[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/食料品】 売上高:3225640 当期純利益:208740 総資産:3191690 時価:3632億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 2,783 | 2,798 | 2,764 | 2,770 | 293,200 | 21,500 | 99% | ▼ | 7717 | 0 | 0 | 99% | 6% |
| 20250728 | 2,777 | 2,822 | 2,777 | 2,792 | 271,700 | -31,900 | 101% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20250731 | 2,780 | 2,789 | 2,764 | 2,780 | 328,800 | 97,800 | 100% | ▼ | 7117 | 0 | 0 | 100% | 6% |
| 20250801 | 2,780 | 2,790 | 2,600 | 2,633 | 2,081,900 | 1,753,100 | 95% | ▼▼ | 1747 | 0 | 0 | 94% | 0% |
| 20250804 | 2,639 | 2,672 | 2,622 | 2,657 | 1,176,000 | -905,900 | 101% | ▲ | 8282 | 0 | 11 | 95% | 1% |
| 20250805 | 2,700 | 2,720 | 2,675 | 2,690 | 742,000 | -434,000 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20250806 | 2,695 | 2,716 | 2,683 | 2,691 | 433,300 | -308,700 | 100% | ▲▲▲ | 8282 | 0 | 0 | 96% | 3% |
| 20250807 | 2,689 | 2,715 | 2,676 | 2,713 | 413,600 | -19,700 | 101% | ▲▲▲▲ | 8882 | 0 | 0 | 97% | 3% |
| 20250826 | 2,771 | 2,776 | 2,743 | 2,748 | 225,300 | 13,100 | 99% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20250812 | 2,750 | 2,773 | 2,732 | 2,741 | 533,100 | 21,900 | 100% | ▼ | 7117 | 0 | 0 | 98% | 4% |
| 20250822 | 2,762 | 2,764 | 2,746 | 2,761 | 141,000 | -119,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20250821 | 2,800 | 2,805 | 2,752 | 2,760 | 260,600 | 8,300 | 99% | ▼ | 7717 | 0 | 0 | 99% | 5% |
| 20250828 | 2,719 | 2,733 | 2,709 | 2,712 | 233,100 | 46,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20250814 | 2,715 | 2,722 | 2,693 | 2,698 | 247,700 | -70,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 2% |
| 20250819 | 2,745 | 2,777 | 2,735 | 2,773 | 352,400 | 107,500 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250808 | 2,720 | 2,783 | 2,718 | 2,750 | 511,200 | 97,600 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250815 | 2,688 | 2,707 | 2,680 | 2,702 | 197,200 | -50,500 | 100% | ▲ | 8882 | 51 | 0 | 97% | 3% |
| 20250818 | 2,700 | 2,743 | 2,698 | 2,731 | 244,900 | 47,700 | 101% | ▲▲ | 1111 | 51 | 0 | 98% | 4% |
| 20250820 | 2,783 | 2,819 | 2,776 | 2,797 | 252,300 | -100,100 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 6% |
| 20250813 | 2,740 | 2,741 | 2,704 | 2,716 | 317,700 | -215,400 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 3% |
| 20250825 | 2,763 | 2,784 | 2,753 | 2,776 | 212,200 | 71,200 | 101% | ▲▲ | 1111 | 51 | 0 | 99% | 5% |
| 20250827 | 2,730 | 2,740 | 2,715 | 2,718 | 187,000 | -38,300 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 3% |
| 20250730 | 2,779 | 2,795 | 2,756 | 2,790 | 231,000 | -62,200 | 101% | ▲ | 8882 | 51 | 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 | |
|---|---|---|---|---|---|---|
| 2025-08-14 | 2229 | JPM Securities Japan Co Ltd. | 670,778 | 1% | ▲ | |
| 2025-08-26 | 2229 | JPM Securities Japan Co Ltd. | 545,737 | 0% | ▼ | -125,041 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 155,600 | 38,000 | 51,000 | 18,100 | 104,600 | 19,900 |
| 2025-08-08 | 99,400 | 38,800 | 35,200 | 18,300 | 64,200 | 20,500 |
| 2025-08-15 | 110,600 | 42,400 | 38,000 | 22,700 | 72,600 | 19,700 |
| 2025-08-22 | 91,400 | 38,200 | 34,300 | 22,700 | 57,100 | 15,500 |
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） |