[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:312億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260424 | 1,490 | 1,490 | 1,470 | 1,470 | 33,100 | -9,600 | 99% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260423 | 1,500 | 1,503 | 1,485 | 1,485 | 42,700 | 17,800 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260330 | 1,500 | 1,506 | 1,488 | 1,492 | 87,800 | 37,700 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260324 | 1,478 | 1,496 | 1,477 | 1,493 | 36,600 | -15,200 | 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% |
| 20260422 | 1,513 | 1,517 | 1,502 | 1,502 | 24,900 | 5,400 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260325 | 1,495 | 1,512 | 1,495 | 1,509 | 30,500 | -6,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260414 | 1,535 | 1,535 | 1,511 | 1,511 | 18,500 | 700 | 99% | ▼▼ | 1717 | 0 | 0 | 99% | 3% |
| 20260326 | 1,509 | 1,512 | 1,494 | 1,512 | 23,000 | -7,500 | 100% | ▲▲▲ | 5822 | 0 | 0 | 98% | 3% |
| 20260402 | 1,507 | 1,528 | 1,504 | 1,513 | 23,200 | -9,000 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20260421 | 1,516 | 1,524 | 1,514 | 1,517 | 19,500 | -1,200 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20260420 | 1,529 | 1,529 | 1,515 | 1,518 | 20,700 | 10,000 | 100% | ▼▼▼ | 1717 | 0 | 0 | 99% | 2% |
| 20260401 | 1,497 | 1,518 | 1,497 | 1,518 | 32,200 | -21,600 | 102% | ▲▲ | 8222 | 0 | 0 | 99% | 4% |
| 20260403 | 1,513 | 1,533 | 1,510 | 1,519 | 41,100 | 17,900 | 100% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260417 | 1,518 | 1,528 | 1,518 | 1,520 | 10,700 | -6,800 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 4% |
| 20260416 | 1,530 | 1,531 | 1,517 | 1,521 | 17,500 | -5,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20260409 | 1,525 | 1,538 | 1,519 | 1,522 | 19,700 | -16,200 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20260406 | 1,520 | 1,530 | 1,519 | 1,523 | 19,500 | -21,600 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 4% |
| 20260413 | 1,520 | 1,528 | 1,519 | 1,524 | 17,800 | -2,700 | 100% | ▼ | 8288 | 0 | 0 | 100% | 4% |
| 20260327 | 1,508 | 1,524 | 1,508 | 1,524 | 50,100 | 27,100 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 99% | 4% |
| 20260408 | 1,538 | 1,544 | 1,521 | 1,525 | 35,900 | 17,200 | 100% | ▼ | 1717 | 0 | 0 | 100% | 4% |
| 20260410 | 1,533 | 1,533 | 1,517 | 1,525 | 20,500 | 800 | 100% | ▲ | 7711 | 0 | 0 | 100% | 4% |
| 20260415 | 1,515 | 1,530 | 1,515 | 1,530 | 22,700 | 4,200 | 101% | ▲ | 7171 | 0 | 0 | 100% | 4% |
| 20260407 | 1,524 | 1,534 | 1,524 | 1,531 | 18,700 | -800 | 101% | ▲▲▲ | 2222 | 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 | |
|---|---|---|---|---|---|---|
| 2026-03-24 | 2217 | Barclays Capital Securities Ltd | 108,374 | 1% | ▲ | |
| 2026-03-31 | 2217 | Barclays Capital Securities Ltd | 100,074 | 0% | ▼ | -8,300 |
| 2026-04-21 | 2217 | Barclays Capital Securities Ltd | 103,174 | 1% | ▲ | 3,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 24,800 | 142,500 | 8,900 | 500 | 15,900 | 142,000 |
| 2026-04-03 | 20,700 | 142,900 | 8,400 | 500 | 12,300 | 142,400 |
| 2026-04-10 | 21,100 | 139,400 | 8,600 | 500 | 12,500 | 138,900 |
| 2026-04-17 | 23,900 | 136,600 | 11,200 | 400 | 12,700 | 136,200 |
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） |