株式銘柄のスクリーニング「kabuu」(9119--飯野海)

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
20240924	1,263	1,266	1,243	1,250	147,200	0	100%	99%	56%	--	102%	101%	102%	97%	109%
20240925	1,252	1,282	1,244	1,275	185,000	25	102%	102%	126%	▲	100%	99%	99%	99%	111%
20240926	1,285	1,304	1,262	1,290	338,200	15	101%	100%	183%	▲▲	101%	100%	101%	100%	112%
20240927	1,268	1,289	1,268	1,284	194,900	-6	100%	101%	58%	▼	100%	101%	102%	100%	112%
20240930	1,254	1,276	1,249	1,255	258,600	-29	98%	100%	133%	▼▼	100%	100%	101%	97%	109%
20241001	1,265	1,272	1,254	1,267	106,300	12	101%	100%	41%	▲	99%	101%	102%	98%	110%
20241002	1,255	1,278	1,241	1,245	311,400	-22	98%	99%	293%	▼	100%	100%	101%	97%	108%
20241003	1,270	1,285	1,266	1,270	189,100	25	102%	100%	61%	▲	100%	100%	101%	98%	111%
20241004	1,260	1,270	1,247	1,265	213,700	-5	100%	100%	113%	▼	99%	99%	99%	98%	110%
20241007	1,280	1,280	1,265	1,266	141,900	1	100%	99%	66%	▲	100%	101%	98%	98%	110%
20241008	1,265	1,272	1,256	1,264	170,300	-2	100%	100%	120%	▼	100%	101%	97%	98%	110%
20241009	1,267	1,267	1,246	1,261	130,300	-3	100%	100%	77%	▼▼	99%	101%	97%	98%	110%
20241010	1,255	1,259	1,239	1,247	189,200	-14	99%	99%	145%	▼▼▼	101%	101%	97%	97%	109%
20241011	1,257	1,273	1,256	1,265	201,700	18	101%	101%	107%	▲	101%	101%	96%	98%	107%
20241015	1,268	1,278	1,258	1,275	293,400	10	101%	101%	145%	▲▲	100%	100%	95%	99%	108%
20241016	1,275	1,286	1,265	1,272	163,500	-3	100%	100%	56%	▼	100%	101%	90%	99%	108%
20241017	1,265	1,272	1,257	1,263	219,500	-9	99%	100%	134%	▼▼	101%	98%	90%	98%	106%
20241018	1,264	1,273	1,257	1,272	161,200	9	101%	101%	73%	▲	100%	96%	90%	99%	103%
20241021	1,278	1,295	1,275	1,278	203,600	6	100%	100%	126%	▲▲	99%	95%	92%	99%	103%
20241022	1,283	1,295	1,268	1,272	156,300	-6	100%	99%	77%	▼	99%	97%	94%	99%	102%
20241023	1,256	1,272	1,242	1,242	179,200	-30	98%	99%	115%	▼▼	99%	99%	97%	96%	100%
20241024	1,235	1,236	1,220	1,227	271,000	-15	99%	99%	151%	▼▼▼	98%	99%	99%	95%	100%
20241025	1,222	1,226	1,190	1,192	278,300	-35	97%	98%	103%	▼▼▼▼	102%	94%	102%	93%	100%
20241028	1,194	1,222	1,189	1,220	238,200	28	102%	102%	86%	▲	100%	91%	100%	95%	102%
20241029	1,218	1,229	1,211	1,219	340,600	-1	100%	100%	143%	▼	99%	91%	99%	95%	102%
20241030	1,220	1,229	1,200	1,207	786,600	-12	99%	99%	231%	▼▼	93%	93%	100%	94%	101%
20241031	1,216	1,230	1,120	1,127	819,300	-80	93%	93%	104%	▼▼▼	96%	103%	110%	88%	100%
20241101	1,104	1,106	1,061	1,061	721,600	-66	94%	96%	88%	▼▼▼▼	102%	104%	112%	83%	100%
20241105	1,084	1,111	1,076	1,108	587,400	47	104%	102%	81%	▲	99%	102%	109%	87%	104%
20241106	1,110	1,110	1,086	1,094	473,200	-14	99%	99%	81%	▼	102%	101%	109%	86%	103%
20241107	1,115	1,148	1,114	1,136	533,200	42	104%	102%	113%	▲	98%	99%	106%	89%	107%
20241108	1,148	1,148	1,125	1,127	337,600	-9	99%	98%	63%	▼	100%	102%	106%	88%	106%
20241111	1,120	1,137	1,116	1,122	209,600	-5	100%	100%	62%	▼▼	101%	103%	102%	88%	106%
20241112	1,124	1,145	1,110	1,131	276,600	9	101%	101%	132%	▲	99%	104%	100%	88%	107%
20241113	1,140	1,153	1,123	1,125	245,400	-6	99%	99%	89%	▼	101%	105%	100%	88%	106%
20241114	1,133	1,149	1,126	1,140	313,000	15	101%	101%	128%	▲	99%	105%	99%	89%	107%
20241115	1,148	1,154	1,131	1,131	250,700	-9	99%	99%	80%	▼	102%	107%	102%	88%	107%
20241118	1,132	1,161	1,128	1,155	211,600	24	102%	102%	84%	▲	101%	104%	101%	90%	109%
20241119	1,170	1,189	1,163	1,185	259,800	30	103%	101%	123%	▲▲	98%	100%	100%	93%	112%
20241120	1,185	1,194	1,161	1,166	231,600	-19	98%	98%	89%	▼	102%	97%	100%	94%	110%
20241121	1,180	1,214	1,180	1,202	511,300	36	103%	102%	221%	▲	101%	94%	98%	98%	113%
20241122	1,204	1,227	1,204	1,212	437,200	10	101%	101%	86%	▲▲	98%	93%	97%	99%	114%
20241125	1,212	1,219	1,186	1,187	297,100	-25	98%	98%	68%	▼	97%	94%	100%	97%	112%
20241126	1,185	1,190	1,144	1,149	307,200	-38	97%	97%	103%	▼▼	98%	99%	104%	94%	108%
20241127	1,141	1,148	1,115	1,117	269,700	-32	97%	98%	88%	▼▼▼	101%	101%	106%	92%	105%
20241128	1,117	1,132	1,115	1,129	196,800	12	101%	101%	73%	▲	99%	99%	105%	93%	106%
20241129	1,130	1,135	1,115	1,115	123,700	-14	99%	99%	63%	▼	100%	100%	106%	92%	105%
20241202	1,114	1,127	1,106	1,115	243,400	0	100%	100%	197%	--	100%	99%	100%	92%	102%
20241203	1,131	1,147	1,124	1,127	193,800	12	101%	100%	80%	▲	99%	101%	101%	93%	103%
20241204	1,122	1,126	1,105	1,115	195,200	-12	99%	99%	101%	▼	100%	102%	102%	92%	100%
20241205	1,113	1,120	1,102	1,109	162,000	-6	99%	100%	83%	▼▼	99%	102%	100%	92%	100%
20241206	1,115	1,117	1,099	1,104	190,200	-5	100%	99%	117%	▼▼▼	101%	104%	0%	91%	100%
20241209	1,109	1,120	1,100	1,120	229,000	16	101%	101%	120%	▲	100%	104%	0%	92%	101%
20241210	1,139	1,144	1,125	1,136	350,400	16	101%	100%	153%	▲▲	100%	104%	0%	94%	103%
20241211	1,136	1,141	1,121	1,136	166,400	0	100%	100%	47%	--	100%	99%	0%	94%	103%
20241212	1,140	1,140	1,126	1,137	265,800	1	100%	100%	160%	▲	102%	100%	0%	94%	103%
20241213	1,135	1,159	1,134	1,155	307,000	18	102%	102%	116%	▲▲	102%	98%	0%	95%	105%
20241216	1,160	1,198	1,160	1,181	410,300	26	102%	102%	134%	▲▲▲	97%	96%	0%	97%	107%
20241217	1,164	1,166	1,133	1,133	294,200	-48	96%	97%	72%	▼	99%	0%	0%	93%	103%
20241218	1,126	1,140	1,119	1,120	182,900	-13	99%	99%	62%	▼▼	102%	0%	0%	92%	101%
20241219	1,107	1,137	1,107	1,132	145,200	12	101%	102%	79%	▲	98%	0%	0%	93%	103%
20241220	1,138	1,141	1,120	1,120	162,900	-12	99%	98%	112%	▼	%	%	%	94%	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
2024-12-13	43,600	269,300	18,200	116,500	25,400	152,800
2024-12-06	59,400	268,800	38,000	71,400	21,400	197,400
2024-11-29	61,600	230,300	38,000	66,300	23,600	164,000
2024-11-22	66,000	211,300	38,100	64,900	27,900	146,400
2024-11-15	68,500	242,400	38,000	71,000	30,500	171,400
2024-11-08	65,800	300,100	38,000	79,000	27,800	221,100
2024-11-01	84,300	295,600	37,700	81,100	46,600	214,500
2024-10-25	70,000	161,300	37,700	28,500	32,300	132,800
2024-10-18	68,600	142,400	37,800	30,900	30,800	111,500
2024-10-11	72,400	143,000	37,800	32,000	34,600	111,000
2024-10-04	65,500	144,100	37,800	30,900	27,700	113,200
2024-09-27	65,700	148,900	37,800	33,600	27,900	115,300
2024-09-20	60,600	172,000	37,900	43,900	22,700	128,100
2024-09-13	57,700	214,000	37,700	64,200	20,000	149,800
2024-09-06	63,200	192,500	38,200	53,500	25,000	139,000
2024-08-30	64,500	188,500	38,200	62,100	26,300	126,400
2024-08-23	76,000	191,300	38,300	61,600	37,700	129,700
2024-08-16	71,800	209,600	38,300	59,300	33,500	150,300
2024-08-09	71,800	233,300	38,200	64,700	33,600	168,600
2024-08-02	63,200	341,800	38,700	77,700	24,500	264,100
2024-07-26	68,200	309,600	38,800	77,500	29,400	232,100
2024-07-19	81,500	332,200	40,100	85,100	41,400	247,100
2024-07-12	86,000	309,300	40,700	82,700	45,300	226,600
2024-07-05	87,900	287,200	40,700	88,100	47,200	199,100
2024-06-28	74,100	391,200	40,300	106,200	33,800	285,000
2024-06-21	85,600	415,100	40,300	118,400	45,300	296,700
2024-06-14	59,000	414,900	27,700	111,200	31,300	303,700
2024-06-07	57,700	418,500	26,700	108,600	31,000	309,900
2024-05-31	66,600	383,500	27,800	99,900	38,800	283,600
2024-05-24	85,700	514,900	27,300	203,900	58,400	311,000
2024-05-17	100,200	538,700	26,500	221,200	73,700	317,500
2024-05-10	109,900	555,300	27,500	225,400	82,400	329,900
2024-05-02	220,300	618,300	170,300	263,200	50,000	355,100
2024-04-26	212,000	591,900	170,400	264,600	41,600	327,300
2024-04-19	211,300	643,600	170,400	281,700	40,900	361,900
2024-04-12	220,500	620,100	170,700	260,200	49,800	359,900
2024-04-05	221,900	601,000	170,400	257,500	51,500	343,500
2024-03-29	214,900	579,300	170,300	246,200	44,600	333,100
2024-03-22	280,300	632,900	199,000	293,800	81,300	339,100
2024-03-15	265,400	613,100	182,900	268,900	82,500	344,200
2024-03-08	260,900	593,400	178,700	225,800	82,200	367,600
2024-03-01	274,600	580,500	175,300	214,000	99,300	366,500
2024-02-22	251,000	454,700	152,100	176,100	98,900	278,600
2024-02-16	254,700	434,200	151,000	165,000	103,700	269,200
2024-02-09	262,100	471,700	151,200	172,600	110,900	299,100
2024-02-02	260,500	512,200	150,800	178,900	109,700	333,300
2024-01-26	260,000	526,100	150,800	160,000	109,200	366,100
2024-01-19	271,500	447,600	151,300	145,000	120,200	302,600
2024-01-12	295,100	368,000	151,200	141,500	143,900	226,500

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
2024-12-10	GOLDMAN SACHS INTERNATIONAL	1,615,207	1.48%	▼	-28,700	1,139	1,144	1,125	1,136	350,400
2024-11-22	GOLDMAN SACHS INTERNATIONAL	1,643,907	1.50%	▲	109,300	1,204	1,227	1,204	1,212	437,200
2024-11-15	GOLDMAN SACHS INTERNATIONAL	1,534,607	1.40%	▲	10,700	1,148	1,154	1,131	1,131	250,700
2024-11-05	GOLDMAN SACHS INTERNATIONAL	1,523,907	1.39%	▼	-34,500	1,084	1,111	1,076	1,108	587,400
2024-10-31	GOLDMAN SACHS INTERNATIONAL	1,558,407	1.43%	▲	61,200	1,216	1,230	1,120	1,127	819,300
2024-10-30	GOLDMAN SACHS INTERNATIONAL	1,497,207	1.37%	▲	89,900	1,220	1,229	1,200	1,207	786,600
2024-10-30	J.P. MORGAN SECURITIES PLC	550,237	0.50%	▲		1,220	1,229	1,200	1,207	786,600
2024-10-30	野村證券株式会社	1,321,075	1.21%	▲	106,000	1,220	1,229	1,200	1,207	786,600
2024-10-28	野村證券株式会社	1,215,075	1.11%	▲	37,100	1,194	1,222	1,189	1,220	238,200
2024-10-16	GOLDMAN SACHS INTERNATIONAL	1,407,307	1.29%	▼	-111,900	1,275	1,286	1,265	1,272	163,500
2024-10-04	GOLDMAN SACHS INTERNATIONAL	1,519,207	1.39%	▼	-18,900	1,260	1,270	1,247	1,265	213,700
2024-09-27	GOLDMAN SACHS INTERNATIONAL	1,538,107	1.41%	▲	22,500	1,268	1,289	1,268	1,284	194,900
2024-09-24	野村證券株式会社	1,177,975	1.08%	▼	-32,500	1,263	1,266	1,243	1,250	147,200
2024-09-18	野村證券株式会社	1,210,475	1.11%	▲	19,400	1,198	1,198	1,181	1,194	168,500
2024-09-12	GOLDMAN SACHS INTERNATIONAL	1,515,607	1.39%	▼	-37,600	1,178	1,188	1,168	1,182	163,000
2024-09-12	野村證券株式会社	1,191,075	1.09%	▼	-17,600	1,178	1,188	1,168	1,182	163,000
2024-09-10	野村證券株式会社	1,208,675	1.10%	▲	28,000	1,182	1,189	1,168	1,173	208,400
2024-09-03	野村證券株式会社	1,180,675	1.08%	▼	-45,500	1,282	1,292	1,272	1,278	155,600
2024-09-02	野村證券株式会社	1,226,175	1.12%	▲		1,298	1,298	1,269	1,272	189,800
2024-08-29	GOLDMAN SACHS INTERNATIONAL	1,553,207	1.42%	▲	149,800	1,267	1,288	1,258	1,279	579,400
2024-08-15	GOLDMAN SACHS INTERNATIONAL	1,403,407	1.28%	▼	-19,400	1,218	1,249	1,218	1,249	215,800
2024-08-13	GOLDMAN SACHS INTERNATIONAL	1,422,807	1.30%	▲	13,500	1,177	1,209	1,177	1,203	208,800
2024-08-08	GOLDMAN SACHS INTERNATIONAL	1,409,307	1.29%	▼	-15,300	1,144	1,173	1,135	1,142	349,700
2024-08-02	GOLDMAN SACHS INTERNATIONAL	1,424,607	1.30%	▲	21,800	1,231	1,233	1,173	1,173	639,600
2024-08-01	GOLDMAN SACHS INTERNATIONAL	1,402,807	1.28%	▼	-15,400	1,290	1,316	1,273	1,301	480,700
2024-07-31	GOLDMAN SACHS INTERNATIONAL	1,418,207	1.30%	▲	4,600	1,254	1,317	1,238	1,284	538,300
2024-07-30	GOLDMAN SACHS INTERNATIONAL	1,413,607	1.29%	▼	-18,900	1,253	1,256	1,237	1,254	261,600
2024-07-25	GOLDMAN SACHS INTERNATIONAL	1,432,507	1.31%	▲	122,742	1,240	1,246	1,214	1,222	301,800
2024-07-11	GOLDMAN SACHS INTERNATIONAL	1,309,765	1.20%	▲	102,500	1,328	1,332	1,313	1,326	164,100
2024-07-11	モルガン・スタンレーMUFG証券株式会社	405,888	0.37%	▼	-248,200	1,328	1,332	1,313	1,326	164,100
2024-07-10	モルガン・スタンレーMUFG証券株式会社	654,088	0.60%	▲	101,869	1,346	1,357	1,302	1,317	457,100
2024-07-10	野村證券株式会社	1,123,375	1.03%	▲	38,900	1,346	1,357	1,302	1,317	457,100
2024-07-03	GOLDMAN SACHS INTERNATIONAL	1,207,265	1.10%	▲	11,500	1,362	1,384	1,355	1,369	346,700
2024-07-02	GOLDMAN SACHS INTERNATIONAL	1,195,765	1.09%	▼	-5,968	1,324	1,363	1,323	1,361	373,100
2024-06-28	野村證券株式会社	1,084,475	0.99%	▼	-8,300	1,282	1,284	1,273	1,280	212,400
2024-06-19	モルガン・スタンレーMUFG証券株式会社	552,219	0.50%	▲	95,254	1,274	1,286	1,261	1,273	215,400
2024-05-31	GOLDMAN SACHS INTERNATIONAL	1,201,733	1.10%	▲	46,700	1,307	1,314	1,291	1,309	499,000
2024-05-22	Diversified Select Opportunities Capital Management, LLC	542,000	0.49%	▼	-104,900	1,280	1,312	1,279	1,286	318,000
2024-05-10	野村證券株式会社	1,092,775	1.00%	▲	14,800	1,281	1,305	1,274	1,290	497,300
2024-05-08	GOLDMAN SACHS INTERNATIONAL	1,155,033	1.06%	▼	-43,900	1,278	1,294	1,256	1,263	917,200
2024-05-07	Diversified Select Opportunities Capital Management, LLC	646,900	0.59%	▲		1,214	1,276	1,160	1,259	2,152,200
2024-04-30	野村證券株式会社	1,077,975	0.98%	▼	-16,700	1,238	1,278	1,238	1,265	514,500
2024-04-23	GOLDMAN SACHS INTERNATIONAL	1,198,933	1.10%	▲	10,500	1,254	1,255	1,237	1,239	290,300
2024-04-22	GOLDMAN SACHS INTERNATIONAL	1,188,433	1.09%	▼	-18,600	1,230	1,268	1,228	1,248	583,700
2024-04-18	野村證券株式会社	1,094,675	1.00%	▲	10,700	1,211	1,223	1,202	1,222	262,900
2024-04-16	GOLDMAN SACHS INTERNATIONAL	1,207,033	1.10%	▲	13,900	1,234	1,243	1,201	1,203	394,800
2024-04-10	GOLDMAN SACHS INTERNATIONAL	1,193,133	1.09%	▼	-29,900	1,205	1,218	1,198	1,212	266,900
2024-04-02	野村證券株式会社	1,083,975	0.99%	▲	143,700	1,183	1,193	1,173	1,180	629,300
2024-04-01	野村證券株式会社	940,275	0.86%	▲	136,300	1,218	1,219	1,167	1,176	756,100
2024-03-29	野村證券株式会社	803,975	0.73%	▲	128,400	1,257	1,265	1,224	1,226	752,600
2024-03-26	GOLDMAN SACHS INTERNATIONAL	1,223,033	1.12%	▲	110,700	1,273	1,294	1,262	1,291	598,500
2024-03-25	GOLDMAN SACHS INTERNATIONAL	1,112,333	1.02%	▲	124,400	1,306	1,310	1,282	1,282	533,100
2024-03-25	J.P. MORGAN SECURITIES PLC	438,773	0.40%	▼	-358,900	1,306	1,310	1,282	1,282	533,100
2024-03-22	GOLDMAN SACHS INTERNATIONAL	987,933	0.90%	▲	135,800	1,322	1,324	1,290	1,306	541,400
2024-03-22	J.P. MORGAN SECURITIES PLC	797,673	0.73%	▲		1,322	1,324	1,290	1,306	541,400
2024-03-21	GOLDMAN SACHS INTERNATIONAL	852,133	0.78%	▲	135,434	1,323	1,323	1,293	1,313	681,300
2024-03-15	GOLDMAN SACHS INTERNATIONAL	716,699	0.65%	▼	-161,100	1,250	1,265	1,232	1,255	1,611,100
2024-03-14	野村證券株式会社	675,575	0.62%	▲	42,400	1,234	1,253	1,226	1,249	340,500
2024-03-14	GOLDMAN SACHS INTERNATIONAL	877,799	0.80%	▲	92,440	1,234	1,253	1,226	1,249	340,500
2024-03-13	野村證券株式会社	633,175	0.58%	▲		1,251	1,260	1,215	1,223	499,000
2024-03-07	GOLDMAN SACHS INTERNATIONAL	785,359	0.72%	▲	119,700	1,291	1,296	1,277	1,283	666,900
2024-03-06	Nomura Asset Management Singapore Limited	514,100	0.47%	▼	-45,100	1,270	1,302	1,270	1,290	508,500
2024-03-04	GOLDMAN SACHS INTERNATIONAL	665,659	0.61%	▲	54,000	1,289	1,300	1,278	1,285	611,200

TDnet更新情報

報告日	strtime	銘柄	タイトル
20241031	14:00	飯野海	2025年３月期　第２四半期（中間期）決算短信〔日本基準〕（連結）
20241031	14:00	飯野海	株主優待制度の継続に関するお知らせ
20240809	14:00	飯野海	2025年３月期　第１四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了）
20240731	14:00	飯野海	2025年３月期　第１四半期決算短信〔日本基準〕（連結）
20240731	14:00	飯野海	2025年３月期連結業績予想の修正及び配当予想の修正(増配)に関するお知らせ
20240626	14:00	飯野海	買収防衛策に基づく特別委員会の委員の一部交代に関するお知らせ
20240626	14:00	飯野海	新株予約権に係る発行登録に関するお知らせ
20240507	14:00	飯野海	2024年３月期　決算短信〔日本基準〕（連結）
20240507	14:00	飯野海	剰余金の配当に関するお知らせ
20240425	14:00	飯野海	代表取締役の異動に関する件
20240425	14:00	飯野海	役員人事内定および組織変更に関する件
20240325	14:00	飯野海	海外子会社の増資及び株式取得に関するお知らせ

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100UGWE	350	2024-10-04 10:20	飯野海運株式会社	三井住友信託銀行株式会社	変更報告書（特例対象株券等）

企業サイト更新情報

9119--飯野海-【海運業】【タンカー】原重油やケミカル船内幸町に賃貸ビル売上高:1379500-当期純利益:197450-総資産:2932280-時価:121968000----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

9119--飯野海-【海運業】【タンカー】原重油やケミカル船内幸町に賃貸ビル
売上高:1379500-当期純利益:197450-総資産:2932280-時価:121968000----Yahoo