[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:3879億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 2,769 | 2,774 | 2,732 | 2,744 | 246,200 | -300 | 100% | ▼ | 2828 | 0 | 6 | 98% | 3% |
20250910 | 2,744 | 2,750 | 2,730 | 2,742 | 151,500 | -94,700 | 100% | ▼▼ | 8888 | 0 | 5 | 98% | 2% |
20251007 | 2,870 | 2,886 | 2,860 | 2,872 | 251,000 | -32,000 | 100% | ▲▲▲ | 2252 | 0 | 0 | 95% | 5% |
20250912 | 2,740 | 2,748 | 2,727 | 2,727 | 258,900 | 93,800 | 99% | ▼ | 7117 | 0 | 3 | 97% | 2% |
20250916 | 2,740 | 2,782 | 2,736 | 2,770 | 315,700 | 56,800 | 102% | ▲ | 1141 | 0 | 2 | 99% | 4% |
20250918 | 3,030 | 3,037 | 2,995 | 3,024 | 768,500 | -1,670,500 | 101% | ▲▲▲ | 8282 | 0 | 0 | 100% | 13% |
20250919 | 3,012 | 3,052 | 3,006 | 3,017 | 449,400 | -319,100 | 100% | ▼ | 2288 | 0 | 0 | 100% | 13% |
20250922 | 3,017 | 3,030 | 2,950 | 2,956 | 406,000 | -43,400 | 98% | ▼▼ | 8828 | 0 | 0 | 98% | 10% |
20250908 | 2,765 | 2,768 | 2,753 | 2,754 | 246,500 | 20,100 | 100% | ▲ | 7171 | 0 | 7 | 98% | 3% |
20250925 | 2,920 | 2,995 | 2,909 | 2,957 | 824,300 | 395,700 | 101% | ▲ | 1771 | 0 | 0 | 98% | 11% |
20250929 | 2,946 | 2,946 | 2,878 | 2,886 | 400,700 | -32,000 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 8% |
20250924 | 2,958 | 2,969 | 2,915 | 2,915 | 428,600 | 22,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 9% |
20250930 | 2,878 | 2,885 | 2,856 | 2,856 | 373,300 | -27,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 94% | 5% |
20250917 | 3,090 | 3,096 | 2,966 | 3,004 | 2,439,000 | 2,123,300 | 108% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
20251006 | 2,870 | 2,883 | 2,840 | 2,860 | 283,000 | 100,400 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 5% |
20251008 | 2,922 | 2,936 | 2,893 | 2,897 | 292,000 | 41,000 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 6% |
20250926 | 2,960 | 2,975 | 2,930 | 2,950 | 432,700 | -391,600 | 100% | ▼ | 8228 | 51 | 0 | 98% | 10% |
20251001 | 2,830 | 2,848 | 2,801 | 2,828 | 341,800 | -31,500 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 94% | 4% |
20251002 | 2,830 | 2,853 | 2,784 | 2,802 | 293,000 | -48,800 | 99% | ▼▼▼▼▼ | 2858 | 51 | 0 | 93% | 3% |
20251003 | 2,799 | 2,825 | 2,794 | 2,820 | 182,600 | -110,400 | 101% | ▲ | 8282 | 51 | 0 | 93% | 3% |
20250911 | 2,730 | 2,753 | 2,722 | 2,748 | 165,100 | 13,600 | 100% | ▲ | 1771 | 51 | 4 | 98% | 3% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 90,000 | 43,600 | 32,800 | 23,200 | 57,200 | 20,400 |
2025-09-19 | 92,700 | 103,000 | 40,800 | 28,900 | 51,900 | 74,100 |
2025-09-26 | 88,700 | 68,700 | 38,500 | 23,700 | 50,200 | 45,000 |
2025-10-03 | 105,400 | 59,300 | 43,200 | 23,100 | 62,200 | 36,200 |
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 |