株式銘柄のスクリーニング「kabuu」(2270--雪印メグ)

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	2,590	2,592	2,564	2,576	167,000	-10	100%	99%	56%	▼	99%	100%	99%	93%	102%
20250121	2,606	2,621	2,568	2,568	124,200	-8	100%	99%	74%	▼▼	100%	102%	100%	93%	101%
20250122	2,560	2,578	2,556	2,561	121,300	-7	100%	100%	98%	▼▼▼	101%	103%	101%	92%	101%
20250123	2,550	2,573	2,541	2,564	129,000	3	100%	101%	106%	▲	99%	102%	99%	92%	101%
20250124	2,595	2,595	2,575	2,575	108,400	11	100%	99%	84%	▲▲	101%	102%	99%	93%	102%
20250127	2,600	2,712	2,600	2,619	147,700	44	102%	101%	136%	▲▲▲	100%	101%	97%	94%	103%
20250128	2,635	2,657	2,619	2,623	124,000	4	100%	100%	84%	▲▲▲▲	100%	99%	98%	95%	103%
20250129	2,627	2,634	2,618	2,619	84,700	-4	100%	100%	68%	▼	101%	98%	98%	94%	103%
20250130	2,624	2,658	2,616	2,645	124,600	26	101%	101%	147%	▲	100%	96%	97%	95%	104%
20250131	2,672	2,679	2,647	2,662	132,900	17	101%	100%	107%	▲▲	98%	97%	98%	96%	105%
20250203	2,655	2,661	2,605	2,605	179,400	-57	98%	98%	135%	▼	98%	97%	102%	96%	103%
20250204	2,607	2,633	2,561	2,561	136,200	-44	98%	98%	76%	▼▼	99%	100%	104%	95%	101%
20250205	2,565	2,579	2,534	2,540	132,500	-21	99%	99%	97%	▼▼▼	101%	101%	105%	95%	100%
20250206	2,535	2,568	2,531	2,567	126,800	27	101%	101%	96%	▲	99%	99%	104%	96%	101%
20250207	2,567	2,574	2,538	2,538	160,400	-29	99%	99%	126%	▼	99%	100%	105%	95%	100%
20250210	2,546	2,557	2,531	2,532	155,100	-6	100%	99%	97%	▼▼	100%	100%	104%	95%	100%
20250212	2,555	2,560	2,530	2,553	163,400	21	101%	100%	105%	▲	98%	99%	103%	96%	101%
20250213	2,580	2,635	2,500	2,525	809,100	-28	99%	98%	495%	▼	100%	101%	105%	95%	100%
20250214	2,540	2,580	2,525	2,542	242,600	17	101%	100%	30%	▲	99%	100%	106%	95%	101%
20250217	2,540	2,546	2,512	2,525	156,500	-17	99%	99%	65%	▼	101%	101%	107%	95%	100%
20250218	2,525	2,552	2,515	2,544	98,500	19	101%	101%	63%	▲	100%	100%	106%	96%	101%
20250219	2,554	2,613	2,551	2,564	150,400	20	101%	100%	153%	▲▲	99%	101%	106%	96%	102%
20250220	2,563	2,586	2,539	2,540	182,300	-24	99%	99%	121%	▼	100%	102%	107%	95%	101%
20250225	2,543	2,558	2,532	2,544	139,100	4	100%	100%	76%	▲	99%	102%	106%	96%	101%
20250226	2,559	2,560	2,506	2,526	153,400	-18	99%	99%	110%	▼	101%	104%	108%	95%	100%
20250227	2,513	2,543	2,513	2,543	171,000	17	101%	101%	111%	▲	101%	104%	107%	96%	101%
20250228	2,540	2,578	2,524	2,578	275,000	35	101%	101%	161%	▲▲	100%	102%	104%	97%	102%
20250303	2,600	2,608	2,584	2,598	132,700	20	101%	100%	48%	▲▲▲	100%	102%	104%	98%	103%
20250304	2,605	2,613	2,586	2,596	127,900	-2	100%	100%	96%	▼	100%	101%	103%	98%	103%
20250305	2,622	2,622	2,601	2,614	132,400	18	101%	100%	104%	▲	101%	101%	103%	100%	104%
20250306	2,623	2,663	2,616	2,653	128,300	39	101%	101%	97%	▲▲	100%	100%	102%	100%	105%
20250307	2,651	2,676	2,626	2,663	132,100	10	100%	100%	103%	▲▲▲	99%	99%	101%	100%	105%
20250310	2,679	2,689	2,648	2,654	146,000	-9	100%	99%	111%	▼	100%	101%	102%	100%	105%
20250311	2,654	2,668	2,626	2,645	121,600	-9	100%	100%	83%	▼▼	102%	104%	104%	99%	105%
20250312	2,600	2,656	2,589	2,651	260,500	6	100%	102%	214%	▲	100%	103%	99%	100%	105%
20250313	2,640	2,650	2,621	2,640	132,900	-11	100%	100%	51%	▼	101%	103%	99%	99%	105%
20250314	2,619	2,662	2,619	2,642	146,100	2	100%	101%	110%	▲	101%	102%	98%	99%	105%
20250317	2,642	2,679	2,642	2,671	106,100	29	101%	101%	73%	▲▲	101%	101%	98%	100%	106%
20250318	2,671	2,694	2,658	2,693	129,800	22	101%	101%	122%	▲▲▲	101%	101%	97%	100%	107%
20250319	2,686	2,719	2,686	2,710	104,000	17	101%	101%	80%	▲▲▲▲	100%	100%	98%	100%	107%
20250321	2,699	2,715	2,676	2,705	113,300	-5	100%	100%	109%	▼	99%	100%	97%	100%	107%
20250324	2,706	2,706	2,663	2,680	156,400	-25	99%	99%	138%	▼▼	101%	98%	98%	99%	106%
20250325	2,680	2,702	2,674	2,702	82,900	22	101%	101%	53%	▲	99%	96%	97%	100%	107%
20250326	2,701	2,710	2,683	2,687	113,700	-15	99%	99%	137%	▼	101%	96%	98%	99%	106%
20250327	2,694	2,717	2,687	2,709	187,500	22	101%	101%	165%	▲	100%	98%	101%	100%	107%
20250328	2,607	2,633	2,600	2,618	177,700	-91	97%	100%	95%	▼	99%	99%	102%	97%	102%
20250331	2,590	2,591	2,555	2,565	220,100	-53	98%	99%	124%	▼▼	101%	98%	102%	95%	100%
20250401	2,570	2,610	2,501	2,585	283,600	20	101%	101%	129%	▲	99%	97%	102%	95%	101%
20250402	2,584	2,591	2,546	2,555	111,800	-30	99%	99%	39%	▼	102%	102%	105%	94%	100%
20250403	2,505	2,557	2,505	2,557	159,600	2	100%	102%	143%	▲	100%	101%	0%	94%	100%
20250404	2,534	2,536	2,496	2,530	188,500	-27	99%	100%	118%	▼	102%	104%	0%	93%	100%
20250408	2,448	2,519	2,432	2,509	229,200	-21	99%	102%	122%	▼▼	100%	103%	0%	93%	100%
20250409	2,483	2,504	2,453	2,491	140,100	-18	99%	100%	61%	▼▼▼	100%	102%	0%	92%	100%
20250410	2,562	2,562	2,506	2,553	134,400	62	102%	100%	96%	▲	99%	102%	0%	94%	102%
20250411	2,556	2,564	2,504	2,525	173,400	-28	99%	99%	129%	▼	100%	103%	0%	93%	101%
20250414	2,550	2,573	2,533	2,555	94,800	30	101%	100%	55%	▲	99%	102%	0%	94%	103%
20250415	2,574	2,574	2,548	2,552	84,200	-3	100%	99%	89%	▼	102%	0%	0%	94%	102%
20250416	2,550	2,608	2,546	2,608	160,100	56	102%	102%	190%	▲	99%	0%	0%	96%	105%
20250417	2,611	2,611	2,590	2,590	99,900	-18	99%	99%	62%	▼	101%	0%	0%	96%	104%
20250418	2,610	2,635	2,600	2,633	69,200	43	102%	101%	69%	▲	%	%	%	97%	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	8,400	524,400	6,600	514,600	1,800	9,800
2025-04-04	10,800	584,200	6,500	570,500	4,300	13,700
2025-03-28	8,700	608,600	6,500	582,800	2,200	25,800
2025-03-21	9,100	618,800	6,500	582,600	2,600	36,200
2025-03-14	9,100	635,200	6,500	582,200	2,600	53,000
2025-03-07	10,500	610,200	6,500	560,200	4,000	50,000
2025-02-28	9,000	631,700	6,600	572,600	2,400	59,100
2025-02-21	8,600	632,300	6,500	572,300	2,100	60,000
2025-02-14	9,700	640,500	6,500	578,700	3,200	61,800
2025-02-07	9,400	591,000	6,500	530,900	2,900	60,100
2025-01-31	10,800	546,200	6,500	497,900	4,300	48,300
2025-01-24	10,800	554,100	6,500	498,900	4,300	55,200
2025-01-17	11,400	502,000	6,500	452,500	4,900	49,500
2025-01-10	11,400	450,800	6,500	410,300	4,900	40,500
2024-12-27	33,500	432,400	6,500	407,000	27,000	25,400
2024-12-20	25,600	433,200	6,600	407,700	19,000	25,500
2024-12-13	12,100	432,300	6,600	407,500	5,500	24,800
2024-12-06	12,200	447,100	6,600	409,000	5,600	38,100
2024-11-29	14,300	452,200	7,600	408,400	6,700	43,800
2024-11-22	21,300	450,700	6,600	408,100	14,700	42,600
2024-11-15	53,800	445,700	7,300	408,700	46,500	37,000
2024-11-08	9,000	484,700	6,500	411,400	2,500	73,300
2024-11-01	8,000	474,600	6,500	406,600	1,500	68,000
2024-10-25	7,800	472,900	6,500	403,200	1,300	69,700
2024-10-18	8,000	457,900	6,500	401,600	1,500	56,300
2024-10-11	8,000	455,400	6,500	401,600	1,500	53,800
2024-10-04	8,100	443,300	6,500	401,700	1,600	41,600
2024-09-27	8,600	442,800	6,500	401,000	2,100	41,800
2024-09-20	8,800	447,700	6,500	401,000	2,300	46,700
2024-09-13	8,300	451,300	6,500	402,200	1,800	49,100
2024-09-06	14,900	449,100	6,500	404,200	8,400	44,900
2024-08-30	9,700	462,300	6,500	407,400	3,200	54,900
2024-08-23	14,900	458,900	6,500	405,100	8,400	53,800
2024-08-16	9,800	452,800	6,500	406,000	3,300	46,800
2024-08-09	11,800	422,100	6,700	370,900	5,100	51,200
2024-08-02	23,400	601,100	6,500	554,600	16,900	46,500
2024-07-26	28,400	599,200	6,500	585,600	21,900	13,600
2024-07-19	30,500	634,600	7,700	618,400	22,800	16,200
2024-07-12	23,900	634,900	7,700	615,400	16,200	19,500
2024-07-05	23,900	667,900	7,700	646,500	16,200	21,400
2024-06-28	26,000	732,400	7,700	649,500	18,300	82,900
2024-06-21	24,700	738,300	7,700	652,000	17,000	86,300
2024-06-14	21,600	654,600	8,700	602,500	12,900	52,100
2024-06-07	21,000	526,000	8,900	481,100	12,100	44,900
2024-05-31	24,400	462,400	9,200	401,500	15,200	60,900
2024-05-24	31,700	436,400	9,400	372,500	22,300	63,900
2024-05-17	24,500	448,100	9,300	358,800	15,200	89,300
2024-05-10	65,800	158,100	14,800	109,500	51,000	48,600
2024-05-02	72,900	161,500	24,700	109,500	48,200	52,000
2024-04-26	66,500	180,000	24,700	111,100	41,800	68,900
2024-04-19	97,600	171,800	25,000	110,900	72,600	60,900
2024-04-12	130,100	182,000	26,100	117,200	104,000	64,800
2024-04-05	144,900	202,300	29,300	118,700	115,600	83,600
2024-03-29	173,800	235,800	32,500	129,000	141,300	106,800
2024-03-22	222,800	199,200	34,900	120,700	187,900	78,500
2024-03-15	260,900	227,600	36,700	119,700	224,200	107,900
2024-03-08	20,000	171,900	17,700	82,400	2,300	89,500
2024-03-01	29,800	177,100	26,800	83,100	3,000	94,000
2024-02-22	30,100	179,100	26,800	86,600	3,300	92,500
2024-02-16	37,900	171,800	34,100	84,000	3,800	87,800
2024-02-09	70,300	182,600	64,300	86,600	6,000	96,000
2024-02-02	69,500	137,500	64,300	71,400	5,200	66,100
2024-01-26	84,400	120,400	79,000	60,500	5,400	59,900
2024-01-19	82,500	126,800	79,000	61,700	3,500	65,100
2024-01-12	81,900	153,600	79,000	93,700	2,900	59,900

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
2024-11-15	Integrated Core Strategies (Asia) Pte. Ltd.	280,851	0.39%	▼	-96,027	2,574	2,834	2,558	2,779	608,100
2024-11-14	Integrated Core Strategies (Asia) Pte. Ltd.	376,878	0.53%	▼	-97,400	2,550	2,691	2,443	2,575	1,121,900
2024-11-07	Integrated Core Strategies (Asia) Pte. Ltd.	474,278	0.67%	▼	-22,663	2,598	2,654	2,584	2,646	243,000
2024-10-11	Integrated Core Strategies (Asia) Pte. Ltd.	496,941	0.70%	▲	70,587	2,721	2,723	2,701	2,701	80,900
2024-09-27	Integrated Core Strategies (Asia) Pte. Ltd.	426,354	0.60%	▲	43,698	2,730	2,739	2,704	2,717	123,400
2024-09-24	Integrated Core Strategies (Asia) Pte. Ltd.	382,656	0.54%	▲		2,684	2,689	2,663	2,681	211,500
2024-05-23	Integrated Core Strategies (Asia) Pte. Ltd.	339,248	0.47%	▼	-25,600	2,559	2,584	2,532	2,574	147,700
2024-05-21	Integrated Core Strategies (Asia) Pte. Ltd.	364,848	0.51%	▲	16,498	2,503	2,589	2,502	2,535	340,000
2024-05-15	Integrated Core Strategies (Asia) Pte. Ltd.	348,350	0.49%	▼	-8,900	2,480	2,569	2,441	2,509	447,900
2024-05-14	Integrated Core Strategies (Asia) Pte. Ltd.	357,250	0.50%	▲	22,600	2,555	2,661	2,451	2,553	1,597,200
2024-05-13	Integrated Core Strategies (Asia) Pte. Ltd.	334,650	0.47%	▼	-84,800	2,582	2,601	2,541	2,585	167,200
2024-05-02	Integrated Core Strategies (Asia) Pte. Ltd.	419,450	0.59%	▼	-22,900	2,566	2,580	2,554	2,554	97,700
2024-04-26	Integrated Core Strategies (Asia) Pte. Ltd.	442,350	0.62%	▲	19,900	2,519	2,526	2,485	2,519	229,200
2024-04-25	Integrated Core Strategies (Asia) Pte. Ltd.	422,450	0.59%	▼	-33,000	2,552	2,560	2,533	2,536	191,100
2024-04-23	Integrated Core Strategies (Asia) Pte. Ltd.	455,450	0.64%	▼	-103,327	2,584	2,629	2,575	2,627	167,800
2024-04-09	Integrated Core Strategies (Asia) Pte. Ltd.	558,777	0.78%	▼	-11,193	2,687	2,703	2,654	2,660	206,000
2024-04-02	Integrated Core Strategies (Asia) Pte. Ltd.	569,970	0.80%	▲	36,663	2,669	2,669	2,607	2,622	218,400
2024-03-28	Integrated Core Strategies (Asia) Pte. Ltd.	533,307	0.75%	▼	-69,543	2,698	2,704	2,646	2,684	425,700
2024-03-26	Integrated Core Strategies (Asia) Pte. Ltd.	602,850	0.85%	▼	-88,500	2,721	2,774	2,705	2,768	308,100
2024-03-14	Integrated Core Strategies (Asia) Pte. Ltd.	691,350	0.97%	▲	123,600	2,400	2,514	2,386	2,481	1,975,800
2024-03-05	Integrated Core Strategies (Asia) Pte. Ltd.	567,750	0.80%	▲	62,600	2,200	2,217	2,180	2,204	151,200

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250213	11:00	雪印メグ	2025年３月期第３四半期決算短信〔日本基準〕(連結)
20250213	11:00	雪印メグ	2024年度第３四半期　決算短信補足説明資料
20241126	15:00	雪印メグ	ベトナムにおける現地法人の増資について
20241114	11:00	雪印メグ	2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結)
20241114	11:00	雪印メグ	2024年度第２四半期　決算短信補足説明資料
20241114	11:00	雪印メグ	業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ
20240925	11:00	雪印メグ	関西地区における生産体制整備に関するお知らせ
20240809	10:00	雪印メグ	2025年３月期第１四半期決算短信〔日本基準〕(連結)
20240809	10:00	雪印メグ	2025年３月期第１四半期決算短信補足説明資料
20240521	15:00	雪印メグ	当社株式等の大量買付行為に関する対応方針（買収防衛策）の非継続（廃止）および定款一部変更に関するお知らせ
20240514	11:00	雪印メグ	2024年３月期決算短信〔日本基準〕(連結)
20240514	11:00	雪印メグ	2024年３月期決算短信補足説明資料
20240514	11:00	雪印メグ	代表取締役の異動に関するお知らせ
20240514	11:00	雪印メグ	2025年３月期配当予想(記念配当)と株主還元方針変更に関するお知らせ
20240514	11:00	雪印メグ	資本コストや株価を意識した経営の実現に向けた対応について
20240313	16:00	雪印メグ	配当予想の修正（増配）に関するお知らせ
20240313	16:00	雪印メグ	投資有価証券売却益（特別利益）計上および業績予想の修正（上方修正）に関するお知らせ
20240209	11:00	雪印メグ	2024年３月期第３四半期決算短信〔日本基準〕(連結)
20240209	11:00	雪印メグ	2024年３月期第３四半期決算短信補足説明資料

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100TMQN	350	2024-06-17 16:31	雪印メグミルク株式会社	伊藤忠商事株式会社	変更報告書
S100TMQ2	360	2024-06-17 16:30	雪印メグミルク株式会社	伊藤忠商事株式会社	訂正報告書（大量保有報告書・変更報告書）
S100TK5R	350	2024-06-05 09:09	雪印メグミルク株式会社	マラソン・アセット・マネジメント・リミテッド	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
2270	2	財務・非財務ハイライト \| IR（株主・投資家情報）｜雪印メグミルク株式会社	2024-06-19 01:24:14
2270	2	個人投資家向け説明会 \| IR（株主・投資家情報）｜雪印メグミルク株式会社	2024-06-19 01:24:12
2270	2	IRサイトマップ \| IR（株主・投資家情報）｜雪印メグミルク株式会社	2024-06-19 01:24:09
2270	2	情報開示について \| IR（株主・投資家情報）｜雪印メグミルク株式会社	2024-06-19 01:24:07
2270	2	社外からの評価 \| IR（株主・投資家情報）｜雪印メグミルク株式会社	2024-06-19 01:24:05
2270	2	その他IR情報 \| IR（株主・投資家情報）｜雪印メグミルク株式会社	2024-06-19 01:24:04
2270	2	株式諸手続き \| IR（株主・投資家情報）｜雪印メグミルク株式会社	2024-06-19 01:23:59
2270	2	定款・株式取扱規則 \| IR（株主・投資家情報）｜雪印メグミルク株式会社	2024-06-19 01:23:57
2270	2	電子公告 \| IR（株主・投資家情報）｜雪印メグミルク株式会社	2024-06-19 01:23:56
2270	2	アナリストカバレッジ \| IR（株主・投資家情報）｜雪印メグミルク株式会社	2024-06-19 01:23:54

2270--雪印メグ-【食料品】【乳業】雪印乳業と日本ミルクコミュニティが経営統合売上高:6054240-当期純利益:194300-総資産:4312220-時価:186289752----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

2270--雪印メグ-【食料品】【乳業】雪印乳業と日本ミルクコミュニティが経営統合
売上高:6054240-当期純利益:194300-総資産:4312220-時価:186289752----Yahoo