株式銘柄のスクリーニング「kabuu」(2875--東洋水)

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	10,145	10,175	10,020	10,065	225,800	20	100%	99%	72%	▲	98%	100%	93%	93%	100%
20250121	10,200	10,215	9,880	10,010	490,700	-55	99%	98%	217%	▼	101%	103%	95%	93%	100%
20250122	10,000	10,150	9,958	10,075	327,400	65	101%	101%	67%	▲	100%	103%	92%	93%	101%
20250123	10,070	10,125	10,015	10,070	293,100	-5	100%	100%	90%	▼	100%	105%	92%	93%	101%
20250124	10,070	10,225	10,070	10,080	244,400	10	100%	100%	83%	▲	100%	104%	92%	93%	101%
20250127	10,150	10,285	10,120	10,195	317,700	115	101%	100%	130%	▲▲	101%	98%	91%	94%	102%
20250128	10,220	10,390	10,100	10,280	361,000	85	101%	101%	114%	▲▲▲	101%	91%	91%	95%	103%
20250129	10,250	10,435	10,220	10,370	380,700	90	101%	101%	105%	▲▲▲▲	101%	91%	89%	96%	104%
20250130	10,420	10,575	10,395	10,525	376,100	155	101%	101%	99%	▲▲▲▲▲	96%	91%	89%	98%	105%
20250131	10,485	10,785	10,005	10,050	1,410,400	-475	95%	96%	375%	▼	100%	102%	102%	93%	100%
20250203	9,150	9,579	9,125	9,175	1,646,000	-875	91%	100%	117%	▼▼	99%	98%	98%	86%	100%
20250204	9,475	9,530	9,264	9,375	1,058,500	200	102%	99%	64%	▲	99%	95%	96%	88%	102%
20250205	9,554	9,654	9,384	9,503	649,800	128	101%	99%	61%	▲▲	97%	93%	95%	89%	104%
20250206	9,563	9,630	9,308	9,310	684,400	-193	98%	97%	105%	▼	100%	95%	97%	87%	101%
20250207	9,341	9,394	9,250	9,298	442,200	-12	100%	100%	65%	▼▼	98%	93%	98%	87%	101%
20250210	9,230	9,230	9,061	9,078	554,900	-220	98%	98%	125%	▼▼▼	98%	96%	100%	86%	100%
20250212	9,050	9,083	8,834	8,913	905,800	-165	98%	98%	163%	▼▼▼▼	99%	104%	103%	85%	100%
20250213	8,904	8,957	8,792	8,854	612,000	-59	99%	99%	68%	▼▼▼▼▼	98%	107%	107%	84%	100%
20250214	8,704	8,771	8,491	8,521	1,271,500	-333	96%	98%	208%	▼▼▼▼▼▼	101%	108%	111%	81%	100%
20250217	8,516	8,687	8,456	8,564	727,800	43	101%	101%	57%	▲	102%	105%	112%	81%	101%
20250218	8,561	8,708	8,550	8,695	444,300	131	102%	102%	61%	▲▲	104%	102%	107%	83%	102%
20250219	8,918	9,371	8,893	9,302	1,845,700	607	107%	104%	415%	▲▲▲	99%	98%	103%	88%	109%
20250220	9,246	9,298	9,010	9,159	727,700	-143	98%	99%	39%	▼	100%	101%	107%	87%	107%
20250225	8,977	9,050	8,908	8,987	493,700	-172	98%	100%	68%	▼▼	101%	101%	108%	85%	105%
20250226	8,960	9,025	8,824	9,005	390,000	18	100%	101%	79%	▲	100%	98%	107%	86%	106%
20250227	9,037	9,074	9,000	9,074	231,000	69	101%	100%	59%	▲▲	98%	99%	107%	86%	106%
20250228	9,048	9,127	8,846	8,890	512,100	-184	98%	98%	222%	▼	100%	99%	107%	84%	104%
20250303	9,011	9,048	8,959	9,027	320,200	137	102%	100%	63%	▲	99%	99%	109%	86%	106%
20250304	8,869	8,893	8,632	8,755	499,300	-272	97%	99%	156%	▼	100%	101%	109%	87%	103%
20250305	8,866	8,941	8,766	8,888	462,500	133	102%	100%	93%	▲	100%	101%	108%	94%	104%
20250306	8,959	8,995	8,844	8,958	291,800	70	101%	100%	63%	▲▲	99%	102%	109%	94%	105%
20250307	8,866	8,900	8,789	8,809	285,100	-149	98%	99%	98%	▼	100%	105%	110%	93%	103%
20250310	8,766	8,859	8,691	8,788	350,500	-21	100%	100%	123%	▼▼	102%	105%	106%	94%	103%
20250311	8,833	9,017	8,775	8,970	657,700	182	102%	102%	188%	▲	102%	106%	105%	96%	105%
20250312	8,911	9,130	8,899	9,063	380,800	93	101%	102%	58%	▲▲	99%	105%	102%	97%	106%
20250313	9,100	9,134	9,020	9,034	211,800	-29	100%	99%	56%	▼	101%	106%	98%	97%	106%
20250314	9,035	9,247	9,024	9,166	418,500	132	101%	101%	198%	▲	101%	104%	96%	99%	108%
20250317	9,250	9,376	9,228	9,310	343,200	144	102%	101%	82%	▲▲	101%	104%	95%	100%	109%
20250318	9,310	9,470	9,310	9,420	296,900	110	101%	101%	87%	▲▲▲	102%	103%	95%	100%	110%
20250319	9,378	9,580	9,364	9,551	378,500	131	101%	102%	127%	▲▲▲▲	100%	98%	96%	100%	110%
20250321	9,500	9,627	9,490	9,525	582,700	-26	100%	100%	154%	▼	100%	97%	95%	100%	109%
20250324	9,600	9,720	9,540	9,628	464,900	103	101%	100%	80%	▲	99%	96%	94%	100%	110%
20250325	9,697	9,829	9,646	9,648	430,300	20	100%	99%	93%	▲▲	98%	92%	95%	100%	110%
20250326	9,544	9,544	9,278	9,317	530,800	-331	97%	98%	123%	▼	101%	94%	98%	97%	106%
20250327	9,246	9,388	9,210	9,354	553,100	37	100%	101%	104%	▲	101%	94%	99%	97%	107%
20250328	9,194	9,284	9,114	9,275	426,200	-79	99%	101%	77%	▼	100%	98%	103%	96%	106%
20250331	8,825	8,872	8,690	8,794	807,800	-481	95%	100%	190%	▼▼	98%	96%	103%	91%	100%
20250401	8,860	8,966	8,638	8,693	541,600	-101	99%	98%	67%	▼▼▼	100%	98%	105%	90%	100%
20250402	8,679	8,802	8,610	8,688	483,600	-5	100%	100%	89%	▼▼▼▼	103%	105%	109%	90%	100%
20250403	8,388	8,722	8,382	8,611	659,200	-77	99%	103%	136%	▼▼▼▼▼	98%	104%	0%	89%	100%
20250404	8,526	8,568	8,191	8,366	581,700	-245	97%	98%	88%	▼▼▼▼▼▼	103%	103%	0%	87%	100%
20250408	8,308	8,589	8,290	8,534	492,000	168	102%	103%	85%	▲	100%	103%	0%	88%	102%
20250409	8,467	8,550	8,327	8,470	359,300	-64	99%	100%	73%	▼	101%	101%	0%	88%	101%
20250410	8,770	8,896	8,675	8,834	555,400	364	104%	101%	155%	▲	100%	104%	0%	92%	106%
20250411	8,539	8,590	8,436	8,516	538,500	-318	96%	100%	97%	▼	99%	106%	0%	88%	102%
20250414	8,600	8,705	8,539	8,556	252,700	40	100%	99%	47%	▲	101%	105%	0%	89%	102%
20250415	8,637	8,743	8,591	8,690	286,700	134	102%	101%	113%	▲▲	102%	0%	0%	90%	104%
20250416	8,690	8,875	8,690	8,844	383,400	154	102%	102%	134%	▲▲▲	101%	0%	0%	92%	106%
20250417	8,796	8,920	8,711	8,900	288,400	56	101%	101%	75%	▲▲▲▲	102%	0%	0%	92%	106%
20250418	8,965	9,131	8,899	9,101	318,700	201	102%	102%	111%	▲▲▲▲▲	%	%	%	94%	109%

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	23,700	156,100	17,700	43,400	6,000	112,700
2025-04-04	37,100	248,600	17,600	114,100	19,500	134,500
2025-03-28	38,800	240,400	17,400	128,500	21,400	111,900
2025-03-21	39,100	256,000	17,900	127,800	21,200	128,200
2025-03-14	27,200	300,200	17,100	129,100	10,100	171,100
2025-03-07	28,200	342,500	17,100	143,600	11,100	198,900
2025-02-28	28,500	379,500	17,200	178,900	11,300	200,600
2025-02-21	27,200	393,300	15,700	183,900	11,500	209,400
2025-02-14	36,900	481,900	17,600	215,900	19,300	266,000
2025-02-07	33,100	319,300	15,600	155,900	17,500	163,400
2025-01-31	49,100	212,500	13,900	118,400	35,200	94,100
2025-01-24	42,600	151,300	13,900	75,700	28,700	75,600
2025-01-17	43,600	161,900	14,000	88,400	29,600	73,500
2025-01-10	56,600	151,800	14,300	87,200	42,300	64,600
2024-12-27	56,100	154,700	14,400	90,700	41,700	64,000
2024-12-20	68,300	155,700	14,800	93,100	53,500	62,600
2024-12-13	65,200	168,200	14,700	98,500	50,500	69,700
2024-12-06	69,600	148,700	14,900	86,500	54,700	62,200
2024-11-29	68,800	155,200	15,100	87,500	53,700	67,700
2024-11-22	75,300	158,700	16,100	88,000	59,200	70,700
2024-11-15	66,000	164,500	17,100	85,100	48,900	79,400
2024-11-08	29,300	220,400	16,400	98,100	12,900	122,300
2024-11-01	27,400	169,900	18,800	45,600	8,600	124,300
2024-10-25	28,800	182,100	19,200	45,700	9,600	136,400
2024-10-18	28,400	167,100	19,400	43,300	9,000	123,800
2024-10-11	29,100	134,300	19,200	32,500	9,900	101,800
2024-10-04	32,700	90,300	19,500	22,600	13,200	67,700
2024-09-27	34,800	93,700	19,200	22,400	15,600	71,300
2024-09-20	28,600	115,800	20,200	26,200	8,400	89,600
2024-09-13	36,000	106,000	24,100	22,400	11,900	83,600
2024-09-06	36,000	140,000	24,100	25,500	11,900	114,500
2024-08-30	34,800	144,600	23,000	25,800	11,800	118,800
2024-08-23	38,300	75,800	22,300	16,200	16,000	59,600
2024-08-16	37,700	79,700	25,400	16,800	12,300	62,900
2024-08-09	32,900	83,000	23,400	18,200	9,500	64,800
2024-08-02	41,300	259,900	23,500	181,100	17,800	78,800
2024-07-26	38,100	297,400	24,500	197,900	13,600	99,500
2024-07-19	41,600	354,600	24,100	259,300	17,500	95,300
2024-07-12	40,200	353,800	23,400	244,200	16,800	109,600
2024-07-05	38,200	413,200	23,700	291,900	14,500	121,300
2024-06-28	41,400	327,300	24,400	193,400	17,000	133,900
2024-06-21	35,400	346,700	18,100	194,400	17,300	152,300
2024-06-14	36,100	346,800	17,700	204,000	18,400	142,800
2024-06-07	43,100	274,600	17,800	189,700	25,300	84,900
2024-05-31	60,700	184,800	17,600	150,600	43,100	34,200
2024-05-24	65,300	184,200	18,000	149,700	47,300	34,500
2024-05-17	65,100	187,400	21,400	154,700	43,700	32,700
2024-05-10	86,600	169,700	22,300	126,500	64,300	43,200
2024-05-02	55,600	199,400	22,200	122,200	33,400	77,200
2024-04-26	48,200	256,400	22,200	133,000	26,000	123,400
2024-04-19	45,000	298,900	21,000	133,900	24,000	165,000
2024-04-12	44,700	326,400	18,200	147,300	26,500	179,100
2024-04-05	43,800	331,700	18,200	149,800	25,600	181,900
2024-03-29	62,000	326,100	18,300	167,100	43,700	159,000
2024-03-22	74,500	344,000	20,200	183,900	54,300	160,100
2024-03-15	56,400	342,200	19,800	183,900	36,600	158,300
2024-03-08	59,300	362,700	20,200	185,900	39,100	176,800
2024-03-01	75,700	363,000	20,600	185,700	55,100	177,300
2024-02-22	65,300	378,700	3,700	189,100	61,600	189,600
2024-02-16	52,500	379,400	3,100	193,700	49,400	185,700
2024-02-09	51,500	379,800	3,000	187,400	48,500	192,400
2024-02-02	53,500	391,000	3,000	190,900	50,500	200,100
2024-01-26	57,100	215,200	2,900	72,300	54,200	142,900
2024-01-19	64,400	209,100	3,400	71,500	61,000	137,600
2024-01-12	58,700	208,000	3,400	76,500	55,300	131,500

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
2024-10-30	Integrated Core Strategies (Asia) Pte. Ltd.	360,437	0.32%	▼	-327,709	9,097	9,166	9,032	9,075	1,482,800
2024-10-24	Integrated Core Strategies (Asia) Pte. Ltd.	688,146	0.62%	▲	117,862	8,700	8,718	8,600	8,668	357,900
2024-10-18	GOLDMAN SACHS INTERNATIONAL	432,536	0.39%	▼	-147,900	8,976	8,999	8,913	8,963	389,300
2024-10-09	Integrated Core Strategies (Asia) Pte. Ltd.	570,284	0.51%	▲	20,420	9,360	9,470	9,311	9,358	268,500
2024-10-08	GOLDMAN SACHS INTERNATIONAL	580,436	0.52%	▲		9,570	9,591	9,300	9,314	419,000
2024-08-21	Integrated Core Strategies (Asia) Pte. Ltd.	549,864	0.49%	▼	-36,622	9,505	9,707	9,505	9,642	304,100
2024-07-18	Integrated Core Strategies (Asia) Pte. Ltd.	586,486	0.52%	▲	43,160	9,531	9,985	9,531	9,876	658,700
2024-07-17	Integrated Core Strategies (Asia) Pte. Ltd.	543,326	0.49%	▼	-13,420	9,718	9,718	9,603	9,669	526,200
2024-07-12	Integrated Core Strategies (Asia) Pte. Ltd.	556,746	0.50%	▲		9,890	10,070	9,750	9,771	489,300
2024-06-26	J.P. MORGAN SECURITIES PLC	263,341	0.23%	▼	-298,600	9,680	9,704	9,592	9,657	329,500
2024-06-25	J.P. MORGAN SECURITIES PLC	561,941	0.50%	▲	158,301	9,720	9,832	9,680	9,705	496,600

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250328	15:30	東洋水産	次期中期経営計画の方針に関するお知らせ
20250131	12:30	東洋水産	2025年３月期　第３四半期決算短信〔日本基準〕（連結）
20250131	12:30	東洋水産	2025年３月期第３四半期決算参考資料
20241108	12:20	東洋水産	2025年３月期　第２四半期（中間期）決算短信〔日本基準〕（連結）
20241108	12:20	東洋水産	2025年３月期　第２四半期決算説明会資料
20240809	15:00	東洋水産	自己株式の取得状況及び取得終了に関するお知らせ
20240802	15:00	東洋水産	自己株式の取得状況に関するお知らせ
20240731	12:30	東洋水産	2025年３月期　第１四半期決算短信〔日本基準〕（連結）
20240731	12:30	東洋水産	2025年３月期　第１四半期決算参考資料
20240701	15:40	東洋水産	自己株式の取得状況に関するお知らせ
20240604	15:00	東洋水産	自己株式取得に係る事項の決定に関するお知らせ
20240510	12:20	東洋水産	2024年３月期　決算短信〔日本基準〕（連結）
20240510	12:20	東洋水産	2024年３月期決算説明会資料
20240510	12:20	東洋水産	2024年３月期通期連結業績予想と実績値の差異に関するお知らせ
20240510	12:20	東洋水産	剰余金の配当（増配）に関するお知らせ
20240510	12:20	東洋水産	投資単位の引下げに関する考え方及び方針等について

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100UMA2	350	2024-11-07 09:11	東洋水産株式会社	三井住友信託銀行株式会社	変更報告書（特例対象株券等）
S100U5UB	350	2024-08-07 13:19	東洋水産株式会社	マサチューセッツ・ファイナンシャル・サービセズ・カンパニー	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
2875	1	東洋水産株式会社	2025-04-19 21:28:38
2875	2	事務手続きのご案内 \| IR \| 東洋水産株式会社	2024-06-19 02:20:41
2875	2	株主優待 \| IR \| 東洋水産株式会社	2024-06-19 02:20:40
2875	2	株式情報 \| IR \| 東洋水産株式会社	2024-06-19 02:20:39
2875	2	財務・業績：過去財務データ資料 \| IR \| 東洋水産株式会社	2024-06-19 02:20:38
2875	2	財務・業績：連結決算財務データ \| IR \| 東洋水産株式会社	2024-06-19 02:20:36
2875	2	財務・業績：セグメント情報 \| IR \| 東洋水産株式会社	2024-06-19 02:20:35
2875	2	財務・業績：連結決算財務データ \| IR \| 東洋水産株式会社	2024-06-19 02:20:34
2875	2	IRイベント：株主総会 \| IR \|東洋水産株式会社	2024-06-19 02:20:33
2875	2	IRイベント：IRカレンダー \| IR \|東洋水産株式会社	2024-06-19 02:20:32

2875--東洋水-【食料品】【即席めん】カップめんの品ぞろえ増北米・中米でシェア首位売上高:4890130-当期純利益:556530-総資産:5709940-時価:1009127981----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

2875--東洋水-【食料品】【即席めん】カップめんの品ぞろえ増北米・中米でシェア首位
売上高:4890130-当期純利益:556530-総資産:5709940-時価:1009127981----Yahoo