[2229]カルビー:【スナック菓子】ペプシコと資本提携海外展開に意欲
Yahoo! 【プライム/04食料品】 売上高:3225640 当期純利益:208740 総資産:3191690 時価:4175億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260202 | 3,057 | 3,073 | 2,955 | 3,047 | 892,700 | 491,500 | 101% | ▲▲ | 1711 | 0 | 0 | 97% | 2% |
| 20260203 | 3,042 | 3,067 | 2,987 | 3,001 | 814,500 | -78,200 | 98% | ▼ | 8288 | 0 | 0 | 96% | 1% |
| 20260204 | 2,996 | 3,005 | 2,963 | 2,977 | 834,300 | 19,800 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260205 | 3,050 | 3,054 | 3,008 | 3,030 | 665,800 | -168,500 | 102% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260206 | 3,039 | 3,059 | 3,018 | 3,020 | 410,600 | -255,200 | 100% | ▼ | 2288 | 0 | 0 | 97% | 1% |
| 20260209 | 3,040 | 3,081 | 3,029 | 3,074 | 689,300 | 278,700 | 102% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260210 | 3,053 | 3,080 | 3,042 | 3,077 | 291,700 | -397,600 | 100% | ▲▲ | 8222 | 0 | 0 | 98% | 3% |
| 20260212 | 3,082 | 3,103 | 3,075 | 3,078 | 427,300 | 135,600 | 100% | ▲▲▲ | 1111 | 51 | 0 | 98% | 3% |
| 20260213 | 3,100 | 3,108 | 3,055 | 3,075 | 305,700 | -121,600 | 100% | ▼ | 2828 | 51 | 0 | 98% | 3% |
| 20260216 | 3,080 | 3,102 | 3,062 | 3,070 | 332,000 | 26,300 | 100% | ▼▼ | 7177 | 51 | 0 | 98% | 3% |
| 20260217 | 3,060 | 3,078 | 3,050 | 3,058 | 327,000 | -5,000 | 100% | ▼▼▼ | 8888 | 51 | 0 | 98% | 3% |
| 20260218 | 3,058 | 3,064 | 3,040 | 3,050 | 301,800 | -25,200 | 100% | ▼▼▼▼ | 8888 | 51 | 0 | 99% | 2% |
| 20260219 | 3,038 | 3,056 | 3,010 | 3,043 | 355,200 | 53,400 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 99% | 2% |
| 20260220 | 3,018 | 3,043 | 3,008 | 3,028 | 332,100 | -23,100 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 98% | 2% |
| 20260224 | 3,040 | 3,066 | 3,028 | 3,061 | 347,800 | 15,700 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20260225 | 3,050 | 3,060 | 3,032 | 3,060 | 379,300 | 31,500 | 100% | ▼ | 7117 | 0 | 0 | 99% | 3% |
| 20260226 | 3,061 | 3,080 | 3,054 | 3,058 | 329,000 | -50,300 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 3% |
| 20260227 | 3,065 | 3,097 | 3,050 | 3,089 | 424,300 | 95,300 | 101% | ▲ | 1711 | 0 | 0 | 100% | 4% |
| 20260302 | 3,088 | 3,116 | 3,058 | 3,089 | 426,100 | 1,800 | 100% | -- | 1114 | 0 | 0 | 100% | 4% |
| 20260303 | 3,069 | 3,095 | 3,029 | 3,086 | 551,900 | 125,800 | 100% | ▼ | 7777 | 0 | 0 | 100% | 4% |
| 20260304 | 3,060 | 3,118 | 3,040 | 3,118 | 686,000 | 134,100 | 101% | ▲ | 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 | |
|---|---|---|---|---|---|---|
| 2026-02-27 | 2229 | Barclays Capital Securities Ltd | 1,333,166 | 1% | ▼ | -9,339 |
| 2026-02-27 | 2229 | Citigroup Global Markets Limited | 933,369 | 1% | ▼ | -269,700 |
| 2026-02-26 | 2229 | Barclays Capital Securities Ltd | 1,342,505 | 1% | ▲ | 13,759 |
| 2026-02-20 | 2229 | Barclays Capital Securities Ltd | 1,328,746 | 1% | ▼ | -11,800 |
| 2026-02-19 | 2229 | Barclays Capital Securities Ltd | 1,340,546 | 1% | ▲ | 3,519 |
| 2026-02-18 | 2229 | 大和証券株式会社 | 1,535,492 | 1% | ▼ | -132,667 |
| 2026-02-16 | 2229 | JPM Securities Japan Co Ltd. | 728,669 | 1% | ▲ | 66,600 |
| 2026-02-13 | 2229 | JPM Securities Japan Co Ltd. | 662,069 | 0% | ▼ | -86,120 |
| 2026-02-10 | 2229 | Barclays Capital Securities Ltd | 1,337,027 | 1% | ▼ | -13,100 |
| 2026-02-09 | 2229 | Citigroup Global Markets Limited | 1,203,069 | 1% | ▼ | -21,700 |
| 2026-02-06 | 2229 | Citigroup Global Markets Limited | 1,224,769 | 1% | ▲ | 89,900 |
| 2026-02-04 | 2229 | 大和証券株式会社 | 1,668,159 | 1% | ▼ | -202,910 |
| 2026-02-04 | 2229 | Citigroup Global Markets Limited | 1,134,869 | 1% | ▲ | 181,000 |
| 2026-02-04 | 2229 | JPM Securities Japan Co Ltd. | 748,189 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 64,400 | 62,900 | 28,700 | 26,300 | 35,700 | 36,600 |
| 2026-02-20 | 60,500 | 48,200 | 27,900 | 19,600 | 32,600 | 28,600 |
| 2026-02-13 | 67,200 | 45,500 | 26,300 | 18,700 | 40,900 | 26,800 |
| 2026-02-06 | 61,800 | 44,100 | 26,900 | 18,000 | 34,900 | 26,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-03-02 16:22 | S100XNK6 | 一般社団法人幹の会 | 変更報告書 |
| 2026-02-20 15:40 | S100XM5D | Ｔ．Ｒｏｗｅ Ｐｒｉｃｅ Ａｓｓｏｃｉａｔｅｓ，Ｉｎｃ． | 変更報告書（特例対象株券等） |
| 2025-11-10 17:00 | S100WY9O | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |
| 2025-09-16 17:00 | S100WO9C | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 大量保有報告書 |
| 2025-09-05 15:30 | S100WMWJ | Ｔ．Ｒｏｗｅ Ｐｒｉｃｅ Ａｓｓｏｃｉａｔｅｓ，Ｉｎｃ． | 変更報告書（特例対象株券等） |
| 2025-06-20 15:34 | S100VYW7 | Ｔ．Ｒｏｗｅ Ｐｒｉｃｅ Ａｓｓｏｃｉａｔｅｓ，Ｉｎｃ． | 変更報告書（特例対象株券等） |
| 2025-04-07 15:40 | S100VK1I | Ｔ．Ｒｏｗｅ Ｐｒｉｃｅ Ａｓｓｏｃｉａｔｅｓ，Ｉｎｃ． | 変更報告書（特例対象株券等） |
| 2024-09-24 15:07 | S100UDSK | Ｔ．Ｒｏｗｅ Ｐｒｉｃｅ Ａｓｓｏｃｉａｔｅｓ，Ｉｎｃ． | 変更報告書（特例対象株券等） |
| 2024-08-26 11:34 | S100U9WA | Ｔ．Ｒｏｗｅ Ｐｒｉｃｅ Ａｓｓｏｃｉａｔｅｓ，Ｉｎｃ． | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-07-22 15:05 | S100U2MC | Ｔ．Ｒｏｗｅ Ｐｒｉｃｅ Ａｓｓｏｃｉａｔｅｓ，Ｉｎｃ． | 変更報告書（特例対象株券等） |
| 2024-03-25 15:02 | S100T2U1 | Ｔ．Ｒｏｗｅ Ｐｒｉｃｅ Ａｓｓｏｃｉａｔｅｓ，Ｉｎｃ． | 変更報告書（特例対象株券等） |