[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:3945億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 2,925 | 2,966 | 2,919 | 2,930 | 242,000 | -15,200 | 100% | ▲▲▲ | 2282 | 0 | 0 | 99% | 5% |
| 20251112 | 2,940 | 2,970 | 2,899 | 2,912 | 471,000 | -18,900 | 98% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20251111 | 2,932 | 2,963 | 2,911 | 2,963 | 489,900 | -13,200 | 101% | ▲ | 8282 | 0 | 0 | 100% | 4% |
| 20251110 | 2,961 | 2,965 | 2,908 | 2,932 | 503,100 | -41,700 | 100% | ▼ | 2828 | 0 | 0 | 99% | 3% |
| 20251107 | 2,915 | 2,951 | 2,911 | 2,941 | 544,800 | -371,200 | 101% | ▲▲ | 8282 | 0 | 0 | 100% | 3% |
| 20251106 | 2,930 | 2,996 | 2,905 | 2,908 | 916,000 | -779,100 | 102% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251105 | 2,845 | 2,865 | 2,705 | 2,844 | 1,695,100 | 1,240,400 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251104 | 2,851 | 2,874 | 2,832 | 2,861 | 454,700 | 120,000 | 100% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251030 | 2,850 | 2,863 | 2,828 | 2,860 | 304,400 | 24,300 | 100% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 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% |
| 20251020 | 2,930 | 2,936 | 2,903 | 2,925 | 257,200 | -100,000 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251031 | 2,885 | 2,895 | 2,859 | 2,866 | 334,700 | 30,300 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20251022 | 2,970 | 2,976 | 2,944 | 2,953 | 413,100 | 171,100 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251113 | 2,905 | 2,938 | 2,899 | 2,938 | 394,900 | -76,100 | 101% | ▲ | 8582 | 51 | 0 | 99% | 3% |
| 20251114 | 2,955 | 2,965 | 2,939 | 2,960 | 387,900 | -7,000 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 4% |
| 20251117 | 2,958 | 2,989 | 2,958 | 2,972 | 324,300 | -63,600 | 100% | ▲▲▲ | 2222 | 51 | 0 | 100% | 5% |
| 20251118 | 2,965 | 2,980 | 2,939 | 2,946 | 328,500 | 4,200 | 99% | ▼ | 7717 | 51 | 0 | 99% | 4% |
| 20251119 | 2,960 | 2,973 | 2,945 | 2,946 | 268,900 | -59,600 | 100% | ▲ | 8282 | 51 | 0 | 99% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2229 | Citigroup Global Markets Limited | 696,700 | 1% | ▲ | |
| 2025-10-31 | 2229 | GOLDMAN SACHS INTERNATIONAL | 1,199,788 | 1% | ▲ | |
| 2025-11-05 | 2229 | GOLDMAN SACHS INTERNATIONAL | 912,156 | 1% | ▼ | -287,632 |
| 2025-11-05 | 2229 | Nomura International plc | 687,385 | 1% | ▲ | |
| 2025-11-06 | 2229 | GOLDMAN SACHS INTERNATIONAL | 541,766 | 0% | ▼ | -370,390 |
| 2025-11-06 | 2229 | Nomura International plc | 645,867 | 0% | ▼ | -41,518 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 110,600 | 54,200 | 42,700 | 23,800 | 67,900 | 30,400 |
| 2025-10-31 | 104,600 | 51,100 | 40,000 | 22,300 | 64,600 | 28,800 |
| 2025-11-07 | 120,200 | 50,300 | 49,800 | 22,200 | 70,400 | 28,100 |
| 2025-11-14 | 105,200 | 43,200 | 39,800 | 18,800 | 65,400 | 24,400 |
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 |
| 2025-11-10 17:00 | S100WY9O | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |