[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:3817億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251015 | 2,941 | 2,948 | 2,906 | 2,936 | 340,000 | -46,800 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 6% |
| 20251029 | 2,920 | 2,929 | 2,850 | 2,850 | 280,100 | 76,900 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251028 | 2,943 | 2,946 | 2,918 | 2,929 | 203,200 | -24,600 | 100% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20251027 | 2,905 | 2,930 | 2,902 | 2,930 | 227,800 | -56,700 | 101% | ▲ | 2882 | 0 | 0 | 99% | 5% |
| 20251024 | 2,922 | 2,923 | 2,903 | 2,912 | 284,500 | -254,300 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251023 | 2,985 | 2,994 | 2,914 | 2,921 | 538,800 | 125,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20251021 | 2,925 | 2,966 | 2,919 | 2,930 | 242,000 | -15,200 | 100% | ▲▲▲ | 2282 | 0 | 0 | 99% | 5% |
| 20251020 | 2,930 | 2,936 | 2,903 | 2,925 | 257,200 | -100,000 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251017 | 2,912 | 2,930 | 2,891 | 2,902 | 357,200 | 124,700 | 101% | ▲ | 7171 | 0 | 0 | 96% | 4% |
| 20251016 | 2,938 | 2,945 | 2,881 | 2,881 | 232,500 | -107,500 | 98% | ▼ | 8888 | 0 | 0 | 95% | 3% |
| 20250929 | 2,946 | 2,946 | 2,878 | 2,886 | 400,700 | -32,000 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 8% |
| 20251014 | 2,861 | 2,907 | 2,847 | 2,891 | 386,800 | 89,600 | 100% | ▲ | 1771 | 0 | 0 | 96% | 6% |
| 20251010 | 2,894 | 2,899 | 2,866 | 2,882 | 297,200 | 16,100 | 100% | ▼▼ | 1117 | 0 | 0 | 95% | 6% |
| 20251009 | 2,870 | 2,890 | 2,864 | 2,884 | 281,100 | -10,900 | 100% | ▼ | 8888 | 0 | 0 | 95% | 6% |
| 20251007 | 2,870 | 2,886 | 2,860 | 2,872 | 251,000 | -32,000 | 100% | ▲▲▲ | 2252 | 0 | 0 | 95% | 5% |
| 20250930 | 2,878 | 2,885 | 2,856 | 2,856 | 373,300 | -27,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 94% | 5% |
| 20251008 | 2,922 | 2,936 | 2,893 | 2,897 | 292,000 | 41,000 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 6% |
| 20251006 | 2,870 | 2,883 | 2,840 | 2,860 | 283,000 | 100,400 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 5% |
| 20251022 | 2,970 | 2,976 | 2,944 | 2,953 | 413,100 | 171,100 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251003 | 2,799 | 2,825 | 2,794 | 2,820 | 182,600 | -110,400 | 101% | ▲ | 8282 | 51 | 13 | 93% | 3% |
| 20251002 | 2,830 | 2,853 | 2,784 | 2,802 | 293,000 | -48,800 | 99% | ▼▼▼▼▼ | 2858 | 51 | 0 | 93% | 3% |
| 20251001 | 2,830 | 2,848 | 2,801 | 2,828 | 341,800 | -31,500 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 94% | 4% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 105,400 | 59,300 | 43,200 | 23,100 | 62,200 | 36,200 |
| 2025-10-10 | 109,500 | 52,000 | 43,000 | 23,400 | 66,500 | 28,600 |
| 2025-10-17 | 95,100 | 54,100 | 42,300 | 23,400 | 52,800 | 30,700 |
| 2025-10-24 | 110,600 | 54,200 | 42,700 | 23,800 | 67,900 | 30,400 |
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 |