株式銘柄のスクリーニング「kabuu」(9022--ＪＲ東海)

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	2,765	2,779	2,759	2,771	1,508,800	-7	100%	100%	72%	▼	100%	102%	102%	93%	100%
20250121	2,800	2,811	2,781	2,796	1,959,500	25	101%	100%	130%	▲	100%	103%	102%	94%	101%
20250122	2,800	2,809	2,777	2,788	2,413,800	-8	100%	100%	123%	▼	100%	104%	104%	94%	101%
20250123	2,780	2,809	2,777	2,791	2,807,600	3	100%	100%	116%	▲	100%	104%	103%	94%	101%
20250124	2,801	2,839	2,793	2,797	2,548,400	6	100%	100%	91%	▲▲	101%	103%	104%	94%	101%
20250127	2,830	2,859	2,828	2,857	2,897,500	61	102%	101%	114%	▲▲▲	100%	100%	104%	96%	103%
20250128	2,880	2,899	2,865	2,893	3,756,800	36	101%	100%	130%	▲▲▲▲	99%	100%	103%	98%	105%
20250129	2,895	2,896	2,860	2,880	2,723,200	-13	100%	99%	72%	▼	102%	98%	105%	97%	104%
20250130	2,851	2,911	2,849	2,910	2,233,300	30	101%	102%	82%	▲	100%	97%	104%	98%	105%
20250131	2,892	2,898	2,865	2,889	2,295,900	-21	99%	100%	103%	▼	101%	98%	106%	97%	104%
20250203	2,861	2,904	2,842	2,883	3,679,500	-6	100%	101%	160%	▼▼	97%	96%	105%	98%	104%
20250204	2,885	2,899	2,779	2,789	5,313,300	-95	97%	97%	144%	▼▼▼	99%	100%	109%	95%	101%
20250205	2,791	2,796	2,758	2,764	2,672,900	-25	99%	99%	50%	▼▼▼▼	101%	102%	109%	95%	100%
20250206	2,784	2,840	2,781	2,813	2,530,700	50	102%	101%	95%	▲	99%	101%	109%	97%	102%
20250207	2,813	2,817	2,778	2,781	1,837,100	-32	99%	99%	73%	▼	99%	101%	110%	96%	101%
20250210	2,790	2,800	2,763	2,763	1,492,300	-19	99%	99%	81%	▼▼	100%	103%	110%	95%	100%
20250212	2,781	2,800	2,763	2,794	2,431,100	31	101%	100%	163%	▲	101%	102%	109%	96%	101%
20250213	2,813	2,842	2,798	2,832	2,040,400	38	101%	101%	84%	▲▲	99%	102%	108%	97%	102%
20250214	2,832	2,837	2,816	2,816	1,809,000	-16	99%	99%	89%	▼	99%	103%	108%	97%	102%
20250217	2,838	2,839	2,796	2,802	944,900	-14	100%	99%	52%	▼▼	102%	106%	109%	96%	101%
20250218	2,809	2,866	2,806	2,857	1,860,000	55	102%	102%	197%	▲	99%	104%	107%	98%	103%
20250219	2,866	2,892	2,849	2,849	2,262,300	-8	100%	99%	122%	▼	102%	105%	108%	98%	103%
20250220	2,839	2,888	2,837	2,885	2,668,800	36	101%	102%	118%	▲	101%	103%	105%	99%	104%
20250225	2,910	2,939	2,890	2,930	2,515,300	46	102%	101%	94%	▲▲	101%	103%	104%	100%	106%
20250226	2,949	2,988	2,926	2,978	2,783,300	48	102%	101%	111%	▲▲▲	101%	102%	104%	100%	108%
20250227	2,957	2,989	2,948	2,985	1,771,600	8	100%	101%	64%	▲▲▲▲	99%	101%	102%	100%	108%
20250228	2,989	3,000	2,935	2,963	3,500,100	-23	99%	99%	198%	▼	101%	102%	103%	99%	107%
20250303	2,975	3,010	2,956	3,010	1,691,700	48	102%	101%	48%	▲	100%	101%	101%	100%	109%
20250304	3,029	3,054	3,008	3,026	2,165,200	16	101%	100%	128%	▲▲	100%	101%	100%	100%	110%
20250305	3,040	3,060	3,019	3,027	1,999,900	1	100%	100%	92%	▲▲▲	100%	102%	100%	100%	110%
20250306	3,018	3,023	2,977	3,021	2,016,300	-6	100%	100%	101%	▼	101%	102%	100%	100%	109%
20250307	3,010	3,053	3,007	3,029	2,155,500	8	100%	101%	107%	▲	102%	102%	100%	100%	110%
20250310	3,018	3,074	3,012	3,066	1,992,400	37	101%	102%	92%	▲▲	100%	99%	98%	100%	111%
20250311	3,066	3,089	3,044	3,064	2,536,200	-2	100%	100%	127%	▼	100%	100%	99%	100%	111%
20250312	3,043	3,060	3,023	3,052	2,316,000	-12	100%	100%	91%	▼▼	101%	101%	99%	100%	110%
20250313	3,025	3,074	3,002	3,067	2,035,000	15	100%	101%	88%	▲	100%	101%	99%	100%	110%
20250314	3,024	3,051	3,005	3,009	2,836,900	-58	98%	100%	139%	▼	101%	99%	99%	98%	107%
20250317	3,013	3,042	3,009	3,033	1,513,500	24	101%	101%	53%	▲	100%	98%	98%	99%	108%
20250318	3,040	3,070	3,033	3,037	1,817,400	4	100%	100%	120%	▲▲	101%	98%	98%	99%	108%
20250319	3,032	3,064	3,030	3,052	1,361,900	15	100%	101%	75%	▲▲▲	99%	100%	100%	100%	107%
20250321	3,002	3,028	2,973	2,973	7,102,300	-79	97%	99%	521%	▼	99%	101%	101%	97%	104%
20250324	2,978	2,990	2,950	2,953	2,332,500	-21	99%	99%	33%	▼▼	101%	101%	102%	96%	102%
20250325	2,950	2,979	2,936	2,973	2,266,800	20	101%	101%	97%	▲	100%	97%	101%	97%	101%
20250326	2,982	2,997	2,968	2,981	2,297,800	8	100%	100%	101%	▲▲	101%	97%	101%	97%	101%
20250327	2,983	3,013	2,979	3,009	2,651,800	29	101%	101%	115%	▲▲▲	99%	98%	100%	98%	102%
20250328	2,994	2,999	2,947	2,967	2,241,000	-42	99%	99%	85%	▼	98%	101%	103%	97%	100%
20250331	2,921	2,927	2,845	2,854	3,286,300	-113	96%	98%	147%	▼▼	100%	103%	104%	93%	100%
20250401	2,881	2,911	2,871	2,886	2,181,200	32	101%	100%	66%	▲	99%	99%	104%	94%	101%
20250402	2,892	2,893	2,846	2,854	1,894,900	-32	99%	99%	87%	▼	104%	106%	107%	93%	100%
20250403	2,810	2,929	2,802	2,921	3,671,100	67	102%	104%	194%	▲	101%	102%	0%	95%	102%
20250404	2,920	3,007	2,914	2,964	4,282,200	43	101%	101%	117%	▲▲	102%	103%	0%	97%	104%
20250408	2,811	2,864	2,797	2,864	3,662,300	-100	97%	102%	86%	▼	100%	102%	0%	93%	100%
20250409	2,833	2,851	2,782	2,829	3,452,600	-36	99%	100%	94%	▼▼	102%	99%	0%	92%	100%
20250410	2,929	2,987	2,871	2,987	3,054,400	158	106%	102%	88%	▲	101%	103%	0%	97%	106%
20250411	2,842	2,866	2,833	2,859	4,595,400	-128	96%	101%	150%	▼	100%	104%	0%	93%	101%
20250414	2,889	2,903	2,874	2,892	2,180,800	34	101%	100%	47%	▲	99%	103%	0%	95%	102%
20250415	2,899	2,908	2,867	2,872	2,150,700	-21	99%	99%	99%	▼	100%	0%	0%	94%	102%
20250416	2,895	2,904	2,849	2,894	1,614,700	23	101%	100%	75%	▲	100%	0%	0%	95%	102%
20250417	2,930	2,944	2,914	2,937	2,095,600	43	101%	100%	130%	▲▲	102%	0%	0%	96%	104%
20250418	2,953	3,004	2,944	2,998	1,483,300	62	102%	102%	71%	▲▲▲	%	%	%	100%	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
2025-04-11	34,800	1,866,100	14,600	1,006,200	20,200	859,900
2025-04-04	78,500	1,839,000	16,800	1,020,900	61,700	818,100
2025-03-28	85,200	1,947,100	16,600	1,063,800	68,600	883,300
2025-03-21	101,700	2,047,600	20,600	1,094,000	81,100	953,600
2025-03-14	134,200	2,024,400	19,900	1,074,500	114,300	949,900
2025-03-07	174,000	2,081,200	21,500	1,136,300	152,500	944,900
2025-02-28	163,300	2,450,200	36,000	1,286,200	127,300	1,164,000
2025-02-21	131,100	2,771,600	33,700	1,418,600	97,400	1,353,000
2025-02-14	92,500	3,131,000	35,900	1,592,000	56,600	1,539,000
2025-02-07	87,000	3,210,300	31,400	1,621,400	55,600	1,588,900
2025-01-31	208,500	2,896,100	28,500	1,506,100	180,000	1,390,000
2025-01-24	196,700	2,928,900	33,000	1,480,200	163,700	1,448,700
2025-01-17	157,400	2,936,800	33,200	1,482,400	124,200	1,454,400
2025-01-10	193,300	2,928,400	29,200	1,466,100	164,100	1,462,300
2024-12-27	169,000	2,819,200	27,900	1,306,800	141,100	1,512,400
2024-12-20	165,600	2,986,000	31,900	1,465,800	133,700	1,520,200
2024-12-13	88,500	2,875,400	38,200	1,401,300	50,300	1,474,100
2024-12-06	95,100	2,479,400	38,000	1,253,900	57,100	1,225,500
2024-11-29	93,500	2,195,400	47,100	1,192,400	46,400	1,003,000
2024-11-22	93,300	2,264,700	44,800	1,254,200	48,500	1,010,500
2024-11-15	95,700	2,190,000	43,800	1,210,100	51,900	979,900
2024-11-08	85,100	2,162,600	41,100	1,185,500	44,000	977,100
2024-11-01	90,100	2,543,600	41,200	1,386,300	48,900	1,157,300
2024-10-25	201,400	2,602,700	92,400	1,349,700	109,000	1,253,000
2024-10-18	87,700	2,357,900	41,700	1,251,400	46,000	1,106,500
2024-10-11	91,500	2,176,400	43,900	1,192,900	47,600	983,500
2024-10-04	98,900	2,039,600	44,000	1,179,500	54,900	860,100
2024-09-27	106,200	2,156,300	41,200	1,160,700	65,000	995,600
2024-09-20	96,700	2,433,700	42,100	1,176,200	54,600	1,257,500
2024-09-13	96,700	2,432,400	46,200	1,163,100	50,500	1,269,300
2024-09-06	103,100	2,423,100	44,000	1,149,700	59,100	1,273,400
2024-08-30	98,900	2,496,700	40,500	1,202,200	58,400	1,294,500
2024-08-23	101,800	2,442,500	39,800	1,170,400	62,000	1,272,100
2024-08-16	92,000	2,477,800	38,100	1,161,400	53,900	1,316,400
2024-08-09	104,600	2,484,900	37,500	1,146,600	67,100	1,338,300
2024-08-02	88,200	3,144,500	35,800	1,380,100	52,400	1,764,400
2024-07-26	93,500	3,388,200	37,900	1,371,600	55,600	2,016,600
2024-07-19	104,000	3,462,300	51,800	1,390,100	52,200	2,072,200
2024-07-12	112,200	3,541,200	50,300	1,390,200	61,900	2,151,000
2024-07-05	116,400	3,712,500	50,500	1,428,900	65,900	2,283,600
2024-06-28	109,400	3,862,600	55,800	1,494,400	53,600	2,368,200
2024-06-21	88,300	4,154,700	39,700	1,542,300	48,600	2,612,400

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
2024-11-08	Barclays Bank PLC	4,973,755	0.48%	▼	-1,198,036	3,216	3,221	3,189	3,207	1,790,000
2024-10-10	Barclays Bank PLC	6,171,791	0.59%	▼	4,935,640	3,333	3,354	3,285	3,304	2,105,900

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250203	17:30	ＪＲ東海	令和７年３月期（2025年３月期）　第３四半期決算説明会資料
20250203	15:30	ＪＲ東海	令和７年３月期　第３四半期決算短信〔日本基準〕（連結）
20250203	15:30	ＪＲ東海	令和７年３月期（令和６年度）　第３四半期連結決算補足説明資料
20241030	09:00	ＪＲ東海	令和７年３月期（2025年３月期）　第２四半期（中間期）決算説明会資料
20241029	15:30	ＪＲ東海	令和７年３月期　第２四半期（中間期）決算短信〔日本基準〕（連結）
20241029	15:30	ＪＲ東海	令和７年３月期（令和６年度）　第２四半期（中間期）連結決算補足説明資料
20240730	15:30	ＪＲ東海	令和7年3月期第1四半期決算短信〔日本基準〕（連結）
20240730	15:30	ＪＲ東海	令和7年3月期（令和6年度）第1四半期連結決算補足説明資料
20240730	17:30	ＪＲ東海	令和7年3月期（2025年3月期）第1四半期決算説明会資料
20240516	15:00	ＪＲ東海	代表取締役および役員の異動について
20240501	08:30	ＪＲ東海	令和6年3月期（2024年3月期）決算説明会資料
20240430	15:00	ＪＲ東海	令和6年3月期決算短信〔日本基準〕（連結）
20240430	15:00	ＪＲ東海	令和6年3月期（令和5年度）期末連結決算概要
20240430	15:00	ＪＲ東海	剰余金の配当に関するお知らせ
20240426	15:50	ＪＲ東海	子会社における業績予想と実績値との差異に関するお知らせ
20240130	15:00	ＪＲ東海	令和6年3月期第3四半期決算短信〔日本基準〕（連結）
20240130	15:00	ＪＲ東海	令和6年3月期（令和5年度）第3四半期連結決算概要
20240130	16:00	ＪＲ東海	令和6年3月期（2024年3月期）第3四半期決算説明会資料

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100U3R3	350	2024-07-29 15:41	東海旅客鉄道株式会社	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）
S100T8XA	350	2024-04-15 11:43	東海旅客鉄道株式会社	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）
S100SXPY	350	2024-02-22 10:25	東海旅客鉄道（株）	株式会社みずほ銀行	変更報告書（特例対象株券等）

企業サイト更新情報

9022--ＪＲ東海-【陸運業】【鉄道】東海道新幹線が柱売上高:17104070-当期純利益:3844110-総資産:99419000-時価:3087940000----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

9022--ＪＲ東海-【陸運業】【鉄道】東海道新幹線が柱
売上高:17104070-当期純利益:3844110-総資産:99419000-時価:3087940000----Yahoo