[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:323億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260305 | 1,499 | 1,521 | 1,496 | 1,500 | 42,100 | -43,900 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260310 | 1,520 | 1,526 | 1,516 | 1,526 | 37,100 | -35,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260318 | 1,472 | 1,494 | 1,467 | 1,493 | 40,500 | -34,100 | 102% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20260331 | 1,493 | 1,523 | 1,490 | 1,495 | 53,800 | -34,000 | 100% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20260323 | 1,488 | 1,488 | 1,464 | 1,468 | 51,800 | -22,300 | 98% | ▼ | 8858 | 0 | 0 | 95% | 0% |
| 20260401 | 1,497 | 1,518 | 1,497 | 1,518 | 32,200 | -21,600 | 102% | ▲▲ | 8222 | 0 | 0 | 99% | 4% |
| 20260324 | 1,478 | 1,496 | 1,477 | 1,493 | 36,600 | -15,200 | 102% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20260402 | 1,507 | 1,528 | 1,504 | 1,513 | 23,200 | -9,000 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20260326 | 1,509 | 1,512 | 1,494 | 1,512 | 23,000 | -7,500 | 100% | ▲▲▲ | 5822 | 0 | 0 | 98% | 3% |
| 20260311 | 1,526 | 1,535 | 1,523 | 1,531 | 30,100 | -7,000 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260325 | 1,495 | 1,512 | 1,495 | 1,509 | 30,500 | -6,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260313 | 1,508 | 1,519 | 1,506 | 1,507 | 30,800 | -1,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260317 | 1,474 | 1,483 | 1,460 | 1,463 | 74,600 | 0 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260306 | 1,500 | 1,507 | 1,486 | 1,507 | 42,400 | 300 | 100% | ▲▲ | 7711 | 0 | 0 | 98% | 2% |
| 20260312 | 1,522 | 1,522 | 1,508 | 1,516 | 32,500 | 2,400 | 99% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260403 | 1,513 | 1,533 | 1,510 | 1,519 | 41,100 | 17,900 | 100% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260304 | 1,491 | 1,497 | 1,473 | 1,482 | 86,000 | 25,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20260327 | 1,508 | 1,524 | 1,508 | 1,524 | 50,100 | 27,100 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 99% | 4% |
| 20260309 | 1,490 | 1,519 | 1,475 | 1,513 | 72,500 | 30,100 | 100% | ▲▲▲ | 1771 | 0 | 0 | 98% | 3% |
| 20260319 | 1,488 | 1,506 | 1,483 | 1,494 | 74,100 | 33,600 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20260330 | 1,500 | 1,506 | 1,488 | 1,492 | 87,800 | 37,700 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260316 | 1,505 | 1,513 | 1,472 | 1,472 | 74,600 | 43,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-05 | 2217 | 大和証券株式会社 | 109,000 | 1% | ▲ | |
| 2026-03-17 | 2217 | 大和証券株式会社 | 127,921 | 1% | ▲ | 18,921 |
| 2026-03-24 | 2217 | Barclays Capital Securities Ltd | 108,374 | 1% | ▲ | |
| 2026-03-31 | 2217 | Barclays Capital Securities Ltd | 100,074 | 0% | ▼ | -8,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-06 | 22,100 | 121,500 | 11,200 | 400 | 10,900 | 121,100 |
| 2026-03-13 | 20,900 | 127,400 | 10,200 | 400 | 10,700 | 127,000 |
| 2026-03-19 | 25,200 | 139,200 | 9,300 | 400 | 15,900 | 138,800 |
| 2026-03-27 | 24,800 | 142,500 | 8,900 | 500 | 15,900 | 142,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 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） |