株式銘柄のスクリーニング「kabuu」(8802--菱地所)

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	2,345	2,366	2,310	2,311	4,626,700	16	101%	99%	47%	▲▲▲▲	100%	100%	105%	92%	103%
20240925	2,318	2,337	2,309	2,328	3,190,700	18	101%	100%	69%	▲▲▲▲▲	100%	99%	102%	93%	104%
20240926	2,370	2,372	2,338	2,372	4,288,200	44	102%	100%	134%	▲▲▲▲▲▲	103%	98%	99%	95%	106%
20240927	2,394	2,486	2,346	2,478	7,886,900	106	104%	103%	184%	▲▲▲▲▲▲▲	99%	104%	104%	99%	110%
20240930	2,278	2,325	2,245	2,259	10,073,300	-219	91%	99%	128%	▼	102%	103%	104%	90%	101%
20241001	2,290	2,333	2,282	2,328	4,039,900	69	103%	102%	40%	▲	101%	101%	102%	94%	104%
20241002	2,326	2,351	2,320	2,351	4,461,900	23	101%	101%	110%	▲▲	96%	97%	96%	95%	105%
20241003	2,444	2,447	2,350	2,354	4,628,600	3	100%	96%	104%	▲▲▲	101%	103%	99%	95%	105%
20241004	2,353	2,382	2,346	2,366	4,763,600	12	101%	101%	103%	▲▲▲▲	98%	102%	97%	95%	105%
20241007	2,388	2,393	2,335	2,343	4,877,300	-23	99%	98%	102%	▼	101%	101%	99%	95%	104%
20241008	2,330	2,363	2,325	2,349	4,918,700	6	100%	101%	101%	▲	100%	100%	97%	95%	105%
20241009	2,365	2,394	2,359	2,372	6,009,600	24	101%	100%	122%	▲▲	102%	99%	97%	96%	106%
20241010	2,385	2,443	2,378	2,429	5,745,100	57	102%	102%	96%	▲▲▲	98%	98%	95%	98%	108%
20241011	2,419	2,442	2,359	2,360	4,539,600	-69	97%	98%	79%	▼	98%	98%	97%	95%	105%
20241015	2,389	2,391	2,332	2,342	4,416,200	-18	99%	98%	97%	▼▼	102%	101%	100%	95%	104%
20241016	2,309	2,371	2,303	2,358	3,343,700	17	101%	102%	76%	▲	100%	97%	97%	95%	105%
20241017	2,377	2,411	2,365	2,371	2,975,400	13	101%	100%	89%	▲▲	99%	97%	97%	96%	105%
20241018	2,362	2,403	2,328	2,336	4,218,900	-35	99%	99%	142%	▼	100%	98%	98%	94%	103%
20241021	2,340	2,360	2,323	2,335	2,754,100	-1	100%	100%	65%	▼▼	98%	99%	99%	94%	103%
20241022	2,320	2,327	2,271	2,274	3,537,800	-61	97%	98%	128%	▼▼▼	100%	100%	100%	92%	101%
20241023	2,288	2,328	2,286	2,298	3,564,300	24	101%	100%	101%	▲	101%	102%	97%	93%	102%
20241024	2,270	2,303	2,261	2,293	3,391,100	-5	100%	101%	95%	▼	100%	101%	96%	93%	102%
20241025	2,279	2,292	2,263	2,272	2,974,200	-22	99%	100%	88%	▼▼	101%	101%	96%	92%	101%
20241028	2,264	2,302	2,261	2,286	3,493,000	15	101%	101%	117%	▲	100%	100%	95%	94%	101%
20241029	2,274	2,293	2,267	2,282	3,133,400	-4	100%	100%	90%	▼	100%	100%	94%	94%	100%
20241030	2,300	2,324	2,285	2,306	16,154,200	24	101%	100%	516%	▲	99%	100%	94%	95%	101%
20241031	2,303	2,310	2,279	2,289	4,294,600	-17	99%	99%	27%	▼	100%	100%	95%	94%	101%
20241101	2,273	2,298	2,261	2,267	2,708,700	-22	99%	100%	63%	▼▼	99%	96%	94%	93%	100%
20241105	2,285	2,290	2,255	2,255	3,161,100	-12	99%	99%	117%	▼▼▼	101%	96%	94%	93%	100%
20241106	2,286	2,330	2,281	2,303	5,004,800	48	102%	101%	158%	▲	99%	95%	94%	95%	102%
20241107	2,291	2,307	2,254	2,280	5,443,100	-23	99%	99%	109%	▼	94%	92%	92%	94%	101%
20241108	2,330	2,333	2,193	2,197	7,619,500	-83	96%	94%	140%	▼▼	98%	94%	97%	90%	100%
20241111	2,229	2,229	2,182	2,193	3,310,000	-4	100%	98%	43%	▼▼▼	98%	95%	98%	93%	100%
20241112	2,206	2,209	2,158	2,167	3,580,600	-27	99%	98%	108%	▼▼▼▼	99%	97%	100%	91%	100%
20241113	2,155	2,173	2,123	2,139	4,180,200	-28	99%	99%	117%	▼▼▼▼▼	98%	99%	101%	90%	100%
20241114	2,136	2,151	2,100	2,100	3,629,500	-39	98%	98%	87%	▼▼▼▼▼▼	100%	100%	102%	89%	100%
20241115	2,100	2,129	2,094	2,096	3,127,200	-5	100%	100%	86%	▼▼▼▼▼▼▼	100%	101%	103%	90%	100%
20241118	2,087	2,116	2,073	2,094	3,185,700	-2	100%	100%	102%	▼▼▼▼▼▼▼▼	101%	103%	103%	90%	100%
20241119	2,089	2,113	2,082	2,099	2,911,800	5	100%	101%	91%	▲	98%	101%	100%	91%	100%
20241120	2,144	2,145	2,098	2,105	2,948,700	6	100%	98%	101%	▲▲	99%	101%	102%	91%	101%
20241121	2,103	2,122	2,084	2,091	4,104,700	-15	99%	99%	139%	▼	100%	100%	102%	91%	100%
20241122	2,104	2,115	2,083	2,109	3,352,100	18	101%	100%	82%	▲	101%	99%	101%	91%	101%
20241125	2,132	2,156	2,118	2,155	9,183,100	47	102%	101%	274%	▲▲	100%	100%	101%	93%	103%
20241126	2,128	2,144	2,108	2,126	3,419,900	-29	99%	100%	37%	▼	100%	102%	102%	92%	102%
20241127	2,112	2,120	2,094	2,108	2,495,000	-18	99%	100%	73%	▼▼	100%	102%	102%	91%	101%
20241128	2,115	2,129	2,095	2,112	2,621,600	4	100%	100%	105%	▲	100%	101%	101%	92%	101%
20241129	2,120	2,131	2,110	2,120	3,306,000	8	100%	100%	126%	▲▲	101%	102%	102%	92%	101%
20241202	2,100	2,139	2,086	2,114	5,234,400	-6	100%	101%	158%	▼	101%	101%	101%	92%	101%
20241203	2,125	2,162	2,116	2,150	3,975,100	36	102%	101%	76%	▲	100%	99%	100%	93%	103%
20241204	2,149	2,163	2,134	2,152	2,218,500	2	100%	100%	56%	▲▲	99%	98%	99%	94%	103%
20241205	2,164	2,181	2,132	2,135	3,518,100	-17	99%	99%	159%	▼	101%	101%	101%	97%	102%
20241206	2,125	2,151	2,124	2,141	2,741,000	6	100%	101%	78%	▲	99%	99%	0%	98%	102%
20241209	2,160	2,160	2,123	2,129	2,942,000	-13	99%	99%	107%	▼	98%	98%	0%	98%	102%
20241210	2,173	2,173	2,123	2,124	3,759,200	-5	100%	98%	128%	▼▼	99%	100%	0%	99%	102%
20241211	2,138	2,144	2,103	2,119	3,272,900	-5	100%	99%	87%	▼▼▼	101%	100%	0%	98%	101%
20241212	2,128	2,166	2,126	2,148	4,148,300	29	101%	101%	127%	▲	100%	99%	0%	100%	103%
20241213	2,133	2,153	2,126	2,140	4,312,800	-9	100%	100%	104%	▼	99%	100%	0%	99%	102%
20241216	2,149	2,156	2,125	2,135	2,582,800	-5	100%	99%	60%	▼▼	99%	100%	0%	99%	102%
20241217	2,149	2,173	2,134	2,136	3,510,900	1	100%	99%	136%	▲	100%	0%	0%	99%	102%
20241218	2,129	2,142	2,113	2,120	3,080,100	-16	99%	100%	88%	▼	99%	0%	0%	98%	101%
20241219	2,073	2,087	2,054	2,061	4,491,300	-59	97%	99%	146%	▼▼	99%	0%	0%	96%	100%
20241220	2,161	2,182	2,146	2,146	14,077,600	85	104%	99%	313%	▲	%	%	%	100%	104%

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	160,700	2,212,300	82,600	1,218,700	78,100	993,600
2024-12-06	167,100	2,252,800	107,800	1,187,000	59,300	1,065,800
2024-11-29	118,500	2,285,600	80,200	1,086,100	38,300	1,199,500
2024-11-22	166,400	2,239,600	64,500	1,075,400	101,900	1,164,200
2024-11-15	149,700	2,242,900	53,300	1,051,700	96,400	1,191,200
2024-11-08	104,300	2,154,300	46,400	1,028,200	57,900	1,126,100
2024-11-01	96,700	1,717,800	54,600	927,400	42,100	790,400
2024-10-25	230,500	1,719,100	54,700	916,200	175,800	802,900
2024-10-18	204,700	1,753,400	51,100	916,900	153,600	836,500
2024-10-11	169,600	1,785,000	51,900	928,200	117,700	856,800
2024-10-04	206,500	1,837,700	54,800	928,900	151,700	908,800
2024-09-27	123,500	1,762,300	46,700	884,300	76,800	878,000
2024-09-20	193,500	1,901,900	47,300	875,800	146,200	1,026,100
2024-09-13	168,300	1,770,000	48,500	792,000	119,800	978,000
2024-09-06	166,700	1,769,700	47,300	770,200	119,400	999,500
2024-08-30	194,200	1,717,900	50,700	717,100	143,500	1,000,800
2024-08-23	178,100	1,782,900	44,700	703,700	133,400	1,079,200
2024-08-16	161,800	1,924,000	47,800	788,300	114,000	1,135,700
2024-08-09	117,900	1,995,600	46,000	847,300	71,900	1,148,300
2024-08-02	203,200	2,571,200	50,200	986,200	153,000	1,585,000
2024-07-26	226,300	2,383,200	55,900	933,000	170,400	1,450,200
2024-07-19	241,900	2,440,000	59,900	904,000	182,000	1,536,000
2024-07-12	252,500	2,403,200	60,200	906,400	192,300	1,496,800
2024-07-05	252,700	2,409,200	55,400	827,700	197,300	1,581,500
2024-06-28	254,100	2,531,400	57,500	910,400	196,600	1,621,000
2024-06-21	250,000	2,540,800	56,900	900,500	193,100	1,640,300
2024-06-14	346,600	2,582,700	47,800	843,300	298,800	1,739,400
2024-06-07	345,600	2,288,800	44,500	706,000	301,100	1,582,800
2024-05-31	280,200	2,326,700	47,100	763,900	233,100	1,562,800
2024-05-24	338,700	2,414,100	55,300	802,900	283,400	1,611,200
2024-05-17	320,100	2,323,800	45,800	844,600	274,300	1,479,200
2024-05-10	355,400	2,133,500	64,200	745,800	291,200	1,387,700
2024-05-02	329,200	2,234,800	49,100	790,800	280,100	1,444,000
2024-04-26	326,300	2,323,700	45,000	815,300	281,300	1,508,400
2024-04-19	328,600	2,326,900	48,700	799,900	279,900	1,527,000
2024-04-12	512,800	2,165,300	59,100	818,600	453,700	1,346,700
2024-04-05	404,800	1,974,300	50,200	722,200	354,600	1,252,100
2024-03-29	385,700	1,960,800	47,300	731,300	338,400	1,229,500
2024-03-22	406,900	1,671,700	53,400	616,400	353,500	1,055,300
2024-03-15	421,200	1,376,900	51,300	581,300	369,900	795,600
2024-03-08	435,200	1,293,800	59,800	501,600	375,400	792,200
2024-03-01	481,200	1,306,500	68,000	509,900	413,200	796,600
2024-02-22	320,400	1,320,500	47,200	512,100	273,200	808,400
2024-02-16	288,100	1,550,100	39,800	697,100	248,300	853,000
2024-02-09	271,200	1,516,600	34,900	616,000	236,300	900,600
2024-02-02	378,100	1,725,800	86,900	650,100	291,200	1,075,700
2024-01-26	477,500	1,653,900	197,300	632,500	280,200	1,021,400
2024-01-19	315,300	1,395,700	42,900	551,100	272,400	844,600
2024-01-12	353,700	1,279,000	44,800	460,400	308,900	818,600

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
2024-09-20	Integrated Core Strategies (Asia) Pte. Ltd.	4,874,437	0.38%	▼	-2,024,400	2,329	2,333	2,281	2,295	9,784,200
2024-08-30	Integrated Core Strategies (Asia) Pte. Ltd.	6,898,837	0.54%	▲		2,450	2,510	2,446	2,501	6,553,700
2024-08-01	Integrated Core Strategies (Asia) Pte. Ltd.	6,174,291	0.48%	▼	-182,300	2,451	2,475	2,324	2,344	9,766,600
2024-07-29	Integrated Core Strategies (Asia) Pte. Ltd.	6,356,591	0.50%	▲	80,600	2,549	2,596	2,522	2,579	3,667,000
2024-07-26	Integrated Core Strategies (Asia) Pte. Ltd.	6,275,991	0.49%	▼	-89,700	2,493	2,552	2,480	2,499	4,237,200
2024-07-22	Integrated Core Strategies (Asia) Pte. Ltd.	6,365,691	0.50%	▲		2,650	2,659	2,626	2,638	2,378,700
2024-06-21	Integrated Core Strategies (Asia) Pte. Ltd.	5,781,668	0.45%	▼	-2,108,138	2,422	2,449	2,405	2,430	8,411,900
2024-06-18	Integrated Core Strategies (Asia) Pte. Ltd.	7,889,806	0.62%	▲	1,146,900	2,495	2,509	2,448	2,465	4,827,400
2024-06-13	Integrated Core Strategies (Asia) Pte. Ltd.	6,742,906	0.53%	▲		2,580	2,581	2,507	2,507	4,662,300

TDnet更新情報

報告日	strtime	銘柄	タイトル
20241101	15:00	三菱地所	自己株式の取得状況に関するお知らせ
20241022	15:00	三菱地所	特定子会社の異動に関するお知らせ
20241001	15:00	三菱地所	自己株式の取得状況に関するお知らせ
20240902	15:00	三菱地所	自己株式の取得状況に関するお知らせ
20240801	15:00	三菱地所	自己株式の取得状況に関するお知らせ
20240718	15:15	三菱地所	譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
20240701	15:00	三菱地所	自己株式の取得状況に関するお知らせ
20240606	15:00	三菱地所	子会社との会社分割（簡易吸収分割）に関するお知らせ
20240603	15:00	三菱地所	自己株式の取得状況に関するお知らせ
20240425	15:15	三菱地所	譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
20240315	15:00	三菱地所	物件（固定資産）の一部譲渡に関するお知らせ
20240215	17:15	三菱地所	組織改正、代表執行役の異動並びに人事異動等に関するお知らせ
20240124	15:00	三菱地所	グループ組織再編（当社子会社の吸収合併）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
S100UHUP	350	2024-10-07 12:03	三菱地所株式会社	野村證券株式会社	大量保有報告書（特例対象株券等）
S100U3QX	350	2024-07-29 15:30	三菱地所株式会社	株式会社三菱ＵＦＪフィナンシャル・グループ	変更報告書（特例対象株券等）
S100TKMS	350	2024-06-06 15:53	三菱地所株式会社	ブラックロック・ジャパン株式会社	変更報告書（特例対象株券等）

企業サイト更新情報

code	cate	site_title	modified
8802	1	三菱地所｜人を、想う力。街を、想う力。	2024-12-22 01:26:06
8802	2	株主総会 \| 三菱地所	2024-06-19 10:47:53
8802	2	格付情報 \| 三菱地所	2024-06-19 10:47:52
8802	2		2024-06-19 10:47:50
8802	2		2024-06-19 10:47:49
8802	2	IR情報配信登録 \| 三菱地所	2024-06-19 10:47:47
8802	2	電子公告 \| 三菱地所	2024-06-14 15:37:19
8802	2	よくあるご質問 \| 三菱地所	2024-06-14 15:37:18
8802	2	免責事項 \| 三菱地所	2024-06-14 15:37:17
8802	2	開示方針（ディスクロージャーポリシー） \| 三菱地所	2024-06-14 15:37:16

8802--菱地所-【不動産業】【ビル賃貸】通称丸の内の大家さんマンションにも定評売上高:15046870-当期純利益:1684320-総資産:75837500-時価:2841926340----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

8802--菱地所-【不動産業】【ビル賃貸】通称丸の内の大家さんマンションにも定評
売上高:15046870-当期純利益:1684320-総資産:75837500-時価:2841926340----Yahoo