (Asia) Pte. Ltd.	6,174,291	0.48%	▼	-182,300	2,451	2,475	2,324	2,344	9,766,600
2024-07-29	Integrated Core Strategies (Asia) Pte. Ltd.	6,356,591	0.50%	▲	80,600	2,549	2,596	2,522	2,579	3,667,000
2024-07-26	Integrated Core Strategies (Asia) Pte. Ltd.	6,275,991	0.49%	▼	-89,700	2,493	2,552	2,480	2,499	4,237,200
2024-07-22	Integrated Core Strategies (Asia) Pte. Ltd.	6,365,691	0.50%	▲		2,650	2,659	2,626	2,638	2,378,700
2024-06-21	Integrated Core Strategies (Asia) Pte. Ltd.	5,781,668	0.45%	▼	-2,108,138	2,422	2,449	2,405	2,430	8,411,900
2024-06-18	Integrated Core Strategies (Asia) Pte. Ltd.	7,889,806	0.62%	▲	1,146,900	2,495	2,509	2,448	2,465	4,827,400
2024-06-13	Integrated Core Strategies (Asia) Pte. Ltd.	6,742,906	0.53%	▲		2,580	2,581	2,507	2,507	4,662,300

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250602	15:30	三菱地所	自己株式の取得状況に関するお知らせ
20250220	17:00	三菱地所	組織改正、代表執行役の異動並びに人事異動等に関するお知らせ
20241101	15:00	三菱地所	自己株式の取得状況に関するお知らせ
20241022	15:00	三菱地所	特定子会社の異動に関するお知らせ
20241001	15:00	三菱地所	自己株式の取得状況に関するお知らせ
20240902	15:00	三菱地所	自己株式の取得状況に関するお知らせ
20240801	15:00	三菱地所	自己株式の取得状況に関するお知らせ
20240718	15:15	三菱地所	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
20240701	15:00	三菱地所	自己株式の取得状況に関するお知らせ
20240606	15:00	三菱地所	子会社との会社分割（簡易吸収分割）に関するお知らせ
20240603	15:00	三菱地所	自己株式の取得状況に関するお知らせ
20240425	15:15	三菱地所	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
20240315	15:00	三菱地所	物件（固定資産）の一部譲渡に関するお知らせ
20240215	17:15	三菱地所	組織改正、代表執行役の異動並びに人事異動等に関するお知らせ
20240124	15:00	三菱地所	グループ組織再編（当社子会社の吸収合併）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
S100VABW	350	2025-02-21 13:21	三菱地所株式会社	野村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）
S100V1GG	350	2025-01-07 16:11	三菱地所株式会社	ブラックロック・ジャパン株式会社	変更報告書（特例対象株券等）
S100UHUP	350	2024-10-07 12:03	三菱地所株式会社	野村證券株式会社	大量保有報告書（特例対象株券等）
S100U3QX	350	2024-07-29 15:30	三菱地所株式会社	株式会社三菱ＵＦＪフィナンシャル・グループ	変更報告書（特例対象株券等）
S100TKMS	350	2024-06-06 15:53	三菱地所株式会社	ブラックロック・ジャパン株式会社	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
8802	1	三菱地所｜人を、想う力。街を、想う力。	2025-06-07 11:24:01
8802	2	株主総会 \| 三菱地所	2024-06-19 10:47:53
8802	2	格付情報 \| 三菱地所	2024-06-19 10:47:52
8802	2		2024-06-19 10:47:50
8802	2		2024-06-19 10:47:49
8802	2	IR情報配信登録 \| 三菱地所	2024-06-19 10:47:47
8802	2	電子公告 \| 三菱地所	2024-06-14 15:37:19
8802	2	よくあるご質問 \| 三菱地所	2024-06-14 15:37:18
8802	2	免責事項 \| 三菱地所	2024-06-14 15:37:17
8802	2	開示方針（ディスクロージャーポリシー） \| 三菱地所	2024-06-14 15:37:16

8802--菱地所-【不動産業】【ビル賃貸】通称丸の内の大家さんマンションにも定評売上高:15046870-当期純利益:1684320-総資産:75837500-時価:3537178590----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

8802--菱地所-【不動産業】【ビル賃貸】通称丸の内の大家さんマンションにも定評
売上高:15046870-当期純利益:1684320-総資産:75837500-時価:3537178590----Yahoo