株式銘柄のスクリーニング「kabuu」(2897--日清食ＨＤ)

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	3,533	3,564	3,530	3,546	553,900	19	101%	100%	36%	▲▲	100%	100%	94%	92%	101%
20250121	3,555	3,557	3,532	3,547	622,600	1	100%	100%	112%	▲▲▲	100%	101%	91%	93%	101%
20250122	3,567	3,571	3,543	3,557	728,600	10	100%	100%	117%	▲▲▲▲	100%	102%	89%	93%	101%
20250123	3,524	3,531	3,492	3,519	1,706,700	-38	99%	100%	234%	▼	100%	101%	87%	92%	100%
20250124	3,550	3,587	3,539	3,548	933,400	29	101%	100%	55%	▲	100%	100%	86%	93%	101%
20250127	3,582	3,599	3,566	3,567	734,300	19	101%	100%	79%	▲▲	100%	97%	86%	93%	102%
20250128	3,595	3,612	3,571	3,599	491,500	32	101%	100%	67%	▲▲▲	99%	93%	86%	94%	102%
20250129	3,594	3,603	3,560	3,567	777,600	-32	99%	99%	158%	▼	100%	93%	87%	93%	102%
20250130	3,568	3,590	3,562	3,571	616,200	4	100%	100%	79%	▲	97%	91%	87%	93%	102%
20250131	3,571	3,590	3,472	3,477	2,111,400	-94	97%	97%	343%	▼	98%	92%	91%	91%	100%
20250203	3,415	3,433	3,305	3,355	2,277,800	-122	96%	98%	108%	▼▼	99%	92%	92%	89%	100%
20250204	3,372	3,379	3,324	3,324	1,174,600	-31	99%	99%	52%	▼▼▼	97%	93%	93%	89%	100%
20250205	3,320	3,400	3,164	3,234	4,611,800	-90	97%	97%	393%	▼▼▼▼	100%	98%	99%	88%	100%
20250206	3,134	3,184	3,086	3,133	4,563,700	-101	97%	100%	99%	▼▼▼▼▼	98%	97%	99%	87%	100%
20250207	3,143	3,148	3,090	3,090	1,987,100	-43	99%	98%	44%	▼▼▼▼▼▼	99%	97%	101%	86%	100%
20250210	3,114	3,118	3,069	3,075	1,624,500	-15	100%	99%	82%	▼▼▼▼▼▼▼	98%	97%	101%	85%	100%
20250212	3,101	3,110	3,011	3,026	2,348,400	-49	98%	98%	145%	▼▼▼▼▼▼▼▼	101%	99%	104%	84%	100%
20250213	3,030	3,105	3,024	3,060	1,580,000	34	101%	101%	67%	▲	98%	96%	104%	85%	101%
20250214	3,060	3,060	3,011	3,011	1,295,200	-49	98%	98%	82%	▼	99%	99%	107%	84%	100%
20250217	3,011	3,034	2,995	2,995	1,504,600	-16	99%	99%	116%	▼▼	100%	103%	108%	83%	100%
20250218	2,996	3,007	2,985	2,990	1,477,000	-5	100%	100%	98%	▼▼▼	100%	105%	110%	83%	100%
20250219	2,950	2,968	2,920	2,950	2,399,400	-41	99%	100%	162%	▼▼▼▼	98%	104%	109%	82%	100%
20250220	2,961	2,968	2,913	2,913	1,661,500	-37	99%	98%	69%	▼▼▼▼▼	102%	103%	110%	81%	100%
20250225	2,939	2,988	2,922	2,988	1,672,300	75	103%	102%	101%	▲	103%	100%	107%	83%	103%
20250226	3,016	3,111	3,012	3,100	2,794,800	113	104%	103%	167%	▲▲	99%	97%	104%	86%	106%
20250227	3,112	3,114	3,055	3,069	1,492,600	-31	99%	99%	53%	▼	99%	98%	106%	85%	105%
20250228	3,064	3,065	3,027	3,032	1,627,800	-37	99%	99%	109%	▼▼	99%	99%	106%	85%	104%
20250303	3,052	3,058	3,003	3,018	1,068,100	-14	100%	99%	66%	▼▼▼	99%	102%	106%	85%	104%
20250304	3,050	3,076	3,009	3,027	1,092,300	9	100%	99%	102%	▲	99%	104%	107%	87%	104%
20250305	3,026	3,028	2,987	3,007	1,237,500	-20	99%	99%	113%	▼	100%	104%	106%	90%	103%
20250306	3,012	3,020	2,999	3,011	914,300	4	100%	100%	74%	▲	101%	105%	106%	91%	103%
20250307	2,989	3,017	2,974	3,012	1,251,100	1	100%	101%	137%	▲▲	102%	104%	105%	93%	103%
20250310	3,040	3,119	3,026	3,105	1,534,800	93	103%	102%	123%	▲▲▲	100%	101%	101%	99%	107%
20250311	3,139	3,194	3,108	3,139	2,481,200	34	101%	100%	162%	▲▲▲▲	99%	101%	100%	100%	108%
20250312	3,176	3,181	3,105	3,143	1,561,600	4	100%	99%	63%	▲▲▲▲▲	101%	104%	100%	100%	108%
20250313	3,120	3,170	3,117	3,144	1,474,100	1	100%	101%	94%	▲▲▲▲▲▲	101%	103%	100%	100%	108%
20250314	3,124	3,160	3,123	3,153	794,700	9	100%	101%	54%	▲▲▲▲▲▲▲	101%	102%	99%	100%	108%
20250317	3,140	3,176	3,138	3,176	782,800	23	101%	101%	99%	▲▲▲▲▲▲▲▲	100%	99%	98%	100%	109%
20250318	3,201	3,221	3,196	3,207	846,100	31	101%	100%	108%	▲▲▲▲▲▲▲▲▲	100%	98%	97%	100%	110%
20250319	3,221	3,251	3,220	3,233	874,900	26	101%	100%	103%	▲▲▲▲▲▲▲▲▲▲	100%	99%	99%	100%	111%
20250321	3,200	3,207	3,170	3,194	1,242,900	-39	99%	100%	142%	▼	99%	100%	99%	99%	110%
20250324	3,192	3,196	3,162	3,167	855,700	-27	99%	99%	69%	▼▼	100%	98%	100%	98%	109%
20250325	3,161	3,170	3,136	3,162	1,189,900	-5	100%	100%	139%	▼▼▼	100%	97%	100%	98%	106%
20250326	3,147	3,159	3,123	3,135	973,300	-27	99%	100%	82%	▼▼▼▼	101%	97%	101%	97%	104%
20250327	3,135	3,178	3,130	3,178	1,015,800	43	101%	101%	104%	▲	100%	95%	101%	98%	106%
20250328	3,126	3,131	3,100	3,113	970,900	-65	98%	100%	96%	▼	99%	97%	103%	96%	104%
20250331	3,079	3,087	3,042	3,053	1,200,600	-60	98%	99%	124%	▼▼	98%	97%	102%	94%	102%
20250401	3,088	3,088	3,027	3,037	735,000	-16	99%	98%	61%	▼▼▼	98%	99%	104%	94%	101%
20250402	3,027	3,028	2,969	2,969	1,066,400	-68	98%	98%	145%	▼▼▼▼	102%	106%	109%	92%	100%
20250403	2,911	2,988	2,911	2,983	1,374,600	14	100%	102%	129%	▲	100%	103%	0%	92%	100%
20250404	2,993	3,047	2,978	3,000	1,201,400	18	101%	100%	87%	▲▲	102%	106%	0%	93%	101%
20250408	2,943	3,018	2,905	3,000	1,262,400	0	100%	102%	105%	--	100%	104%	0%	93%	101%
20250409	2,979	3,003	2,921	2,990	1,270,500	-11	100%	100%	101%	▼	100%	102%	0%	92%	101%
20250410	3,070	3,084	3,006	3,084	1,115,700	95	103%	100%	88%	▲	101%	104%	0%	95%	104%
20250411	3,020	3,069	2,984	3,053	1,152,200	-31	99%	101%	103%	▼	100%	102%	0%	94%	103%
20250414	3,100	3,137	3,092	3,112	1,028,400	59	102%	100%	89%	▲	99%	101%	0%	96%	105%
20250415	3,135	3,138	3,091	3,100	596,800	-12	100%	99%	58%	▼	101%	0%	0%	96%	104%
20250416	3,081	3,129	3,079	3,127	724,400	27	101%	101%	121%	▲	101%	0%	0%	97%	105%
20250417	3,105	3,130	3,098	3,130	419,100	3	100%	101%	58%	▲▲	101%	0%	0%	97%	105%
20250418	3,140	3,167	3,122	3,161	558,300	31	101%	101%	133%	▲▲▲	%	%	%	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
2025-04-11	211,600	772,700	194,100	291,000	17,500	481,700
2025-04-04	215,900	840,400	189,900	302,300	26,000	538,100
2025-03-28	219,800	939,100	195,000	357,800	24,800	581,300
2025-03-21	290,100	983,100	258,400	363,800	31,700	619,300
2025-03-14	246,300	1,012,200	217,600	360,300	28,700	651,900
2025-03-07	223,900	1,199,500	199,500	400,900	24,400	798,600
2025-02-28	204,500	1,261,800	184,600	407,400	19,900	854,400
2025-02-21	241,100	1,554,200	191,100	492,800	50,000	1,061,400
2025-02-14	221,600	1,275,600	189,600	397,800	32,000	877,800
2025-02-07	216,700	1,099,500	189,400	327,500	27,300	772,000
2025-01-31	206,200	757,500	188,800	278,400	17,400	479,100
2025-01-24	203,100	619,600	188,900	238,800	14,200	380,800
2025-01-17	202,400	629,500	182,800	232,500	19,600	397,000
2025-01-10	190,000	631,100	166,700	235,700	23,300	395,400
2024-12-27	189,500	425,800	177,800	178,400	11,700	247,400
2024-12-20	154,000	411,500	142,800	180,200	11,200	231,300
2024-12-13	143,200	358,000	131,500	167,200	11,700	190,800
2024-12-06	143,400	322,800	131,800	165,600	11,600	157,200
2024-11-29	148,900	391,800	131,900	189,800	17,000	202,000
2024-11-22	155,900	415,200	140,900	182,600	15,000	232,600
2024-11-15	162,600	397,000	140,900	179,500	21,700	217,500
2024-11-08	144,800	238,000	134,200	101,600	10,600	136,400
2024-11-01	148,900	256,100	134,300	107,100	14,600	149,000
2024-10-25	151,900	253,200	133,600	106,400	18,300	146,800
2024-10-18	174,000	274,200	160,100	109,800	13,900	164,400
2024-10-11	177,500	287,600	161,800	112,700	15,700	174,900
2024-10-04	175,700	272,800	162,000	110,500	13,700	162,300
2024-09-27	194,800	277,400	163,900	113,800	30,900	163,600
2024-09-20	225,800	350,500	207,200	127,700	18,600	222,800
2024-09-13	193,400	403,100	176,400	129,200	17,000	273,900
2024-09-06	184,300	421,000	168,700	136,100	15,600	284,900
2024-08-30	192,600	506,700	169,900	163,800	22,700	342,900
2024-08-23	195,000	455,300	169,000	137,000	26,000	318,300
2024-08-16	195,500	410,400	176,600	123,600	18,900	286,800
2024-08-09	180,600	419,300	154,400	124,800	26,200	294,500
2024-08-02	174,800	480,400	154,900	163,500	19,900	316,900
2024-07-26	187,800	661,000	150,600	219,900	37,200	441,100
2024-07-19	209,100	739,400	148,400	237,900	60,700	501,500
2024-07-12	164,600	822,400	146,500	251,700	18,100	570,700
2024-07-05	128,600	895,800	109,900	281,200	18,700	614,600
2024-06-28	62,400	920,500	43,400	287,300	19,000	633,200
2024-06-21	60,200	938,400	37,700	287,300	22,500	651,100
2024-06-14	77,200	995,900	55,100	331,100	22,100	664,800
2024-06-07	81,500	1,028,100	55,400	342,100	26,100	686,000
2024-05-31	79,300	1,156,500	57,300	372,500	22,000	784,000
2024-05-24	76,300	1,140,100	59,700	370,900	16,600	769,200
2024-05-17	72,900	1,124,600	52,900	370,200	20,000	754,400
2024-05-10	82,800	873,600	56,500	193,400	26,300	680,200
2024-05-02	81,500	874,200	64,300	190,300	17,200	683,900
2024-04-26	83,800	903,200	65,400	207,100	18,400	696,100
2024-04-19	86,300	976,100	71,200	219,800	15,100	756,300
2024-04-12	92,800	999,700	71,500	221,200	21,300	778,500
2024-04-05	96,900	988,300	71,000	219,300	25,900	769,000
2024-03-29	91,800	980,800	69,700	210,800	22,100	770,000
2024-03-22	172,500	965,200	146,600	209,000	25,900	756,200
2024-03-15	117,400	942,100	94,200	213,800	23,200	728,300
2024-03-08	116,900	957,800	77,300	217,500	39,600	740,300
2024-03-01	99,300	951,600	66,300	216,500	33,000	735,100
2024-02-22	70,100	979,200	27,000	218,000	43,100	761,200
2024-02-16	63,600	884,200	23,400	189,600	40,200	694,600
2024-02-09	90,800	558,500	23,500	159,500	67,300	399,000
2024-02-02	102,900	473,900	20,200	142,500	82,700	331,400
2024-01-26	112,700	319,700	23,000	93,600	89,700	226,100
2024-01-19	134,100	222,300	23,000	82,100	111,100	140,200
2024-01-12	133,700	190,300	23,700	67,100	110,000	123,200

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
2025-04-14	Citigroup Global Markets Limited	1,364,769	0.45%	▼	-205,300	3,100	3,137	3,092	3,112	1,028,400
2025-04-07	Citigroup Global Markets Limited	1,570,069	0.51%	▼	-273,900	2,930	2,994	2,867	2,933	1,734,300
2025-04-01	Citigroup Global Markets Limited	1,843,969	0.60%	▲	34,900	3,088	3,088	3,027	3,037	735,000
2025-04-01	GOLDMAN SACHS INTERNATIONAL	1,484,103	0.49%	▼	-36,579	3,088	3,088	3,027	3,037	735,000
2025-03-31	Citigroup Global Markets Limited	1,809,069	0.59%	▼	-185,271	3,079	3,087	3,042	3,053	1,200,600
2025-03-24	GOLDMAN SACHS INTERNATIONAL	1,520,682	0.50%	▲	16,049	3,192	3,196	3,162	3,167	855,700
2025-03-14	Citigroup Global Markets Limited	1,994,340	0.65%	▲		3,124	3,160	3,123	3,153	794,700
2025-03-11	GOLDMAN SACHS INTERNATIONAL	1,504,633	0.49%	▼	-10,464	3,139	3,194	3,108	3,139	2,481,200
2025-03-07	GOLDMAN SACHS INTERNATIONAL	1,515,097	0.50%	▲		2,989	3,017	2,974	3,012	1,251,100
2025-02-18	Integrated Core Strategies (Asia) Pte. Ltd.	358,620	0.11%	▼	-1,857,814	2,996	3,007	2,985	2,990	1,477,000
2025-02-06	Integrated Core Strategies (Asia) Pte. Ltd.	2,216,434	0.73%	▲	300,510	3,134	3,184	3,086	3,133	4,563,700
2025-02-06	Integrated Core Strategies (Asia) Pte. Ltd.	2,216,434	0.73%	▲	300,510	3,134	3,184	3,086	3,133	4,563,700
2025-01-31	Integrated Core Strategies (Asia) Pte. Ltd.	1,915,924	0.63%	▲		3,571	3,590	3,472	3,477	2,111,400
2025-01-31	Integrated Core Strategies (Asia) Pte. Ltd.	1,915,924	0.63%	▲	369,543	3,571	3,590	3,472	3,477	2,111,400
2025-01-24	Integrated Core Strategies (Asia) Pte. Ltd.	1,546,381	0.51%	▲		3,550	3,587	3,539	3,548	933,400

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250205	13:15	日清食ＨＤ	2025年3月期第3四半期決算補足資料
20250205	13:15	日清食ＨＤ	2024年度第3四半期決算報告
20250205	13:15	日清食ＨＤ	2025年3月期第3四半期決算短信〔IFRS〕（連結）
20250128	15:30	日清食ＨＤ	自己株式の取得状況及び取得終了に関するお知らせ
20250106	15:30	日清食ＨＤ	自己株式の取得状況に関するお知らせ
20241202	15:30	日清食ＨＤ	自己株式の取得状況に関するお知らせ
20241111	13:15	日清食ＨＤ	2025年3月期第2四半期（中間期）決算短信〔IFRS〕（連結）
20241111	13:15	日清食ＨＤ	2025年3月期第2四半期（中間期）決算補足資料
20241111	13:15	日清食ＨＤ	2024年度第2四半期（中間期）決算報告
20241111	13:15	日清食ＨＤ	自己株式取得に係る事項の決定に関するお知らせ
20241111	13:15	日清食ＨＤ	自己株式の消却に関するお知らせ
20240806	13:15	日清食ＨＤ	2025年3月期第1四半期決算短信〔IFRS〕（連結）
20240806	13:15	日清食ＨＤ	2025年3月期第1四半期　決算補足資料
20240806	13:15	日清食ＨＤ	2024年度第1四半期決算報告
20240805	15:00	日清食ＨＤ	自己株式の取得状況及び取得終了に関するお知らせ
20240805	15:00	日清食ＨＤ	株式給付信託（BBT）への追加拠出に関するお知らせ
20240801	15:00	日清食ＨＤ	自己株式の取得状況に関するお知らせ
20240701	15:00	日清食ＨＤ	自己株式の取得状況に関するお知らせ
20240603	15:00	日清食ＨＤ	自己株式の取得状況に関するお知らせ
20240513	13:15	日清食ＨＤ	2024年3月期決算短信〔IFRS〕（連結）
20240513	13:15	日清食ＨＤ	2024年3月期　決算補足資料
20240513	13:15	日清食ＨＤ	2023年度通期決算報告
20240513	13:15	日清食ＨＤ	自己株式取得に係る事項の決定に関するお知らせ
20240513	13:15	日清食ＨＤ	通期連結業績と前期実績との差異に関するお知らせ
20240213	13:15	日清食ＨＤ	2024年3月期第3四半期決算短信〔IFRS〕（連結）
20240213	13:15	日清食ＨＤ	2024年3月期第3四半期　決算補足資料
20240213	13:15	日清食ＨＤ	2023年度第3四半期決算報告

EDINEt更新情報

企業サイト更新情報

code	cate	site_title	modified
2897	1	日清食品ホールディングス \| 日清食品グループ	2025-04-19 21:28:49
2897	2	IRポリシー \| 日清食品グループ	2025-02-13 12:29:41
2897	2	免責事項 \| 日清食品グループ	2025-02-13 12:29:38
2897	2	電子公告 \| 日清食品グループ	2025-02-13 12:29:37
2897	2	CHROインタビュー \| 日清食品グループ	2025-02-13 12:29:34
2897	2	CFOメッセージ \| 日清食品グループ	2025-02-13 12:29:33
2897	2	CSOメッセージ \| 日清食品グループ	2025-02-13 12:29:31
2897	2	社外取締役メッセージ \| 日清食品グループ	2025-02-13 12:29:29
2897	2	COOメッセージ \| 日清食品グループ	2025-02-13 12:29:28
2897	2	CEOメッセージ \| 日清食品グループ	2025-02-13 12:29:27

2897--日清食ＨＤ-【食料品】【即席めん】シェア1位国内市場成熟で海外展開に注力売上高:7329330-当期純利益:541700-総資産:8123820-時価:975437185----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

2897--日清食ＨＤ-【食料品】【即席めん】シェア1位国内市場成熟で海外展開に注力
売上高:7329330-当期純利益:541700-総資産:8123820-時価:975437185----Yahoo