[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:4004億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251205 | 2,951 | 2,958 | 2,881 | 2,881 | 433,500 | -12,600 | 98% | ▼ | 8828 | 0 | 0 | 97% | 0% |
| 20251208 | 2,885 | 2,910 | 2,881 | 2,885 | 336,000 | -97,500 | 100% | ▲ | 8282 | 0 | 15 | 97% | 0% |
| 20251211 | 2,884 | 2,888 | 2,842 | 2,855 | 740,900 | 371,900 | 97% | ▼ | 7777 | 0 | 12 | 96% | 0% |
| 20251209 | 2,900 | 2,921 | 2,896 | 2,911 | 315,900 | -20,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251212 | 2,862 | 2,887 | 2,858 | 2,872 | 389,800 | -351,100 | 101% | ▲ | 8282 | 0 | 10 | 96% | 1% |
| 20251222 | 2,960 | 2,965 | 2,889 | 2,904 | 314,400 | -48,800 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251202 | 2,935 | 2,949 | 2,914 | 2,914 | 289,200 | 6,600 | 99% | ▼▼▼ | 7777 | 51 | 0 | 98% | 2% |
| 20251217 | 2,917 | 2,935 | 2,908 | 2,920 | 350,900 | 85,200 | 100% | ▲ | 1771 | 0 | 0 | 98% | 2% |
| 20251204 | 2,948 | 2,961 | 2,945 | 2,951 | 446,100 | 97,800 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20251210 | 2,920 | 2,939 | 2,912 | 2,939 | 369,000 | 53,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20251215 | 2,922 | 2,931 | 2,907 | 2,917 | 354,800 | -35,000 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251216 | 2,919 | 2,929 | 2,910 | 2,917 | 265,700 | -89,100 | 100% | -- | 8285 | 0 | 0 | 98% | 2% |
| 20251201 | 2,976 | 2,988 | 2,935 | 2,936 | 282,600 | -21,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251203 | 2,910 | 2,937 | 2,906 | 2,933 | 348,300 | 59,100 | 101% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20251218 | 2,948 | 2,973 | 2,948 | 2,964 | 300,400 | -50,500 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251219 | 2,969 | 2,979 | 2,962 | 2,964 | 363,200 | 62,800 | 100% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20251223 | 2,918 | 2,983 | 2,918 | 2,967 | 399,700 | 85,300 | 102% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20251128 | 3,000 | 3,014 | 2,976 | 2,976 | 303,700 | -45,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20251224 | 2,983 | 3,022 | 2,980 | 2,986 | 466,800 | 67,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251229 | 3,020 | 3,029 | 2,990 | 3,008 | 234,700 | -73,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20251230 | 3,003 | 3,014 | 2,987 | 2,990 | 293,900 | 59,200 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20251225 | 3,000 | 3,022 | 2,991 | 3,017 | 205,700 | -261,100 | 101% | ▲▲▲ | 5222 | 0 | 0 | 100% | 6% |
| 20251226 | 3,017 | 3,044 | 3,015 | 3,036 | 308,400 | 102,700 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-01 | 2229 | 大和証券株式会社 | 3,143,220 | 2% | ▼ | -146,900 |
| 2025-12-05 | 2229 | 大和証券株式会社 | 2,985,420 | 2% | ▼ | -157,800 |
| 2025-12-11 | 2229 | 大和証券株式会社 | 2,782,220 | 2% | ▼ | -203,200 |
| 2025-12-15 | 2229 | Barclays Capital Securities Ltd | 672,666 | 1% | ▲ | |
| 2025-12-18 | 2229 | Barclays Capital Securities Ltd | 829,366 | 1% | ▲ | 156,700 |
| 2025-12-22 | 2229 | 大和証券株式会社 | 2,587,220 | 2% | ▼ | -195,000 |
| 2025-12-22 | 2229 | Barclays Capital Securities Ltd | 948,866 | 1% | ▲ | 119,500 |
| 2025-12-23 | 2229 | GOLDMAN SACHS INTERNATIONAL | 671,339 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 69,300 | 38,600 | 38,500 | 18,800 | 30,800 | 19,800 |
| 2025-12-05 | 73,700 | 37,400 | 30,300 | 18,700 | 43,400 | 18,700 |
| 2025-12-12 | 72,700 | 38,800 | 31,300 | 18,300 | 41,400 | 20,500 |
| 2025-12-19 | 57,400 | 38,700 | 28,800 | 18,500 | 28,600 | 20,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-25 15:02 | S100T2U1 | Ｔ．Ｒｏｗｅ Ｐｒｉｃｅ Ａｓｓｏｃｉａｔｅｓ，Ｉｎｃ． | 変更報告書（特例対象株券等） |
| 2024-07-22 15:05 | S100U2MC | 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） |
| 2024-09-24 15:07 | S100UDSK | 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） |
| 2025-06-20 15:34 | S100VYW7 | Ｔ．Ｒｏｗｅ Ｐｒｉｃｅ Ａｓｓｏｃｉａｔｅｓ，Ｉｎｃ． | 変更報告書（特例対象株券等） |
| 2025-09-05 15:30 | S100WMWJ | Ｔ．Ｒｏｗｅ Ｐｒｉｃｅ Ａｓｓｏｃｉａｔｅｓ，Ｉｎｃ． | 変更報告書（特例対象株券等） |
| 2025-09-16 17:00 | S100WO9C | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 大量保有報告書 |
| 2025-11-10 17:00 | S100WY9O | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |