株式銘柄のスクリーニング「kabuu」(8020--兼松)

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	2,508	2,530	2,502	2,530	283,400	37	101%	101%	78%	▲▲	99%	102%	104%	96%	102%
20250121	2,530	2,531	2,494	2,517	280,100	-14	99%	99%	99%	▼	100%	103%	104%	95%	101%
20250122	2,518	2,524	2,502	2,518	256,900	2	100%	100%	92%	▲	101%	104%	105%	95%	101%
20250123	2,510	2,539	2,510	2,527	274,500	9	100%	101%	107%	▲▲	99%	103%	102%	96%	102%
20250124	2,540	2,546	2,508	2,523	229,700	-4	100%	99%	84%	▼	101%	103%	100%	96%	102%
20250127	2,550	2,592	2,528	2,574	420,200	51	102%	101%	183%	▲	100%	102%	99%	97%	104%
20250128	2,572	2,591	2,562	2,583	220,800	10	100%	100%	53%	▲▲	101%	99%	98%	98%	104%
20250129	2,581	2,629	2,578	2,616	349,200	33	101%	101%	158%	▲▲▲	101%	99%	98%	99%	105%
20250130	2,602	2,626	2,599	2,626	184,700	10	100%	101%	53%	▲▲▲▲	99%	100%	97%	99%	106%
20250131	2,627	2,632	2,607	2,612	164,000	-15	99%	99%	89%	▼	98%	102%	98%	99%	105%
20250203	2,583	2,589	2,543	2,543	380,900	-69	97%	98%	232%	▼▼	99%	100%	100%	97%	102%
20250204	2,588	2,589	2,554	2,568	376,700	26	101%	99%	99%	▲	100%	99%	101%	98%	103%
20250205	2,563	2,585	2,545	2,560	429,300	-9	100%	100%	114%	▼	102%	98%	101%	97%	103%
20250206	2,560	2,623	2,553	2,623	385,300	64	102%	102%	90%	▲	99%	96%	99%	100%	106%
20250207	2,630	2,646	2,552	2,597	625,000	-26	99%	99%	162%	▼	99%	98%	102%	99%	105%
20250210	2,547	2,547	2,498	2,528	528,000	-69	97%	99%	84%	▼▼	99%	98%	102%	96%	102%
20250212	2,529	2,538	2,485	2,506	391,200	-22	99%	99%	74%	▼▼▼	100%	100%	103%	95%	101%
20250213	2,507	2,523	2,505	2,517	325,200	11	100%	100%	83%	▲	99%	100%	103%	96%	101%
20250214	2,519	2,533	2,488	2,498	322,500	-19	99%	99%	99%	▼	98%	101%	105%	95%	100%
20250217	2,511	2,515	2,463	2,463	338,500	-36	99%	98%	105%	▼▼	100%	103%	108%	94%	100%
20250218	2,468	2,489	2,466	2,480	293,500	18	101%	100%	87%	▲	101%	101%	107%	94%	101%
20250219	2,493	2,529	2,482	2,514	446,400	34	101%	101%	152%	▲▲	98%	100%	105%	96%	102%
20250220	2,525	2,525	2,465	2,465	356,000	-49	98%	98%	80%	▼	98%	98%	102%	94%	100%
20250225	2,600	2,642	2,539	2,541	964,300	76	103%	98%	271%	▲	98%	100%	105%	97%	103%
20250226	2,541	2,560	2,481	2,490	416,700	-51	98%	98%	43%	▼	100%	102%	106%	95%	101%
20250227	2,512	2,526	2,510	2,524	274,300	34	101%	100%	66%	▲	99%	103%	106%	96%	102%
20250228	2,518	2,541	2,487	2,487	457,500	-37	99%	99%	167%	▼	101%	103%	106%	95%	101%
20250303	2,513	2,537	2,510	2,537	267,500	50	102%	101%	58%	▲	100%	102%	105%	97%	103%
20250304	2,537	2,555	2,518	2,540	292,600	3	100%	100%	109%	▲▲	101%	102%	105%	97%	103%
20250305	2,541	2,575	2,536	2,561	406,600	22	101%	101%	139%	▲▲▲	100%	98%	102%	98%	104%
20250306	2,596	2,623	2,581	2,586	415,100	25	101%	100%	102%	▲▲▲▲	101%	100%	103%	99%	105%
20250307	2,561	2,595	2,560	2,584	316,700	-2	100%	101%	76%	▼	100%	99%	101%	99%	105%
20250310	2,600	2,607	2,582	2,591	246,400	7	100%	100%	78%	▲	100%	102%	103%	99%	105%
20250311	2,550	2,562	2,503	2,538	396,500	-53	98%	100%	161%	▼	101%	105%	105%	98%	103%
20250312	2,513	2,536	2,505	2,534	416,200	-5	100%	101%	105%	▼▼	101%	105%	101%	98%	103%
20250313	2,545	2,569	2,543	2,565	330,100	32	101%	101%	79%	▲	101%	104%	98%	99%	104%
20250314	2,560	2,575	2,552	2,574	240,000	9	100%	101%	73%	▲▲	101%	103%	97%	99%	105%
20250317	2,576	2,611	2,576	2,604	285,000	30	101%	101%	119%	▲▲▲	100%	99%	94%	100%	106%
20250318	2,635	2,659	2,617	2,628	391,800	24	101%	100%	137%	▲▲▲▲	101%	100%	91%	100%	107%
20250319	2,628	2,680	2,622	2,663	377,200	35	101%	101%	96%	▲▲▲▲▲	99%	99%	88%	100%	108%
20250321	2,669	2,675	2,651	2,651	439,500	-12	100%	99%	117%	▼	98%	99%	88%	100%	108%
20250324	2,650	2,652	2,588	2,595	465,700	-56	98%	98%	106%	▼▼	100%	99%	90%	97%	105%
20250325	2,600	2,618	2,590	2,611	309,800	16	101%	100%	67%	▲	100%	95%	89%	98%	105%
20250326	2,638	2,642	2,611	2,630	330,200	20	101%	100%	107%	▲▲	100%	95%	89%	99%	106%
20250327	2,638	2,640	2,614	2,635	359,400	5	100%	100%	109%	▲▲▲	100%	97%	91%	99%	106%
20250328	2,571	2,587	2,553	2,579	459,400	-56	98%	100%	128%	▼	99%	94%	92%	97%	104%
20250331	2,532	2,539	2,494	2,518	359,100	-61	98%	99%	78%	▼▼	98%	89%	92%	95%	100%
20250401	2,545	2,563	2,499	2,506	283,300	-13	100%	98%	79%	▼▼▼	99%	88%	93%	94%	100%
20250402	2,506	2,519	2,464	2,483	370,500	-23	99%	99%	131%	▼▼▼▼	101%	97%	99%	93%	100%
20250403	2,357	2,400	2,347	2,379	492,800	-105	96%	101%	133%	▼▼▼▼▼	99%	99%	0%	89%	100%
20250404	2,301	2,330	2,218	2,271	530,700	-108	95%	99%	108%	▼▼▼▼▼▼	103%	105%	0%	85%	100%
20250408	2,125	2,219	2,124	2,198	510,800	-74	97%	103%	96%	▼▼▼▼▼▼▼	99%	105%	0%	83%	100%
20250409	2,148	2,169	2,095	2,133	685,800	-65	97%	99%	134%	▼▼▼▼▼▼▼▼	97%	96%	0%	80%	100%
20250410	2,351	2,351	2,262	2,275	458,100	142	107%	97%	67%	▲	101%	103%	0%	85%	107%
20250411	2,206	2,237	2,169	2,230	282,200	-45	98%	101%	62%	▼	100%	104%	0%	84%	105%
20250414	2,250	2,274	2,241	2,241	234,900	11	100%	100%	83%	▲	99%	103%	0%	84%	105%
20250415	2,265	2,271	2,247	2,248	241,400	7	100%	99%	103%	▲▲	100%	0%	0%	84%	105%
20250416	2,241	2,258	2,234	2,244	231,500	-5	100%	100%	96%	▼	101%	0%	0%	84%	105%
20250417	2,244	2,272	2,234	2,268	257,500	25	101%	101%	111%	▲	103%	0%	0%	85%	106%
20250418	2,280	2,348	2,275	2,339	461,500	71	103%	103%	179%	▲▲	%	%	%	88%	110%

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	9,000	456,300	700	258,400	8,300	197,900
2025-04-04	8,200	493,800	200	297,300	8,000	196,500
2025-03-28	16,300	438,000	200	304,500	16,100	133,500
2025-03-21	36,900	429,500	400	297,500	36,500	132,000
2025-03-14	18,700	415,500	200	295,000	18,500	120,500
2025-03-07	27,600	508,500	300	384,500	27,300	124,000
2025-02-28	14,100	552,600	300	401,200	13,800	151,400
2025-02-21	13,300	557,700	300	404,000	13,000	153,700
2025-02-14	9,600	592,800	900	417,400	8,700	175,400
2025-02-07	21,000	526,300	300	407,200	20,700	119,100
2025-01-31	21,400	521,700	500	404,200	20,900	117,500
2025-01-24	13,600	560,600	1,300	422,900	12,300	137,700
2025-01-17	12,000	565,300	800	425,200	11,200	140,100
2025-01-10	12,600	558,900	400	422,000	12,200	136,900
2024-12-27	28,400	539,500	500	416,700	27,900	122,800
2024-12-20	17,500	549,200	500	419,100	17,000	130,100
2024-12-13	18,900	564,300	400	422,300	18,500	142,000
2024-12-06	13,700	583,400	400	425,400	13,300	158,000
2024-11-29	21,300	573,100	1,200	402,500	20,100	170,600
2024-11-22	53,900	551,000	1,600	400,200	52,300	150,800
2024-11-15	81,600	631,900	2,100	402,400	79,500	229,500
2024-11-08	91,800	732,600	900	454,600	90,900	278,000
2024-11-01	54,200	961,300	800	541,000	53,400	420,300
2024-10-25	90,300	894,500	4,500	509,100	85,800	385,400
2024-10-18	325,900	857,800	86,100	493,500	239,800	364,300
2024-10-11	2,853,400	845,800	757,600	438,200	2,095,800	407,600
2024-10-04	1,205,300	719,800	283,500	281,900	921,800	437,900
2024-09-27	36,300	373,000	600	166,400	35,700	206,600
2024-09-20	24,200	408,700	800	164,400	23,400	244,300
2024-09-13	16,200	419,200	800	164,600	15,400	254,600
2024-09-06	18,200	447,000	600	188,800	17,600	258,200
2024-08-30	24,200	459,300	500	233,400	23,700	225,900
2024-08-23	20,200	469,200	800	238,100	19,400	231,100
2024-08-16	19,200	487,700	300	248,200	18,900	239,500
2024-08-09	17,200	513,500	400	275,500	16,800	238,000
2024-08-02	19,100	935,400	1,900	683,500	17,200	251,900
2024-07-26	21,900	911,600	1,900	710,100	20,000	201,500
2024-07-19	50,300	907,400	25,800	713,900	24,500	193,500
2024-07-12	49,900	958,800	25,000	731,700	24,900	227,100
2024-07-05	59,600	950,100	24,900	730,200	34,700	219,900
2024-06-28	58,900	928,400	24,900	728,000	34,000	200,400
2024-06-21	51,300	971,200	24,900	741,400	26,400	229,800
2024-06-14	62,100	972,400	25,000	738,900	37,100	233,500
2024-06-07	110,100	937,600	67,300	722,700	42,800	214,900
2024-05-31	110,300	900,100	67,300	714,700	43,000	185,400
2024-05-24	108,200	915,000	67,900	714,300	40,300	200,700
2024-05-17	106,200	947,900	67,900	724,200	38,300	223,700
2024-05-10	116,300	1,001,300	68,700	724,900	47,600	276,400
2024-05-02	33,200	893,000	2,900	689,600	30,300	203,400
2024-04-26	24,600	904,500	1,900	701,000	22,700	203,500
2024-04-19	23,200	905,600	1,900	700,100	21,300	205,500
2024-04-12	41,500	879,700	2,900	675,500	38,600	204,200
2024-04-05	36,000	927,300	2,900	697,300	33,100	230,000
2024-03-29	30,800	882,200	1,900	675,200	28,900	207,000
2024-03-22	30,700	849,400	2,200	661,500	28,500	187,900
2024-03-15	28,700	851,700	2,100	650,000	26,600	201,700
2024-03-08	30,700	831,800	2,200	644,700	28,500	187,100
2024-03-01	56,400	890,000	1,900	687,400	54,500	202,600
2024-02-22	58,200	839,300	2,000	656,500	56,200	182,800
2024-02-16	54,200	858,500	1,900	660,200	52,300	198,300
2024-02-09	55,400	876,000	2,000	656,600	53,400	219,400
2024-02-02	56,600	875,800	2,200	648,900	54,400	226,900
2024-01-26	47,000	816,000	2,200	607,300	44,800	208,700
2024-01-19	49,100	801,100	2,200	614,200	46,900	186,900
2024-01-12	50,200	824,000	3,200	606,400	47,000	217,600

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
2025-01-08	モルガン・スタンレーMUFG証券株式会社	116,722	0.13%	▼	-441,300	2,618	2,619	2,572	2,578	314,200
2025-01-07	モルガン・スタンレーMUFG証券株式会社	558,022	0.66%	▼	-102,900	2,631	2,644	2,606	2,623	303,100
2025-01-06	モルガン・スタンレーMUFG証券株式会社	660,922	0.78%	▲	109,000	2,650	2,657	2,602	2,623	331,200
2024-12-30	モルガン・スタンレーMUFG証券株式会社	551,922	0.65%	▼	-46,100	2,648	2,662	2,633	2,633	229,500
2024-12-24	モルガン・スタンレーMUFG証券株式会社	598,022	0.70%	▲	88,729	2,586	2,590	2,560	2,573	183,500
2024-12-19	モルガン・スタンレーMUFG証券株式会社	509,293	0.60%	▲	63,156	2,530	2,590	2,527	2,570	296,400
2024-12-19	J.P. MORGAN SECURITIES PLC	6,800	0.00%	▼	-597,607	2,530	2,590	2,527	2,570	296,400
2024-12-17	モルガン・スタンレーMUFG証券株式会社	446,137	0.52%	▲		2,602	2,630	2,564	2,564	402,800
2024-12-16	J.P. MORGAN SECURITIES PLC	604,407	0.71%	▲		2,580	2,618	2,569	2,597	415,000
2024-10-08	BNP Paribas Financial Markets SNC	368,500	0.43%	▼	-83,100	2,387	2,390	2,345	2,347	535,000
2024-09-20	BNP Paribas Financial Markets SNC	451,600	0.53%	▲		2,484	2,488	2,445	2,462	378,800

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250207	17:25	兼松	（訂正）「2025年３月期第３四半期決算補足説明資料」の一部訂正について
20250207	14:00	兼松	2025年３月期第３四半期決算短信〔ＩＦＲＳ〕（連結）
20250207	14:00	兼松	2025年３月期第３四半期決算補足説明資料
20250207	14:00	兼松	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
20241101	13:00	兼松	2025年３月期第２四半期決算短信〔ＩＦＲＳ〕（連結）
20241101	13:00	兼松	2025年３月期第２四半期決算補足説明資料
20241101	13:00	兼松	剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ
20241009	17:00	兼松	売出価格等の決定に関するお知らせ
20241002	15:30	兼松	株式の売出に関するお知らせ
20240802	13:00	兼松	2025年３月期第１四半期決算短信〔ＩＦＲＳ〕（連結）
20240802	13:00	兼松	2025年３月期第１四半期決算補足説明資料
20240524	14:00	兼松	剰余金の配当（期末配当）に関するお知らせ
20240507	13:00	兼松	2024年３月期決算短信〔ＩＦＲＳ〕(連結)
20240507	13:00	兼松	2024年３月期通期決算補足説明資料
20240326	14:00	兼松	中期経営計画「integration 1.0」に関するお知らせ
20240206	13:00	兼松	2024年３月期第３四半期決算短信〔ＩＦＲＳ〕（連結）
20240206	13:00	兼松	2024年３月期第３四半期決算補足説明資料

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100UMIU	350	2024-11-06 16:01	兼松株式会社	ブラックロック・ジャパン株式会社	大量保有報告書（特例対象株券等）
S100UIZ6	350	2024-10-17 11:28	兼松株式会社	株式会社三菱ＵＦＪフィナンシャル・グループ	変更報告書
S100U2QD	350	2024-07-23 11:56	兼松株式会社	株式会社三菱ＵＦＪフィナンシャル・グループ	変更報告書

企業サイト更新情報

code	cate	site_title	modified
8020	1	兼松株式会社	2025-04-19 17:25:47
8020	2		2024-12-16 13:30:15
8020	2		2024-11-08 21:29:55
8020	2	個人投資家向け説明会 \| 兼松株式会社	2024-07-25 18:29:11
8020	2	政策保有株式の縮減方針についてのお知らせ	2024-06-29 02:30:11
8020	2		2024-06-29 02:30:10
8020	2	鉄鋼貿易部 \| 兼松株式会社	2024-06-21 19:42:34
8020	2	IR情報2023.02.14　ー　四半期報告書(2023年3月期第3四半期)提出 478.4 KB	2024-06-16 06:29:56
8020	2	統合報告書 PDF(14.4MB)	2024-06-16 05:14:28
8020	2	IR情報2022.06.24　ー　第128期株主通信を掲載 3.0 MB	2024-06-16 05:14:27

8020--兼松-【卸売業】【商社】電子・デバイスや食料非資源事業に特化売上高:9859930-当期純利益:232180-総資産:7253470-時価:197645967----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

8020--兼松-【卸売業】【商社】電子・デバイスや食料非資源事業に特化
売上高:9859930-当期純利益:232180-総資産:7253470-時価:197645967----Yahoo