2206--グリコ-【食料品】【菓子】乳製品やカレー、化粧品素材も展開上海、タイに進出
売上高:3325900-当期純利益:141330-総資産:3957430-時価:303521303----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407254,5144,5954,5044,573330,20011100%101%97%99%100%92%98%109%
202407264,5984,6004,5414,568212,300-5100%99%64%100%97%92%98%109%
202407294,6004,6504,6004,602158,80034101%100%75%99%94%92%99%110%
202407304,6034,6084,5304,549135,800-5399%99%86%101%91%93%98%109%
202407314,5404,6004,5404,60093,00051101%101%68%98%92%93%99%110%
202408014,5844,5974,4764,478168,100-12297%98%181%97%95%95%96%105%
202408024,4594,4684,3134,327193,900-15197%97%115%▼▼98%101%101%93%101%
202408054,1984,2664,0374,103322,900-22495%98%167%▼▼▼98%100%100%88%100%
202408064,2284,2504,1044,142201,90039101%98%63%103%103%103%89%101%
202408074,1094,3104,1054,222168,40080102%103%83%▲▲101%100%101%91%103%
202408084,2154,3014,2154,241165,20019100%101%98%▲▲▲98%99%99%91%103%
202408094,2904,2904,1814,217150,200-2499%98%91%100%101%101%91%103%
202408134,2204,2484,2034,230122,00013100%100%81%99%98%101%91%103%
202408144,2654,2744,2064,227234,700-3100%99%192%102%102%105%91%103%
202408154,0884,1924,0864,182438,500-4599%102%187%▼▼100%99%101%90%102%
202408164,2334,2544,1744,244166,50062101%100%38%99%100%102%91%103%
202408194,1964,2004,1414,162198,900-8298%99%119%100%101%103%90%101%
202408204,2004,2004,1454,179162,30017100%100%82%99%102%104%90%102%
202408214,1604,1794,1314,138124,200-4199%99%77%101%102%105%90%101%
202408224,1334,1974,1314,181134,60043101%101%108%100%100%104%91%102%
202408234,1814,2154,1764,201111,80020100%100%83%▲▲101%98%103%91%102%
202408264,2164,2404,1954,240142,90039101%101%128%▲▲▲99%98%102%92%103%
202408274,2384,2444,2044,213111,700-2799%99%78%100%100%104%92%103%
202408284,2034,2124,1784,19176,400-2299%100%68%▼▼99%100%105%91%102%
202408294,1904,1934,1444,15287,100-3999%99%114%▼▼▼100%102%106%93%101%
202408304,1404,1534,1254,140134,200-12100%100%154%▼▼▼▼100%103%109%96%101%
202409024,1274,1384,1024,109144,100-3199%100%107%▼▼▼▼▼102%103%109%97%100%
202409034,1074,1954,1074,193119,50084102%102%83%101%103%108%99%102%
202409044,1444,2034,1444,198113,0005100%101%95%▲▲100%102%107%99%102%
202409054,2054,2444,2004,219115,80021101%100%102%▲▲▲100%100%106%99%103%
202409064,2374,2674,2224,237120,90018100%100%104%▲▲▲▲101%101%107%100%103%
202409094,2104,2704,2004,250121,70013100%101%101%▲▲▲▲▲101%102%106%100%103%
202409104,2484,2964,2424,287119,20037101%101%98%▲▲▲▲▲▲100%102%106%100%104%
202409114,2504,2554,2044,239174,000-4899%100%146%100%102%106%99%103%
202409124,2554,2894,2394,255106,50016100%100%61%101%103%107%99%104%
202409134,2184,2654,2184,250138,000-5100%101%130%101%101%106%99%103%
202409174,2894,3234,2774,323166,70073102%101%121%101%99%106%100%105%
202409184,3004,3424,3004,336133,70013100%101%80%▲▲100%101%106%100%106%
202409194,3204,3484,3024,329159,600-7100%100%119%100%102%105%100%105%
202409204,3294,3504,3094,329192,7000100%100%121%--99%102%106%100%105%
202409244,2984,3004,2154,242213,000-8798%99%111%101%106%108%98%103%
202409254,2254,2764,2034,268170,40026101%101%80%102%105%106%98%104%
202409264,2924,3754,2834,372306,300104102%102%180%▲▲100%102%104%100%106%
202409274,3864,4154,3794,396278,70024101%100%91%▲▲▲101%102%105%100%107%
202409304,3554,4284,3534,389454,900-7100%101%163%101%101%103%100%107%
202410014,4254,4984,3994,482323,60093102%101%71%99%98%99%100%109%
202410024,5144,5304,4554,488226,4006100%99%70%▲▲99%100%99%100%107%
202410034,5134,5154,4304,453171,100-3599%99%76%100%101%99%99%106%
202410044,4624,4844,4434,449139,800-4100%100%82%▼▼100%102%100%99%105%
202410074,4474,4644,3904,429155,700-20100%100%111%▼▼▼100%103%0%99%105%
202410084,4244,4504,4014,407119,400-22100%100%77%▼▼▼▼102%103%0%98%104%
202410094,4404,5204,4254,510144,600103102%102%121%100%101%0%100%106%
202410104,5004,5244,5004,51499,7004100%100%69%▲▲100%99%0%100%106%
202410114,5004,5104,4854,48695,900-2899%100%96%101%99%0%99%106%
202410154,5104,5804,5054,565146,30079102%101%153%99%97%0%100%108%
202410164,5804,6154,5414,541179,500-2499%99%123%97%98%0%99%107%
202410174,5414,5554,4154,425134,500-11697%97%75%▼▼101%0%0%97%104%
202410184,4244,4764,4164,469142,90044101%101%106%99%0%0%98%105%
202410214,4594,4734,4224,436116,800-3399%99%82%100%0%0%97%105%
202410224,4184,4554,3954,433132,800-3100%100%114%▼▼%%%97%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-1831,30034,70023,60017,2007,70017,500
2024-10-1130,60036,00023,70017,9006,90018,100
2024-10-0435,50040,30024,20017,00011,30023,300
2024-09-27163,80038,10038,00013,100125,80025,000
2024-09-2045,40037,80032,80014,00012,60023,800
2024-09-1328,90039,90025,20014,6003,70025,300
2024-09-0630,30038,70025,30013,6005,00025,100
2024-08-3032,50052,30025,30017,7007,20034,600
2024-08-2336,60053,90025,40019,20011,20034,700
2024-08-1638,80052,40025,20015,70013,60036,700
2024-08-0939,90045,20030,0009,8009,90035,400
2024-08-0248,30097,70030,90018,50017,40079,200
2024-07-2652,800102,20030,50019,90022,30082,300
2024-07-1959,500130,80031,10036,80028,40094,000
2024-07-1253,40091,20031,20037,20022,20054,000
2024-07-0556,800172,80033,10081,80023,70091,000
2024-06-2879,700149,40049,10067,90030,60081,500
2024-06-21486,000175,400445,60073,40040,400102,000
2024-06-14159,900176,400124,90077,20035,00099,200
2024-06-0792,600196,60067,40088,50025,200108,100
2024-05-3164,000222,30042,80087,20021,200135,100
2024-05-2455,300214,80036,10086,10019,200128,700
2024-05-1748,700189,10035,20083,50013,500105,600
2024-05-1055,800185,80035,20075,60020,600110,200
2024-05-0259,700166,30042,40067,10017,30099,200
2024-04-2655,700132,60041,40067,10014,30065,500
2024-04-1948,400118,00040,80064,9007,60053,100
2024-04-1244,000111,80038,40062,8005,60049,000
2024-04-0544,400105,70038,40061,5006,00044,200
2024-03-2940,90083,10035,40045,1005,50038,000
2024-03-2237,60062,50030,40034,5007,20028,000
2024-03-1544,00038,90037,80022,9006,20016,000
2024-03-0855,40028,40037,60010,40017,80018,000
2024-03-0148,60028,80037,70011,00010,90017,800
2024-02-2290,70026,30068,90011,20021,80015,100
2024-02-1694,40037,20068,80011,50025,60025,700
2024-02-0976,30058,40063,60013,60012,70044,800
2024-02-0278,80073,10064,20012,30014,60060,800
2024-01-2678,80077,30066,20016,00012,60061,300
2024-01-1944,70074,70036,40012,8008,30061,900
2024-01-1248,70075,90039,30012,5009,40063,400

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-10-15 GOLDMAN SACHS INTERNATIONAL426,4020.62%24,6004,5104,5804,5054,565146,300
2024-10-03 モルガン・スタンレーMUFG証券株式会社341,1090.49%-14,4004,5134,5154,4304,453171,100
2024-10-03 GOLDMAN SACHS INTERNATIONAL401,8020.58%-36,5004,5134,5154,4304,453171,100
2024-10-02 モルガン・スタンレーMUFG証券株式会社355,5090.51%19,5384,5144,5304,4554,488226,400
2024-10-02 GOLDMAN SACHS INTERNATIONAL438,3020.64%-43,3004,5144,5304,4554,488226,400
2024-09-30 GOLDMAN SACHS INTERNATIONAL481,6020.70%2,7004,3554,4284,3534,389454,900
2024-09-17 GOLDMAN SACHS INTERNATIONAL478,9020.69%-34,9004,2894,3234,2774,323166,700
2024-09-04 GOLDMAN SACHS INTERNATIONAL513,8020.75%88,0004,1444,2034,1444,198113,000
2024-08-23 モルガン・スタンレーMUFG証券株式会社335,9710.49%-63,5004,1814,2154,1764,201111,800
2024-08-21 GOLDMAN SACHS INTERNATIONAL425,8020.62%78,8004,1604,1794,1314,138124,200
2024-08-16 GOLDMAN SACHS INTERNATIONAL347,0020.50%4,2334,2544,1744,244166,500
2024-08-16 モルガン・スタンレーMUFG証券株式会社399,4710.58%4,2334,2544,1744,244166,500
2024-08-05 GOLDMAN SACHS INTERNATIONAL338,9720.49%-21,9004,1984,2664,0374,103322,900
2024-07-26 GOLDMAN SACHS INTERNATIONAL360,8720.52%18,7474,5984,6004,5414,568212,300
2024-07-18 Integrated Core Strategies (Asia) Pte. Ltd.328,2560.47%-67,6004,3264,4094,3174,403274,900
2024-07-08 Integrated Core Strategies (Asia) Pte. Ltd.395,8560.57%-75,4444,2594,3234,2374,313231,500
2024-07-04 Integrated Core Strategies (Asia) Pte. Ltd.471,3000.68%-30,1004,1944,2604,1854,260183,300
2024-07-04 Integrated Core Strategies (Asia) Pte. Ltd.471,3000.68%-30,1004,1944,2604,1854,260183,300
2024-07-03 GOLDMAN SACHS INTERNATIONAL342,1250.49%-2,3004,1754,2154,1734,190162,100
2024-06-25 GOLDMAN SACHS INTERNATIONAL344,4250.50%8,7004,1934,2494,1814,237695,000
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.501,4000.73%-47,3004,1714,1894,1544,170443,100
2024-06-19 Integrated Core Strategies (Asia) Pte. Ltd.548,7000.80%60,1004,2274,2294,2064,220164,400
2024-06-13 Integrated Core Strategies (Asia) Pte. Ltd.488,6000.71%42,0904,1314,1374,0824,100245,700
2024-06-10 Integrated Core Strategies (Asia) Pte. Ltd.446,5100.65%77,9104,1824,1824,1304,149319,100
2024-05-29 Integrated Core Strategies (Asia) Pte. Ltd.368,6000.53%53,6773,9193,9513,9143,939229,800
2024-05-02 Integrated Core Strategies (Asia) Pte. Ltd.314,9230.45%-39,0004,0994,1694,0954,141267,300
2024-04-25 Integrated Core Strategies (Asia) Pte. Ltd.353,9230.51%21,4234,0804,0814,0544,060211,600
2024-03-19 Integrated Core Strategies (Asia) Pte. Ltd.332,5000.48%-15,1004,3204,3424,2894,338207,200
2024-03-18 Integrated Core Strategies (Asia) Pte. Ltd.347,6000.50%12,5004,3594,3724,3214,323140,600
2024-03-15 Integrated Core Strategies (Asia) Pte. Ltd.335,1000.48%-64,7004,3514,3894,3364,374234,200
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.399,8000.58%-27,2004,3504,3534,2854,342226,300

TDnet更新情報

報告日strtime銘柄タイトル
2024093015:00グリコ 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ
2024081414:30グリコ (訂正)「2023年12月期 決算短信〔日本基準〕(連結)」の一部訂正について
2024081415:00グリコ 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024061115:30グリコ 当社基幹システム障害に伴うチルド商品(冷蔵品)の一部商品の出荷再開について
2024050815:00グリコ 2024年12月期 第1四半期決算短信〔日本基準〕(連結)
2024050815:00グリコ 当社グループにおけるシステム障害および今後の見通し(通期連結業績予想の修正)について
2024050115:30グリコ 当社基幹システム障害に伴うチルド食品(冷蔵品)の出荷停止期間の延長について
2024042216:00グリコ 当社グループにおけるシステム障害について
2024042216:30グリコ 事後交付型譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024032615:00グリコ 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
2024032615:00グリコ 事後交付型譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024021316:00グリコ 株主提案に対する当社取締役会意見に関するお知らせ
2024021315:00グリコ 2023年12月期 決算短信〔日本基準〕(連結)
2024021315:00グリコ 定款一部変更に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UHF43502024-10-07 15:01江崎グリコ株式会社ダルトン インベストメンツ インク変更報告書
S100U2CM3502024-07-18 15:02江崎グリコ株式会社ダルトン インベストメンツ インク大量保有報告書

企業サイト更新情報