| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,409 | 3,451 | 3,387 | 3,394 | 391,300 | -6 | 100% | 100% | 88% | ▼▼ | 100% | 104% | 103% | 97% | 107% |
| 20240925 | 3,355 | 3,379 | 3,340 | 3,366 | 201,200 | -28 | 99% | 100% | 51% | ▼▼▼ | 101% | 103% | 101% | 96% | 106% |
| 20240926 | 3,394 | 3,443 | 3,377 | 3,443 | 341,900 | 77 | 102% | 101% | 170% | ▲ | 100% | 100% | 101% | 98% | 108% |
| 20240927 | 3,401 | 3,450 | 3,401 | 3,418 | 431,200 | -25 | 99% | 100% | 126% | ▼ | 104% | 101% | 102% | 97% | 107% |
| 20240930 | 3,371 | 3,506 | 3,371 | 3,493 | 554,700 | 75 | 102% | 104% | 129% | ▲ | 101% | 98% | 98% | 99% | 108% |
| 20241001 | 3,479 | 3,509 | 3,435 | 3,497 | 451,600 | 4 | 100% | 101% | 81% | ▲▲ | 98% | 98% | 98% | 100% | 107% |
| 20241002 | 3,482 | 3,495 | 3,378 | 3,403 | 452,800 | -94 | 97% | 98% | 100% | ▼ | 100% | 101% | 101% | 97% | 103% |
| 20241003 | 3,400 | 3,418 | 3,377 | 3,400 | 252,800 | -3 | 100% | 100% | 56% | ▼▼ | 100% | 101% | 101% | 97% | 101% |
| 20241004 | 3,396 | 3,433 | 3,396 | 3,400 | 256,000 | 0 | 100% | 100% | 101% | -- | 101% | 101% | 101% | 97% | 101% |
| 20241007 | 3,384 | 3,419 | 3,371 | 3,409 | 302,600 | 9 | 100% | 101% | 118% | ▲ | 101% | 101% | 101% | 97% | 101% |
| 20241008 | 3,390 | 3,433 | 3,387 | 3,410 | 236,200 | 1 | 100% | 101% | 78% | ▲▲ | 101% | 101% | 100% | 97% | 101% |
| 20241009 | 3,411 | 3,444 | 3,408 | 3,443 | 149,200 | 33 | 101% | 101% | 63% | ▲▲▲ | 100% | 99% | 100% | 98% | 102% |
| 20241010 | 3,425 | 3,457 | 3,417 | 3,427 | 177,800 | -16 | 100% | 100% | 119% | ▼ | 99% | 99% | 100% | 98% | 102% |
| 20241011 | 3,410 | 3,416 | 3,364 | 3,376 | 273,100 | -51 | 99% | 99% | 154% | ▼▼ | 101% | 100% | 101% | 97% | 100% |
| 20241015 | 3,400 | 3,440 | 3,381 | 3,432 | 271,600 | 56 | 102% | 101% | 99% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241016 | 3,420 | 3,468 | 3,404 | 3,404 | 177,900 | -28 | 99% | 100% | 66% | ▼ | 99% | 101% | 100% | 97% | 101% |
| 20241017 | 3,400 | 3,410 | 3,370 | 3,381 | 203,500 | -23 | 99% | 99% | 114% | ▼▼ | 99% | 99% | 98% | 97% | 100% |
| 20241018 | 3,409 | 3,415 | 3,378 | 3,385 | 206,300 | 4 | 100% | 99% | 101% | ▲ | 100% | 100% | 98% | 97% | 101% |
| 20241021 | 3,384 | 3,411 | 3,362 | 3,395 | 334,100 | 10 | 100% | 100% | 162% | ▲▲ | 101% | 99% | 96% | 97% | 101% |
| 20241022 | 3,396 | 3,422 | 3,355 | 3,417 | 289,200 | 22 | 101% | 101% | 87% | ▲▲▲ | 99% | 100% | 95% | 98% | 102% |
| 20241023 | 3,430 | 3,439 | 3,366 | 3,386 | 252,300 | -31 | 99% | 99% | 87% | ▼ | 100% | 101% | 96% | 97% | 101% |
| 20241024 | 3,390 | 3,396 | 3,368 | 3,375 | 185,600 | -11 | 100% | 100% | 74% | ▼▼ | 99% | 100% | 95% | 97% | 100% |
| 20241025 | 3,410 | 3,410 | 3,354 | 3,361 | 159,400 | -14 | 100% | 99% | 86% | ▼▼▼ | 101% | 101% | 93% | 96% | 100% |
| 20241028 | 3,360 | 3,388 | 3,346 | 3,379 | 209,300 | 18 | 101% | 101% | 131% | ▲ | 101% | 98% | 92% | 97% | 101% |
| 20241029 | 3,393 | 3,423 | 3,372 | 3,423 | 280,500 | 44 | 101% | 101% | 134% | ▲▲ | 100% | 97% | 91% | 98% | 102% |
| 20241030 | 3,417 | 3,420 | 3,393 | 3,420 | 377,900 | -3 | 100% | 100% | 135% | ▼ | 100% | 95% | 93% | 99% | 102% |
| 20241031 | 3,416 | 3,423 | 3,384 | 3,409 | 408,900 | -11 | 100% | 100% | 108% | ▼▼ | 95% | 96% | 93% | 99% | 101% |
| 20241101 | 3,400 | 3,421 | 3,156 | 3,237 | 788,700 | -172 | 95% | 95% | 193% | ▼▼▼ | 103% | 101% | 98% | 94% | 100% |
| 20241105 | 3,240 | 3,395 | 3,240 | 3,324 | 792,100 | 87 | 103% | 103% | 100% | ▲ | 95% | 96% | 95% | 97% | 103% |
| 20241106 | 3,353 | 3,370 | 3,196 | 3,198 | 583,600 | -126 | 96% | 95% | 74% | ▼ | 102% | 98% | 100% | 93% | 100% |
| 20241107 | 3,204 | 3,265 | 3,200 | 3,255 | 390,900 | 57 | 102% | 102% | 67% | ▲ | 100% | 96% | 99% | 95% | 102% |
| 20241108 | 3,273 | 3,310 | 3,261 | 3,266 | 317,500 | 11 | 100% | 100% | 81% | ▲▲ | 99% | 95% | 99% | 95% | 102% |
| 20241111 | 3,266 | 3,294 | 3,213 | 3,231 | 320,000 | -35 | 99% | 99% | 101% | ▼ | 98% | 96% | 101% | 94% | 101% |
| 20241112 | 3,201 | 3,234 | 3,122 | 3,139 | 497,400 | -92 | 97% | 98% | 155% | ▼▼ | 100% | 98% | 104% | 91% | 100% |
| 20241113 | 3,128 | 3,153 | 3,115 | 3,135 | 364,000 | -4 | 100% | 100% | 73% | ▼▼▼ | 99% | 98% | 104% | 92% | 100% |
| 20241114 | 3,135 | 3,154 | 3,105 | 3,110 | 234,300 | -25 | 99% | 99% | 64% | ▼▼▼▼ | 99% | 99% | 106% | 91% | 100% |
| 20241115 | 3,100 | 3,108 | 3,064 | 3,074 | 301,700 | -36 | 99% | 99% | 129% | ▼▼▼▼▼ | 100% | 100% | 108% | 90% | 100% |
| 20241118 | 3,066 | 3,086 | 3,046 | 3,057 | 312,900 | -17 | 99% | 100% | 104% | ▼▼▼▼▼▼ | 100% | 100% | 107% | 89% | 100% |
| 20241119 | 3,070 | 3,081 | 3,027 | 3,059 | 260,700 | 2 | 100% | 100% | 83% | ▲ | 100% | 100% | 108% | 89% | 100% |
| 20241120 | 3,059 | 3,075 | 3,031 | 3,067 | 267,900 | 8 | 100% | 100% | 103% | ▲▲ | 99% | 100% | 107% | 90% | 100% |
| 20241121 | 3,080 | 3,091 | 3,045 | 3,058 | 230,600 | -9 | 100% | 99% | 86% | ▼ | 100% | 104% | 109% | 89% | 100% |
| 20241122 | 3,037 | 3,088 | 3,021 | 3,050 | 255,800 | -8 | 100% | 100% | 111% | ▼▼ | 100% | 104% | 108% | 89% | 100% |
| 20241125 | 3,065 | 3,070 | 3,047 | 3,055 | 235,300 | 5 | 100% | 100% | 92% | ▲ | 100% | 104% | 108% | 89% | 100% |
| 20241126 | 3,055 | 3,073 | 3,035 | 3,067 | 233,700 | 12 | 100% | 100% | 99% | ▲▲ | 100% | 104% | 108% | 90% | 101% |
| 20241127 | 3,055 | 3,079 | 3,046 | 3,070 | 213,900 | 3 | 100% | 100% | 92% | ▲▲▲ | 103% | 104% | 107% | 90% | 101% |
| 20241128 | 3,095 | 3,185 | 3,091 | 3,173 | 401,400 | 103 | 103% | 103% | 188% | ▲▲▲▲ | 100% | 103% | 104% | 93% | 104% |
| 20241129 | 3,165 | 3,175 | 3,130 | 3,159 | 237,100 | -14 | 100% | 100% | 59% | ▼ | 101% | 103% | 104% | 95% | 104% |
| 20241202 | 3,150 | 3,193 | 3,132 | 3,170 | 224,900 | 11 | 100% | 101% | 95% | ▲ | 100% | 102% | 103% | 95% | 104% |
| 20241203 | 3,186 | 3,214 | 3,173 | 3,182 | 230,200 | 12 | 100% | 100% | 102% | ▲▲ | 101% | 102% | 101% | 97% | 104% |
| 20241204 | 3,173 | 3,229 | 3,173 | 3,214 | 265,500 | 32 | 101% | 101% | 115% | ▲▲▲ | 100% | 101% | 99% | 98% | 105% |
| 20241205 | 3,231 | 3,261 | 3,210 | 3,245 | 329,200 | 31 | 101% | 100% | 124% | ▲▲▲▲ | 99% | 101% | 97% | 99% | 106% |
| 20241206 | 3,261 | 3,280 | 3,229 | 3,234 | 209,500 | -11 | 100% | 99% | 64% | ▼ | 100% | 102% | 0% | 100% | 106% |
| 20241209 | 3,227 | 3,233 | 3,193 | 3,229 | 256,900 | -5 | 100% | 100% | 123% | ▼▼ | 100% | 100% | 0% | 100% | 106% |
| 20241210 | 3,250 | 3,275 | 3,242 | 3,252 | 255,600 | 23 | 101% | 100% | 99% | ▲ | 100% | 101% | 0% | 100% | 107% |
| 20241211 | 3,252 | 3,280 | 3,236 | 3,257 | 255,700 | 5 | 100% | 100% | 100% | ▲▲ | 100% | 100% | 0% | 100% | 107% |
| 20241212 | 3,288 | 3,310 | 3,261 | 3,297 | 273,900 | 40 | 101% | 100% | 107% | ▲▲▲ | 101% | 99% | 0% | 100% | 108% |
| 20241213 | 3,227 | 3,268 | 3,207 | 3,253 | 326,100 | -44 | 99% | 101% | 119% | ▼ | 100% | 98% | 0% | 99% | 107% |
| 20241216 | 3,253 | 3,269 | 3,224 | 3,263 | 264,300 | 10 | 100% | 100% | 81% | ▲ | 100% | 97% | 0% | 99% | 107% |
| 20241217 | 3,275 | 3,328 | 3,275 | 3,286 | 278,500 | 23 | 101% | 100% | 105% | ▲▲ | 98% | 0% | 0% | 100% | 108% |
| 20241218 | 3,280 | 3,280 | 3,206 | 3,210 | 184,300 | -76 | 98% | 98% | 66% | ▼ | 101% | 0% | 0% | 97% | 105% |
| 20241219 | 3,156 | 3,204 | 3,151 | 3,186 | 187,700 | -24 | 99% | 101% | 102% | ▼▼ | 98% | 0% | 0% | 97% | 104% |
| 20241220 | 3,228 | 3,232 | 3,155 | 3,163 | 190,800 | -23 | 99% | 98% | 102% | ▼▼▼ | % | % | % | 96% | 104% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 21,500 | 32,000 | 18,300 | 15,900 | 3,200 | 16,100 |
| 2024-12-06 | 20,900 | 39,600 | 18,400 | 16,300 | 2,500 | 23,300 |
| 2024-11-29 | 21,900 | 47,900 | 18,200 | 17,200 | 3,700 | 30,700 |
| 2024-11-22 | 21,500 | 56,900 | 18,200 | 16,700 | 3,300 | 40,200 |
| 2024-11-15 | 23,700 | 46,300 | 18,500 | 15,400 | 5,200 | 30,900 |
| 2024-11-08 | 26,500 | 31,300 | 18,200 | 15,000 | 8,300 | 16,300 |
| 2024-11-01 | 26,800 | 61,800 | 18,400 | 15,200 | 8,400 | 46,600 |
| 2024-10-25 | 28,100 | 31,700 | 18,300 | 13,600 | 9,800 | 18,100 |
| 2024-10-18 | 30,900 | 36,100 | 18,400 | 18,800 | 12,500 | 17,300 |
| 2024-10-11 | 30,100 | 39,900 | 18,300 | 18,200 | 11,800 | 21,700 |
| 2024-10-04 | 29,900 | 38,400 | 18,300 | 17,700 | 11,600 | 20,700 |
| 2024-09-27 | 30,000 | 54,600 | 18,300 | 18,100 | 11,700 | 36,500 |
| 2024-09-20 | 27,800 | 58,000 | 18,200 | 18,700 | 9,600 | 39,300 |
| 2024-09-13 | 30,200 | 53,100 | 18,200 | 20,100 | 12,000 | 33,000 |
| 2024-09-06 | 36,300 | 61,500 | 18,700 | 20,300 | 17,600 | 41,200 |
| 2024-08-30 | 40,000 | 62,300 | 26,800 | 22,100 | 13,200 | 40,200 |
| 2024-08-23 | 62,500 | 74,800 | 56,200 | 32,600 | 6,300 | 42,200 |
| 2024-08-16 | 89,700 | 64,200 | 84,600 | 30,100 | 5,100 | 34,100 |
| 2024-08-09 | 82,500 | 61,100 | 75,900 | 31,400 | 6,600 | 29,700 |
| 2024-08-02 | 90,500 | 64,700 | 76,300 | 29,900 | 14,200 | 34,800 |
| 2024-07-26 | 89,200 | 66,800 | 76,200 | 19,100 | 13,000 | 47,700 |
| 2024-07-19 | 83,500 | 69,900 | 72,500 | 29,800 | 11,000 | 40,100 |
| 2024-07-12 | 81,400 | 82,100 | 73,600 | 30,800 | 7,800 | 51,300 |
| 2024-07-05 | 82,600 | 77,700 | 73,600 | 23,600 | 9,000 | 54,100 |
| 2024-06-28 | 83,500 | 70,100 | 73,600 | 23,100 | 9,900 | 47,000 |
| 2024-06-21 | 32,200 | 69,200 | 19,800 | 23,600 | 12,400 | 45,600 |
| 2024-06-14 | 34,000 | 67,700 | 19,800 | 23,600 | 14,200 | 44,100 |
| 2024-06-07 | 32,000 | 65,400 | 19,800 | 24,500 | 12,200 | 40,900 |
| 2024-05-31 | 31,700 | 63,000 | 17,800 | 22,300 | 13,900 | 40,700 |
| 2024-05-24 | 36,300 | 69,100 | 15,700 | 24,000 | 20,600 | 45,100 |
| 2024-05-17 | 36,100 | 62,800 | 15,800 | 23,700 | 20,300 | 39,100 |
| 2024-05-10 | 38,400 | 63,500 | 16,100 | 23,800 | 22,300 | 39,700 |
| 2024-05-02 | 31,800 | 82,600 | 16,100 | 51,500 | 15,700 | 31,100 |
| 2024-04-26 | 31,300 | 78,600 | 16,100 | 50,900 | 15,200 | 27,700 |
| 2024-04-19 | 30,600 | 96,100 | 16,100 | 64,100 | 14,500 | 32,000 |
| 2024-04-12 | 40,900 | 56,900 | 16,700 | 24,200 | 24,200 | 32,700 |
| 2024-04-05 | 33,500 | 50,600 | 14,900 | 24,600 | 18,600 | 26,000 |
| 2024-03-29 | 32,100 | 69,100 | 15,000 | 28,300 | 17,100 | 40,800 |
| 2024-03-22 | 62,600 | 59,400 | 31,100 | 22,300 | 31,500 | 37,100 |
| 2024-03-15 | 91,000 | 62,300 | 61,500 | 21,900 | 29,500 | 40,400 |
| 2024-03-08 | 86,900 | 64,300 | 59,100 | 23,800 | 27,800 | 40,500 |
| 2024-03-01 | 84,700 | 88,500 | 58,600 | 38,000 | 26,100 | 50,500 |
| 2024-02-22 | 84,200 | 92,600 | 58,700 | 23,700 | 25,500 | 68,900 |
| 2024-02-16 | 105,900 | 63,100 | 80,200 | 22,200 | 25,700 | 40,900 |
| 2024-02-09 | 109,500 | 51,900 | 82,500 | 21,900 | 27,000 | 30,000 |
| 2024-02-02 | 147,300 | 74,400 | 90,200 | 18,800 | 57,100 | 55,600 |
| 2024-01-26 | 150,200 | 106,000 | 92,400 | 54,800 | 57,800 | 51,200 |
| 2024-01-19 | 114,100 | 122,500 | 86,400 | 51,200 | 27,700 | 71,300 |
| 2024-01-12 | 101,600 | 133,300 | 85,600 | 56,200 | 16,000 | 77,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 672,240 | 0.50% | ▲ | 5,000 | 3,173 | 3,229 | 3,173 | 3,214 | 265,500 |
| 2024-12-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 667,240 | 0.49% | ▼ | -23,675 | 3,186 | 3,214 | 3,173 | 3,182 | 230,200 |
| 2024-11-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 690,915 | 0.51% | ▲ | 3,201 | 3,234 | 3,122 | 3,139 | 497,400 | |
| 2024-07-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 640,094 | 0.47% | ▼ | -51,900 | 3,087 | 3,177 | 3,080 | 3,171 | 314,200 |
| 2024-07-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 691,994 | 0.51% | ▲ | 3,050 | 3,092 | 3,045 | 3,092 | 249,600 | |
| 2024-06-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 642,967 | 0.48% | ▼ | -39,774 | 3,140 | 3,188 | 3,115 | 3,168 | 409,100 |
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 682,741 | 0.50% | ▲ | 3,069 | 3,095 | 3,057 | 3,092 | 360,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241101 | 12:00 | カルビー | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240802 | 15:00 | カルビー | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240626 | 15:00 | カルビー | 支配株主等に関する事項について |
| 20240509 | 12:00 | カルビー | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240509 | 12:00 | カルビー | 剰余金の配当に関するお知らせ |
| 20240326 | 15:00 | カルビー | 取締役、監査役および補欠監査役の候補者選任に関するお知らせ |
| 20240226 | 15:00 | カルビー | 配当予想の修正に関するお知らせ |
| 20240206 | 15:00 | カルビー | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UDSK | 350 | 2024-09-24 15:07 | カルビー株式会社 | Ｔ．Ｒｏｗｅ Ｐｒｉｃｅ Ａｓｓｏｃｉａｔｅｓ，Ｉｎｃ． | 変更報告書（特例対象株券等） |
| S100U9WA | 360 | 2024-08-26 11:34 | カルビー株式会社 | Ｔ．Ｒｏｗｅ Ｐｒｉｃｅ Ａｓｓｏｃｉａｔｅｓ，Ｉｎｃ． | 訂正報告書（大量保有報告書・変更報告書） |
| S100U2MC | 350 | 2024-07-22 15:05 | カルビー株式会社 | Ｔ．Ｒｏｗｅ Ｐｒｉｃｅ Ａｓｓｏｃｉａｔｅｓ，Ｉｎｃ． | 変更報告書（特例対象株券等） |
| S100T2U1 | 350 | 2024-03-25 15:02 | カルビー株式会社 | Ｔ．Ｒｏｗｅ Ｐｒｉｃｅ Ａｓｓｏｃｉａｔｅｓ，Ｉｎｃ． | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2229 | 1 | カルビー株式会社 | 2024-12-21 16:28:29 |
| 2229 | 2 | 電子公告｜カルビー | 2024-06-19 01:22:06 |
| 2229 | 2 | IRポリシー｜カルビー | 2024-06-19 01:22:05 |
| 2229 | 2 | よくいただくご質問｜カルビー | 2024-06-19 01:22:04 |
| 2229 | 2 | IRカレンダー｜カルビー | 2024-06-19 01:22:02 |
| 2229 | 2 | 「旬」～株主様へのご報告～｜カルビー | 2024-06-19 01:22:01 |
| 2229 | 2 | 有価証券報告書｜カルビー | 2024-06-19 01:22:00 |
| 2229 | 2 | 決算説明会資料｜カルビー | 2024-06-19 01:21:59 |
| 2229 | 2 | 決算短信｜カルビー | 2024-06-19 01:21:58 |
| 2229 | 2 | IR資料室｜カルビー | 2024-06-19 01:21:57 |