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:324061883----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
202412184,7794,8004,7304,750158,70020100%99%117%▲▲100%98%96%100%112%
202412194,7434,7804,7224,751161,6001100%100%102%▲▲▲99%98%95%100%112%
202412204,8004,8154,7404,740236,000-11100%99%146%99%99%96%100%112%
202412234,7354,7514,6874,704176,600-3699%99%75%▼▼99%100%97%99%111%
202412244,7044,7304,6514,665129,700-3999%99%73%▼▼▼99%101%99%98%110%
202412254,6504,6554,5634,617159,500-4899%99%123%▼▼▼▼101%100%99%97%106%
202412264,6394,6834,6214,683179,00066101%101%112%101%98%100%99%107%
202412274,6504,6754,6074,675167,700-8100%101%94%99%97%99%98%106%
202412304,7204,7374,6584,694164,50019100%99%98%99%97%100%99%105%
202501064,7014,7174,6464,646169,700-4899%99%103%99%98%101%98%104%
202501074,6204,6334,5404,559165,100-8798%99%97%▼▼99%98%102%96%102%
202501084,5914,6124,5454,562194,0003100%99%118%100%99%103%96%101%
202501094,5624,5884,5014,544139,300-18100%100%72%99%100%103%96%100%
202501104,5444,5604,5134,51987,900-2599%99%63%▼▼98%100%103%95%100%
202501144,5294,5294,3904,438160,200-8198%98%182%▼▼▼101%102%105%93%100%
202501154,4524,4994,4504,49197,50053101%101%61%100%102%104%95%101%
202501164,5004,5244,4444,507152,50016100%100%156%▲▲100%101%103%95%102%
202501174,5504,5694,5014,530123,80023101%100%81%▲▲▲100%101%103%95%102%
202501204,5444,5524,4984,52495,700-6100%100%77%100%103%104%95%102%
202501214,5284,5794,5284,53990,60015100%100%95%101%103%104%96%102%
202501224,5394,5984,5284,58594,80046101%101%105%▲▲100%103%103%97%103%
202501234,5474,5824,5454,56187,900-2499%100%93%100%101%103%96%103%
202501244,5804,6064,5374,57290,40011100%100%103%101%102%102%97%103%
202501274,6104,6704,6084,67076,60098102%101%85%▲▲100%100%100%99%105%
202501284,6804,7194,6704,675108,6005100%100%142%▲▲▲99%99%101%100%105%
202501294,6744,6744,5974,61992,600-5699%99%85%100%98%100%98%104%
202501304,6204,6514,6054,64074,00021100%100%80%101%99%100%99%105%
202501314,6454,6904,6244,68393,80043101%101%127%▲▲100%99%99%100%106%
202502034,6654,6704,6104,647128,800-3699%100%137%98%99%99%99%105%
202502044,6574,6634,5444,544119,600-10398%98%93%▼▼99%102%101%97%102%
202502054,5564,5804,5084,51990,900-2599%99%76%▼▼▼101%103%101%96%102%
202502064,5854,6434,5804,61082,60091102%101%91%100%101%100%98%104%
202502074,6354,6434,6074,62596,10015100%100%116%▲▲99%97%102%99%104%
202502104,6454,6614,6144,614125,500-11100%99%131%100%98%102%99%104%
202502124,6454,6454,6014,625171,20011100%100%136%101%98%102%99%103%
202502134,6784,7304,6424,702166,70077102%101%97%▲▲99%101%104%100%104%
202502144,5624,6334,4684,523419,100-17996%99%251%101%103%107%96%100%
202502174,4634,5134,4264,486165,900-3799%101%40%▼▼101%102%105%95%100%
202502184,5134,5414,4754,537162,30051101%101%98%101%102%105%96%101%
202502194,5354,6054,5294,598181,00061101%101%112%▲▲100%100%103%98%102%
202502204,6034,6164,5454,592136,500-6100%100%75%99%98%103%98%102%
202502254,6404,6484,5714,591121,600-1100%99%89%▼▼100%99%103%98%102%
202502264,6054,6234,5634,622138,30031101%100%114%100%99%102%98%103%
202502274,6204,6204,5704,61896,000-4100%100%69%99%100%102%98%103%
202502284,6184,6184,5474,552180,500-6699%99%188%▼▼100%101%103%97%101%
202503034,5804,5964,5494,566154,00014100%100%85%99%100%0%97%102%
202503044,6044,6044,5534,563122,000-3100%99%79%99%103%0%97%102%
202503054,6124,6364,5344,545218,400-18100%99%179%▼▼101%104%0%97%101%
202503064,5604,6224,5494,612154,10067101%101%71%100%102%0%98%103%
202503074,6004,6034,5614,588130,600-2499%100%85%100%101%0%98%102%
202503104,6104,6224,5904,617150,10029101%100%115%102%102%0%98%103%
202503114,6444,7604,6284,757249,100140103%102%166%▲▲99%99%0%100%106%
202503124,7804,7894,6604,714219,900-4399%99%88%100%0%0%99%105%
202503134,6224,6844,6074,637202,700-7798%100%92%▼▼100%0%0%97%103%
202503144,6504,7794,6204,660213,30023100%100%105%102%0%0%98%104%
202503174,6604,7334,6554,733129,20073102%102%61%▲▲%%%99%106%

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
2025-03-0756,50017,60050,5008,8006,0008,800
2025-02-2859,10019,30050,2008,6008,90010,700
2025-02-2153,50018,80044,9009,0008,6009,800
2025-02-1452,30032,80045,1009,7007,20023,100
2025-02-0756,30013,80046,4007,8009,9006,000
2025-01-3155,90013,90046,2008,0009,7005,900
2025-01-2452,20017,00041,3009,00010,9008,000
2025-01-1739,10017,10029,7008,4009,4008,700
2025-01-1041,20014,60029,8008,50011,4006,100
2024-12-2744,60014,80029,3008,70015,3006,100
2024-12-2050,40018,70030,70010,10019,7008,600
2024-12-1344,40021,60029,80010,20014,60011,400
2024-12-0638,70025,00029,10011,6009,60013,400
2024-11-2936,90032,70029,10014,3007,80018,400
2024-11-2233,10033,50028,00014,3005,10019,200
2024-11-1533,70045,50028,00016,5005,70029,000
2024-11-0832,00035,20025,10013,5006,90021,700
2024-11-0133,10030,50023,60011,7009,50018,800
2024-10-2533,50031,20023,60012,3009,90018,900
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
2025-02-17 モルガン・スタンレーMUFG証券株式会社312,5530.45%-90,0004,4634,5134,4264,486165,900
2025-02-14 モルガン・スタンレーMUFG証券株式会社402,5530.58%-71,2004,5624,6334,4684,523419,100
2025-02-14 GOLDMAN SACHS INTERNATIONAL413,7720.60%6,7004,5624,6334,4684,523419,100
2025-02-13 GOLDMAN SACHS INTERNATIONAL407,0720.59%-7,4004,6784,7304,6424,702166,700
2025-02-07 GOLDMAN SACHS INTERNATIONAL414,4720.60%5,3004,6354,6434,6074,62596,100
2025-02-07 GOLDMAN SACHS INTERNATIONAL414,4720.60%5,3004,6354,6434,6074,62596,100
2025-02-05 モルガン・スタンレーMUFG証券株式会社473,7530.69%-16,5004,5564,5804,5084,51990,900
2025-02-05 モルガン・スタンレーMUFG証券株式会社473,7530.69%-16,5004,5564,5804,5084,51990,900
2025-02-03 GOLDMAN SACHS INTERNATIONAL409,1720.59%4,6654,6704,6104,647128,800
2025-02-03 GOLDMAN SACHS INTERNATIONAL409,1720.59%-12,8804,6654,6704,6104,647128,800
2025-01-21 GOLDMAN SACHS INTERNATIONAL422,0520.61%60,7014,5284,5794,5284,53990,600
2025-01-15 モルガン・スタンレーMUFG証券株式会社490,2530.71%77,0004,4524,4994,4504,49197,500
2025-01-06 モルガン・スタンレーMUFG証券株式会社413,2530.60%61,7004,7014,7174,6464,646169,700
2024-12-27 GOLDMAN SACHS INTERNATIONAL361,3510.52%23,7794,6504,6754,6074,675167,700
2024-12-24 GOLDMAN SACHS INTERNATIONAL337,5720.49%-63,8004,7044,7304,6514,665129,700
2024-12-11 モルガン・スタンレーMUFG証券株式会社351,5530.51%4,5984,6354,5914,615138,500
2024-12-09 GOLDMAN SACHS INTERNATIONAL401,3720.58%-16,1004,4914,5424,4864,530150,600
2024-12-05 GOLDMAN SACHS INTERNATIONAL417,4720.60%16,2704,4904,5084,4664,485103,000
2024-10-31 GOLDMAN SACHS INTERNATIONAL401,2020.58%-25,2004,4854,5154,4734,49782,300
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
2025021315:30グリコ 2024年12月期 決算短信〔日本基準〕(連結)
2025021315:30グリコ 新中期経営計画策定に関するお知らせ
2025021315:30グリコ 株主提案権行使に係る書面の受領及び当社取締役会意見に関するお知らせ
2025011515:30グリコ 定款一部変更に関するお知らせ
2024110615:30グリコ 2024年12月期 第3四半期決算短信〔日本基準〕(連結)
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
S100VCFR3502025-03-06 09:04江崎グリコ株式会社マサチューセッツ・ファイナンシャル・サービセズ・カンパニー変更報告書(特例対象株券等)
S100UW383502024-12-06 15:34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
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

codecatesite_titlemodified
22061 【公式】江崎グリコ(Glico)2025-03-18 04:28:37
22062 Glico 新企業広告(CM)GOOD LIFE CIRCLE 「からだのグリコ」篇2025 年 1 ⽉ 19 ⽇(⽇)からオンエア開始 | 【公式】江崎グリコ(Glico)2025-01-17 23:30:40
22062 Glico 新プロジェクト「GOOD LIFE CIRCLE」第1弾疲れたあなたに寄り添うフラッグシップイベント「グリコ コンディショニングスタジオ」を期間限定開催コース体験前後の測定でコンディション2024-11-29 17:29:22
22062 Glico新プロジェクト「GOOD LIFE CIRCLE」始動第1弾は心と体の癒し体験を提供するフラッグシップイベント「グリコ コンディショニングスタジオ」を期間限定で開催 | 【公式】江崎グリコ(2024-11-08 13:29:41
22062 GOOD LIFE CIRCLE | 【公式】江崎グリコ(Glico)2024-11-08 13:29:40
22062 誰もが安心して自由に移動できる社会を目指して江崎グリコとJ-AIR「スマイルフライトプロジェクト」開始乳児用液体ミルク「アイクレオ 赤ちゃんミルク」を通じて、赤ちゃんとのご機嫌なフライトをサポートしま2024-10-23 19:29:55
22062 バックナンバー | 【公式】江崎グリコ(Glico)2024-06-19 01:20:37
22062 キャッシュ・フローの推移 | 【公式】江崎グリコ(Glico)2024-06-19 01:20:36
22062 セグメント別売上高の概況 | 【公式】江崎グリコ(Glico)2024-06-19 01:20:35
22062 財務ハイライト | 【公式】江崎グリコ(Glico)2024-06-19 01:20:33