株式銘柄のスクリーニング「kabuu」(9022--ＪＲ東海)

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
20250310	3,018	3,074	3,012	3,066	1,992,400	37	101%	102%	92%	▲▲	100%	99%	98%	100%	111%
20250311	3,066	3,089	3,044	3,064	2,536,200	-2	100%	100%	127%	▼	100%	100%	99%	100%	111%
20250312	3,043	3,060	3,023	3,052	2,316,000	-12	100%	100%	91%	▼▼	101%	101%	99%	100%	110%
20250313	3,025	3,074	3,002	3,067	2,035,000	15	100%	101%	88%	▲	100%	101%	99%	100%	110%
20250314	3,024	3,051	3,005	3,009	2,836,900	-58	98%	100%	139%	▼	101%	99%	99%	98%	107%
20250317	3,013	3,042	3,009	3,033	1,513,500	24	101%	101%	53%	▲	100%	98%	98%	99%	108%
20250318	3,040	3,070	3,033	3,037	1,817,400	4	100%	100%	120%	▲▲	101%	98%	98%	99%	108%
20250319	3,032	3,064	3,030	3,052	1,361,900	15	100%	101%	75%	▲▲▲	99%	100%	100%	100%	107%
20250321	3,002	3,028	2,973	2,973	7,102,300	-79	97%	99%	521%	▼	99%	101%	101%	97%	104%
20250324	2,978	2,990	2,950	2,953	2,332,500	-21	99%	99%	33%	▼▼	101%	101%	102%	96%	102%
20250325	2,950	2,979	2,936	2,973	2,266,800	20	101%	101%	97%	▲	100%	97%	102%	97%	101%
20250326	2,982	2,997	2,968	2,981	2,297,800	8	100%	100%	101%	▲▲	101%	97%	102%	97%	101%
20250327	2,983	3,013	2,979	3,009	2,651,800	29	101%	101%	115%	▲▲▲	99%	98%	101%	98%	102%
20250328	2,994	2,999	2,947	2,967	2,241,000	-42	99%	99%	85%	▼	98%	101%	104%	97%	100%
20250331	2,921	2,927	2,845	2,854	3,286,300	-113	96%	98%	147%	▼▼	100%	103%	105%	93%	100%
20250401	2,881	2,911	2,871	2,886	2,181,200	32	101%	100%	66%	▲	99%	99%	111%	94%	101%
20250402	2,892	2,893	2,846	2,854	1,894,900	-32	99%	99%	87%	▼	104%	106%	115%	93%	100%
20250403	2,810	2,929	2,802	2,921	3,671,100	67	102%	104%	194%	▲	101%	102%	111%	95%	102%
20250404	2,920	3,007	2,914	2,964	4,282,200	43	101%	101%	117%	▲▲	102%	103%	115%	97%	104%
20250408	2,811	2,864	2,797	2,864	3,662,300	-100	97%	102%	86%	▼	100%	102%	114%	93%	100%
20250409	2,833	2,851	2,782	2,829	3,452,600	-36	99%	100%	94%	▼▼	102%	99%	111%	92%	100%
20250410	2,929	2,987	2,871	2,987	3,054,400	158	106%	102%	88%	▲	101%	103%	114%	97%	106%
20250411	2,842	2,866	2,833	2,859	4,595,400	-128	96%	101%	150%	▼	100%	104%	112%	93%	101%
20250414	2,889	2,903	2,874	2,892	2,180,800	34	101%	100%	47%	▲	99%	103%	112%	95%	102%
20250415	2,899	2,908	2,867	2,872	2,150,700	-21	99%	99%	99%	▼	100%	104%	112%	94%	102%
20250416	2,895	2,904	2,849	2,894	1,614,700	23	101%	100%	75%	▲	100%	104%	110%	95%	102%
20250417	2,930	2,944	2,914	2,937	2,095,600	43	101%	100%	130%	▲▲	102%	103%	107%	96%	104%
20250418	2,953	3,004	2,944	2,998	1,483,300	62	102%	102%	71%	▲▲▲	100%	98%	104%	100%	106%
20250421	2,980	2,993	2,964	2,988	1,841,100	-10	100%	100%	124%	▼	101%	99%	104%	99%	106%
20250422	2,990	3,024	2,985	3,019	1,903,800	31	101%	101%	103%	▲	100%	97%	102%	100%	107%
20250423	3,046	3,055	3,017	3,033	2,313,500	14	100%	100%	122%	▲▲	96%	107%	103%	100%	107%
20250424	3,000	3,010	2,890	2,890	2,957,600	-144	95%	96%	128%	▼	101%	112%	109%	95%	102%
20250425	2,890	2,915	2,876	2,910	2,349,800	21	101%	101%	79%	▲	102%	111%	109%	96%	103%
20250428	2,906	2,969	2,892	2,954	2,172,600	44	102%	102%	92%	▲▲	100%	107%	107%	97%	104%
20250430	2,941	2,947	2,907	2,931	3,615,200	-23	99%	100%	166%	▼	104%	100%	102%	97%	104%
20250501	3,105	3,230	3,080	3,217	8,112,500	286	110%	104%	224%	▲	101%	96%	99%	100%	114%
20250502	3,209	3,236	3,177	3,236	3,599,400	19	101%	101%	44%	▲▲	97%	95%	97%	100%	114%
20250507	3,250	3,250	3,150	3,150	4,854,400	-86	97%	97%	135%	▼	99%	99%	101%	97%	111%
20250508	3,143	3,148	3,074	3,099	2,959,200	-51	98%	99%	61%	▼▼	98%	99%	102%	96%	110%
20250509	3,104	3,110	3,030	3,048	3,195,700	-51	98%	98%	108%	▼▼▼	101%	102%	104%	94%	108%
20250512	3,040	3,076	3,037	3,074	1,793,200	26	101%	101%	56%	▲	101%	100%	103%	95%	108%
20250513	3,079	3,110	3,075	3,097	2,436,600	23	101%	101%	136%	▲▲	100%	99%	103%	96%	108%
20250514	3,067	3,076	3,025	3,074	2,305,100	-23	99%	100%	95%	▼	101%	100%	103%	95%	107%
20250515	3,067	3,099	3,057	3,088	2,007,100	14	100%	101%	87%	▲	100%	99%	102%	95%	108%
20250516	3,100	3,110	3,065	3,093	1,698,600	5	100%	100%	85%	▲▲	99%	101%	102%	96%	107%
20250519	3,070	3,074	3,025	3,041	2,794,200	-52	98%	99%	165%	▼	98%	102%	102%	94%	105%
20250520	3,074	3,074	2,993	3,016	2,736,500	-25	99%	98%	98%	▼▼	100%	103%	102%	93%	104%
20250521	3,075	3,092	3,045	3,061	2,481,600	45	101%	100%	91%	▲	100%	103%	102%	95%	106%
20250522	3,057	3,084	3,022	3,050	2,441,700	-11	100%	100%	98%	▼	99%	100%	100%	94%	106%
20250523	3,129	3,146	3,071	3,102	2,979,300	52	102%	99%	122%	▲	101%	101%	0%	96%	107%
20250526	3,130	3,155	3,126	3,147	1,842,000	45	101%	101%	62%	▲▲	100%	100%	0%	97%	109%
20250527	3,148	3,182	3,148	3,160	1,796,000	13	100%	100%	98%	▲▲▲	99%	98%	0%	98%	109%
20250528	3,181	3,184	3,143	3,143	1,782,800	-17	99%	99%	99%	▼	99%	99%	0%	97%	107%
20250529	3,140	3,148	3,121	3,121	1,797,200	-22	99%	99%	101%	▼▼	101%	100%	0%	96%	106%
20250530	3,121	3,174	3,120	3,161	4,116,200	40	101%	101%	229%	▲	99%	99%	0%	98%	105%
20250602	3,161	3,162	3,116	3,123	1,663,800	-38	99%	99%	40%	▼	100%	100%	0%	97%	104%
20250603	3,119	3,131	3,096	3,113	1,653,600	-10	100%	100%	99%	▼▼	100%	0%	0%	98%	103%
20250604	3,125	3,152	3,121	3,123	2,237,900	10	100%	100%	135%	▲	99%	0%	0%	99%	104%
20250605	3,130	3,149	3,107	3,113	2,530,100	-10	100%	99%	113%	▼	100%	0%	0%	98%	103%
20250606	3,130	3,150	3,115	3,129	1,795,200	16	101%	100%	71%	▲	%	%	%	99%	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
2025-05-30	58,000	1,343,800	10,000	882,200	48,000	461,600
2025-05-23	50,200	1,460,700	4,800	918,600	45,400	542,100
2025-05-16	35,200	1,452,700	5,600	883,300	29,600	569,400
2025-05-09	42,500	1,532,600	7,400	919,700	35,100	612,900
2025-05-02	149,000	1,320,300	16,500	885,400	132,500	434,900
2025-04-25	46,000	1,907,400	5,100	1,020,400	40,900	887,000
2025-04-18	54,900	1,727,100	15,600	982,600	39,300	744,500
2025-04-11	34,800	1,866,100	14,600	1,006,200	20,200	859,900
2025-04-04	78,500	1,839,000	16,800	1,020,900	61,700	818,100
2025-03-28	85,200	1,947,100	16,600	1,063,800	68,600	883,300
2025-03-21	101,700	2,047,600	20,600	1,094,000	81,100	953,600
2025-03-14	134,200	2,024,400	19,900	1,074,500	114,300	949,900
2025-03-07	174,000	2,081,200	21,500	1,136,300	152,500	944,900
2025-02-28	163,300	2,450,200	36,000	1,286,200	127,300	1,164,000
2025-02-21	131,100	2,771,600	33,700	1,418,600	97,400	1,353,000
2025-02-14	92,500	3,131,000	35,900	1,592,000	56,600	1,539,000
2025-02-07	87,000	3,210,300	31,400	1,621,400	55,600	1,588,900
2025-01-31	208,500	2,896,100	28,500	1,506,100	180,000	1,390,000
2025-01-24	196,700	2,928,900	33,000	1,480,200	163,700	1,448,700
2025-01-17	157,400	2,936,800	33,200	1,482,400	124,200	1,454,400
2025-01-10	193,300	2,928,400	29,200	1,466,100	164,100	1,462,300
2024-12-27	169,000	2,819,200	27,900	1,306,800	141,100	1,512,400
2024-12-20	165,600	2,986,000	31,900	1,465,800	133,700	1,520,200
2024-12-13	88,500	2,875,400	38,200	1,401,300	50,300	1,474,100
2024-12-06	95,100	2,479,400	38,000	1,253,900	57,100	1,225,500
2024-11-29	93,500	2,195,400	47,100	1,192,400	46,400	1,003,000
2024-11-22	93,300	2,264,700	44,800	1,254,200	48,500	1,010,500
2024-11-15	95,700	2,190,000	43,800	1,210,100	51,900	979,900
2024-11-08	85,100	2,162,600	41,100	1,185,500	44,000	977,100
2024-11-01	90,100	2,543,600	41,200	1,386,300	48,900	1,157,300
2024-10-25	201,400	2,602,700	92,400	1,349,700	109,000	1,253,000
2024-10-18	87,700	2,357,900	41,700	1,251,400	46,000	1,106,500
2024-10-11	91,500	2,176,400	43,900	1,192,900	47,600	983,500
2024-10-04	98,900	2,039,600	44,000	1,179,500	54,900	860,100
2024-09-27	106,200	2,156,300	41,200	1,160,700	65,000	995,600
2024-09-20	96,700	2,433,700	42,100	1,176,200	54,600	1,257,500
2024-09-13	96,700	2,432,400	46,200	1,163,100	50,500	1,269,300
2024-09-06	103,100	2,423,100	44,000	1,149,700	59,100	1,273,400
2024-08-30	98,900	2,496,700	40,500	1,202,200	58,400	1,294,500
2024-08-23	101,800	2,442,500	39,800	1,170,400	62,000	1,272,100
2024-08-16	92,000	2,477,800	38,100	1,161,400	53,900	1,316,400
2024-08-09	104,600	2,484,900	37,500	1,146,600	67,100	1,338,300
2024-08-02	88,200	3,144,500	35,800	1,380,100	52,400	1,764,400
2024-07-26	93,500	3,388,200	37,900	1,371,600	55,600	2,016,600
2024-07-19	104,000	3,462,300	51,800	1,390,100	52,200	2,072,200
2024-07-12	112,200	3,541,200	50,300	1,390,200	61,900	2,151,000
2024-07-05	116,400	3,712,500	50,500	1,428,900	65,900	2,283,600
2024-06-28	109,400	3,862,600	55,800	1,494,400	53,600	2,368,200
2024-06-21	88,300	4,154,700	39,700	1,542,300	48,600	2,612,400

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
2024-11-08	Barclays Bank PLC	4,973,755	0.48%	▼	-1,198,036	3,216	3,221	3,189	3,207	1,790,000
2024-10-10	Barclays Bank PLC	6,171,791	0.59%	▼	4,935,640	3,333	3,354	3,285	3,304	2,105,900

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250606	15:30	ＪＲ東海	自己株式の取得状況に関するお知らせ
20250519	15:00	ＪＲ東海	役員の異動について
20250501	08:30	ＪＲ東海	2025年３月期　決算説明会資料
20250430	15:30	ＪＲ東海	2025年３月期　決算短信〔日本基準〕（連結）
20250430	15:30	ＪＲ東海	2025年３月期（2024年度）　期末決算補足説明資料
20250430	15:30	ＪＲ東海	剰余金の配当に関するお知らせ
20250430	15:30	ＪＲ東海	自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ
20250203	17:30	ＪＲ東海	令和７年３月期（2025年３月期）　第３四半期決算説明会資料
20250203	15:30	ＪＲ東海	令和７年３月期　第３四半期決算短信〔日本基準〕（連結）
20250203	15:30	ＪＲ東海	令和７年３月期（令和６年度）　第３四半期連結決算補足説明資料
20241030	09:00	ＪＲ東海	令和７年３月期（2025年３月期）　第２四半期（中間期）決算説明会資料
20241029	15:30	ＪＲ東海	令和７年３月期　第２四半期（中間期）決算短信〔日本基準〕（連結）
20241029	15:30	ＪＲ東海	令和７年３月期（令和６年度）　第２四半期（中間期）連結決算補足説明資料
20240730	15:30	ＪＲ東海	令和7年3月期第1四半期決算短信〔日本基準〕（連結）
20240730	15:30	ＪＲ東海	令和7年3月期（令和6年度）第1四半期連結決算補足説明資料
20240730	17:30	ＪＲ東海	令和7年3月期（2025年3月期）第1四半期決算説明会資料
20240516	15:00	ＪＲ東海	代表取締役および役員の異動について
20240501	08:30	ＪＲ東海	令和6年3月期（2024年3月期）決算説明会資料
20240430	15:00	ＪＲ東海	令和6年3月期決算短信〔日本基準〕（連結）
20240430	15:00	ＪＲ東海	令和6年3月期（令和5年度）期末連結決算概要
20240430	15:00	ＪＲ東海	剰余金の配当に関するお知らせ
20240426	15:50	ＪＲ東海	子会社における業績予想と実績値との差異に関するお知らせ
20240130	15:00	ＪＲ東海	令和6年3月期第3四半期決算短信〔日本基準〕（連結）
20240130	15:00	ＪＲ東海	令和6年3月期（令和5年度）第3四半期連結決算概要
20240130	16:00	ＪＲ東海	令和6年3月期（2024年3月期）第3四半期決算説明会資料

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100U3R3	350	2024-07-29 15:41	東海旅客鉄道株式会社	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）
S100T8XA	350	2024-04-15 11:43	東海旅客鉄道株式会社	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）
S100SXPY	350	2024-02-22 10:25	東海旅客鉄道（株）	株式会社みずほ銀行	変更報告書（特例対象株券等）

企業サイト更新情報

9022--ＪＲ東海-【陸運業】【鉄道】東海道新幹線が柱売上高:17104070-当期純利益:3844110-総資産:99419000-時価:3222870000----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

9022--ＪＲ東海-【陸運業】【鉄道】東海道新幹線が柱
売上高:17104070-当期純利益:3844110-総資産:99419000-時価:3222870000----Yahoo