[2217]モロゾフ:【洋菓子】詰め合わせギフトそろえ、百貨店や繁華街に多店舗
Yahoo! 【プライム/04食料品】 売上高:360170 当期純利益:14140 総資産:255910 時価:330億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251210 | 1,540 | 1,548 | 1,540 | 1,543 | 18,000 | -9,300 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20251211 | 1,543 | 1,545 | 1,510 | 1,510 | 43,200 | 25,200 | 98% | ▼ | 7717 | 0 | 0 | 97% | 0% |
| 20251212 | 1,511 | 1,519 | 1,488 | 1,488 | 131,200 | 88,000 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251215 | 1,496 | 1,519 | 1,496 | 1,518 | 48,400 | -82,800 | 102% | ▲ | 5282 | 0 | 0 | 97% | 2% |
| 20251216 | 1,518 | 1,518 | 1,508 | 1,508 | 28,400 | -20,000 | 99% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20251217 | 1,519 | 1,519 | 1,507 | 1,511 | 13,500 | -14,900 | 100% | ▲ | 2822 | 0 | 0 | 97% | 2% |
| 20251218 | 1,511 | 1,519 | 1,507 | 1,515 | 23,800 | 10,300 | 100% | ▲▲ | 4471 | 0 | 0 | 97% | 2% |
| 20251219 | 1,516 | 1,523 | 1,515 | 1,516 | 23,100 | -700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251222 | 1,523 | 1,525 | 1,511 | 1,512 | 31,000 | 7,900 | 100% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20251223 | 1,518 | 1,520 | 1,508 | 1,511 | 22,700 | -8,300 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251224 | 1,511 | 1,521 | 1,511 | 1,516 | 16,500 | -6,200 | 100% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20251225 | 1,516 | 1,534 | 1,516 | 1,531 | 20,900 | 4,400 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20251226 | 1,531 | 1,539 | 1,531 | 1,539 | 28,800 | 7,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251229 | 1,545 | 1,549 | 1,535 | 1,545 | 29,700 | 900 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251230 | 1,545 | 1,547 | 1,540 | 1,542 | 15,800 | -13,900 | 100% | ▼ | 8258 | 0 | 0 | 100% | 4% |
| 20260105 | 1,545 | 1,552 | 1,542 | 1,552 | 25,400 | 9,600 | 101% | ▲ | 1141 | 0 | 0 | 100% | 4% |
| 20260106 | 1,552 | 1,564 | 1,550 | 1,560 | 26,900 | 1,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260107 | 1,563 | 1,567 | 1,552 | 1,555 | 20,400 | -6,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20260108 | 1,562 | 1,563 | 1,550 | 1,550 | 21,400 | 1,000 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20260109 | 1,560 | 1,565 | 1,555 | 1,555 | 24,600 | 3,200 | 100% | ▲ | 1171 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-25 | 2217 | GOLDMAN SACHS INTERNATIONAL | 127,092 | 1% | ▼ | -5,400 |
| 2025-12-22 | 2217 | GOLDMAN SACHS INTERNATIONAL | 132,492 | 1% | ▲ | 12,400 |
| 2025-12-18 | 2217 | GOLDMAN SACHS INTERNATIONAL | 120,092 | 1% | ▲ | 14,762 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 21,000 | 42,500 | 9,900 | 2,100 | 11,100 | 40,400 |
| 2025-12-19 | 22,200 | 39,300 | 9,500 | 1,600 | 12,700 | 37,700 |
| 2025-12-12 | 21,200 | 41,100 | 10,100 | 1,600 | 11,100 | 39,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-22 16:37 | S100WDN1 | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| 2025-07-04 16:05 | S100WAT4 | 株式会社ＳＢＩ証券 | 大量保有報告書（特例対象株券等） |
| 2024-08-19 09:09 | S100U878 | 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） |
| 2024-06-17 14:48 | S100TLNC | 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） |