[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:318億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260217 | 1,481 | 1,483 | 1,472 | 1,474 | 74,900 | -2,400 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260216 | 1,494 | 1,498 | 1,480 | 1,481 | 77,300 | -22,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260205 | 1,532 | 1,532 | 1,500 | 1,500 | 89,500 | 24,000 | 99% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20260220 | 1,514 | 1,514 | 1,493 | 1,500 | 35,600 | -16,200 | 99% | ▼ | 8888 | 0 | 0 | 94% | 2% |
| 20260219 | 1,515 | 1,519 | 1,495 | 1,519 | 51,800 | -37,300 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260218 | 1,479 | 1,518 | 1,479 | 1,515 | 89,100 | 14,200 | 103% | ▲ | 1171 | 0 | 0 | 95% | 3% |
| 20260213 | 1,500 | 1,504 | 1,486 | 1,490 | 100,000 | 22,800 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260212 | 1,511 | 1,511 | 1,495 | 1,502 | 77,200 | 18,500 | 99% | ▼ | 7717 | 0 | 0 | 94% | 1% |
| 20260210 | 1,505 | 1,517 | 1,503 | 1,511 | 58,700 | 6,900 | 100% | ▲▲ | 1141 | 0 | 0 | 95% | 1% |
| 20260209 | 1,505 | 1,506 | 1,495 | 1,505 | 51,800 | -44,400 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20260206 | 1,500 | 1,503 | 1,491 | 1,492 | 96,200 | 6,700 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260121 | 1,576 | 1,580 | 1,567 | 1,574 | 28,800 | 6,600 | 100% | ▼ | 7777 | 0 | 0 | 100% | 4% |
| 20260204 | 1,513 | 1,530 | 1,511 | 1,522 | 65,500 | -18,400 | 101% | ▲▲ | 2582 | 0 | 0 | 96% | 1% |
| 20260203 | 1,515 | 1,527 | 1,511 | 1,512 | 83,900 | -32,500 | 100% | ▲ | 8282 | 0 | 0 | 95% | 0% |
| 20260202 | 1,561 | 1,564 | 1,506 | 1,506 | 116,400 | 74,400 | 97% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20260130 | 1,545 | 1,555 | 1,529 | 1,554 | 42,000 | -51,600 | 102% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20260129 | 1,556 | 1,558 | 1,524 | 1,524 | 93,600 | 200 | 96% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260128 | 1,580 | 1,590 | 1,576 | 1,580 | 93,400 | 49,500 | 100% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20260127 | 1,582 | 1,586 | 1,574 | 1,578 | 43,900 | 8,800 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20260126 | 1,590 | 1,590 | 1,582 | 1,582 | 35,100 | 500 | 99% | ▼ | 7417 | 0 | 0 | 99% | 4% |
| 20260123 | 1,585 | 1,591 | 1,582 | 1,590 | 34,600 | 11,300 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260122 | 1,574 | 1,580 | 1,572 | 1,580 | 23,300 | -5,500 | 100% | ▲ | 5282 | 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 | |
|---|---|---|---|---|---|---|
| 2026-01-26 | 2217 | GOLDMAN SACHS INTERNATIONAL | 105,692 | 0% | ▼ | -21,400 |
| 2026-01-29 | 2217 | GOLDMAN SACHS INTERNATIONAL | 112,254 | 1% | ▲ | 6,562 |
| 2026-02-02 | 2217 | GOLDMAN SACHS INTERNATIONAL | 98,054 | 0% | ▼ | -14,200 |
| 2026-02-16 | 2217 | GOLDMAN SACHS INTERNATIONAL | 104,754 | 1% | ▲ | |
| 2026-02-17 | 2217 | Barclays Capital Securities Ltd | 112,174 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 17,700 | 77,300 | 9,300 | 30,800 | 8,400 | 46,500 |
| 2026-01-30 | 17,900 | 56,400 | 9,900 | 2,400 | 8,000 | 54,000 |
| 2026-02-06 | 30,100 | 66,600 | 13,800 | 1,500 | 16,300 | 65,100 |
| 2026-02-13 | 33,300 | 83,800 | 18,900 | 1,200 | 14,400 | 82,600 |
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） |