| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 2,746 | 2,757 | 2,740 | 2,746 | 216,900 | 15 | 101% | 100% | 77% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 101% | 94% | 2% |
| 20250625 | 2,739 | 2,740 | 2,721 | 2,734 | 209,200 | -12 | 100% | 100% | 96% | ▼ | 0 | 0 | 0 | 100% | 100% | 101% | 95% | 1% |
| 20250626 | 2,730 | 2,741 | 2,717 | 2,741 | 215,700 | 7 | 100% | 100% | 103% | ▲ | 0 | 0 | 0 | 100% | 99% | 101% | 96% | 1% |
| 20250627 | 2,741 | 2,743 | 2,720 | 2,737 | 257,700 | -4 | 100% | 100% | 119% | ▼ | 0 | 0 | 0 | 100% | 99% | 101% | 96% | 1% |
| 20250630 | 2,737 | 2,752 | 2,731 | 2,745 | 265,500 | 8 | 100% | 100% | 103% | ▲ | 0 | 0 | 0 | 99% | 99% | 101% | 97% | 2% |
| 20250701 | 2,742 | 2,753 | 2,722 | 2,725 | 274,600 | -20 | 99% | 99% | 103% | ▼ | 0 | 0 | 0 | 100% | 97% | 101% | 96% | 1% |
| 20250702 | 2,735 | 2,768 | 2,711 | 2,723 | 488,400 | -2 | 100% | 100% | 178% | ▼▼ | 0 | 0 | 0 | 100% | 97% | 102% | 97% | 1% |
| 20250703 | 2,710 | 2,725 | 2,701 | 2,723 | 207,200 | -1 | 100% | 100% | 42% | ▼▼▼ | 0 | 0 | 0 | 99% | 97% | 102% | 98% | 1% |
| 20250704 | 2,724 | 2,725 | 2,704 | 2,705 | 146,200 | -18 | 99% | 99% | 71% | ▼▼▼▼ | 0 | 0 | 0 | 99% | 98% | 103% | 98% | 0% |
| 20250707 | 2,699 | 2,699 | 2,661 | 2,663 | 353,700 | -43 | 98% | 99% | 242% | ▼▼▼▼▼ | 0 | 0 | 0 | 99% | 100% | 104% | 97% | 0% |
| 20250708 | 2,650 | 2,660 | 2,625 | 2,633 | 541,400 | -30 | 99% | 99% | 153% | ▼▼▼▼▼▼ | 0 | 0 | 0 | 100% | 101% | 0% | 95% | 0% |
| 20250709 | 2,632 | 2,643 | 2,628 | 2,631 | 373,800 | -2 | 100% | 100% | 69% | ▼▼▼▼▼▼▼ | 10 | 0 | 0 | 99% | 100% | 0% | 95% | 0% |
| 20250710 | 2,640 | 2,643 | 2,615 | 2,624 | 445,300 | -7 | 100% | 99% | 119% | ▼▼▼▼▼▼▼▼ | 0 | 0 | 0 | 100% | 101% | 0% | 96% | 0% |
| 20250711 | 2,637 | 2,654 | 2,628 | 2,644 | 365,700 | 20 | 101% | 100% | 82% | ▲ | 0 | 0 | 0 | 100% | 103% | 0% | 96% | 1% |
| 20250714 | 2,655 | 2,667 | 2,643 | 2,648 | 250,000 | 4 | 100% | 100% | 68% | ▲▲ | 0 | 0 | 0 | 100% | 104% | 0% | 96% | 1% |
| 20250715 | 2,655 | 2,686 | 2,646 | 2,650 | 383,100 | 2 | 100% | 100% | 153% | ▲▲▲ | 0 | 0 | 0 | 100% | 104% | 0% | 97% | 1% |
| 20250716 | 2,650 | 2,656 | 2,640 | 2,643 | 202,600 | -7 | 100% | 100% | 53% | ▼ | 0 | 0 | 0 | 101% | 105% | 0% | 96% | 1% |
| 20250717 | 2,641 | 2,675 | 2,641 | 2,675 | 195,200 | 32 | 101% | 101% | 96% | ▲ | 0 | 0 | 0 | 102% | 0% | 0% | 97% | 2% |
| 20250718 | 2,686 | 2,750 | 2,685 | 2,741 | 548,200 | 66 | 102% | 102% | 281% | ▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 4% |
| 20250722 | 2,730 | 2,794 | 2,724 | 2,752 | 594,300 | 11 | 100% | 101% | 108% | ▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 5% |
| 20250723 | 2,754 | 2,778 | 2,740 | 2,767 | 473,800 | 16 | 101% | 100% | 80% | ▲▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 5% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250626 | 15:00 | カルビー | 支配株主等に関する事項 |
| 20250512 | 12:00 | カルビー | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250512 | 12:00 | カルビー | 剰余金の配当に関するお知らせ |
| 20250327 | 15:00 | カルビー | 取締役および補欠監査役の候補者選任に関するお知らせ |
| 20250206 | 12:00 | カルビー | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 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) |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | GOLDMAN SACHS INTERNATIONAL | 326,263 | 0.24% | ▼ | -371,000 | 2,796 | 2,824 | 2,787 | 2,823 | 169,900 |
| 2025-04-15 | GOLDMAN SACHS INTERNATIONAL | 697,263 | 0.52% | ▲ | 35,500 | 2,830 | 2,834 | 2,801 | 2,801 | 133,400 |
| 2025-04-10 | GOLDMAN SACHS INTERNATIONAL | 661,763 | 0.49% | ▼ | -29,605 | 2,795 | 2,847 | 2,766 | 2,844 | 355,900 |
| 2025-04-07 | GOLDMAN SACHS INTERNATIONAL | 691,368 | 0.51% | ▲ | 23,100 | 2,703 | 2,740 | 2,652 | 2,677 | 525,000 |
| 2025-04-07 | モルガン・スタンレーMUFG証券株式会社 | 401,482 | 0.29% | ▼ | -363,200 | 2,703 | 2,740 | 2,652 | 2,677 | 525,000 |
| 2025-04-04 | GOLDMAN SACHS INTERNATIONAL | 668,268 | 0.49% | ▼ | -7,872 | 2,745 | 2,793 | 2,730 | 2,777 | 331,200 |
| 2025-04-03 | モルガン・スタンレーMUFG証券株式会社 | 764,682 | 0.57% | ▼ | -51,400 | 2,670 | 2,738 | 2,670 | 2,738 | 393,000 |
| 2025-04-02 | モルガン・スタンレーMUFG証券株式会社 | 816,082 | 0.60% | ▲ | 2,817 | 2,822 | 2,743 | 2,743 | 332,300 | |
| 2025-03-18 | GOLDMAN SACHS INTERNATIONAL | 676,140 | 0.50% | ▲ | 26,700 | 2,916 | 2,965 | 2,912 | 2,923 | 281,600 |
| 2025-03-12 | GOLDMAN SACHS INTERNATIONAL | 649,440 | 0.48% | ▼ | -56,299 | 2,844 | 2,878 | 2,841 | 2,876 | 488,700 |
| 2025-03-10 | GOLDMAN SACHS INTERNATIONAL | 705,739 | 0.52% | ▲ | 2,865 | 2,913 | 2,855 | 2,901 | 339,600 | |
| 2025-03-06 | JPM Securities Japan Co Ltd. | 624,278 | 0.46% | ▼ | -75,200 | 2,869 | 2,884 | 2,862 | 2,867 | 255,700 |
| 2025-03-05 | JPM Securities Japan Co Ltd. | 699,478 | 0.52% | ▲ | 39,517 | 2,869 | 2,870 | 2,824 | 2,849 | 347,300 |
| 2025-03-04 | JPM Securities Japan Co Ltd. | 659,961 | 0.49% | ▼ | -66,191 | 2,812 | 2,877 | 2,812 | 2,848 | 436,600 |
| 2025-03-03 | JPM Securities Japan Co Ltd. | 726,152 | 0.54% | ▲ | 2,835 | 2,856 | 2,806 | 2,814 | 508,400 | |
| 2025-02-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 35,800 | 0.02% | ▼ | -666,000 | 2,830 | 2,860 | 2,818 | 2,851 | 263,300 |
| 2025-02-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 701,800 | 0.52% | ▲ | 2,839 | 2,867 | 2,837 | 2,850 | 320,500 | |
| 2025-01-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 669,256 | 0.49% | ▼ | -20,944 | 2,964 | 2,991 | 2,946 | 2,968 | 301,500 |
| 2025-01-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 690,200 | 0.51% | ▲ | 24,624 | 2,913 | 2,917 | 2,890 | 2,911 | 323,900 |
| 2024-12-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 665,576 | 0.49% | ▼ | -4,224 | 3,116 | 3,121 | 3,070 | 3,100 | 237,900 |
| 2024-12-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 669,800 | 0.50% | ▲ | 4,900 | 3,161 | 3,162 | 3,116 | 3,134 | 218,900 |
| 2024-12-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 664,900 | 0.49% | ▼ | -7,340 | 3,166 | 3,195 | 3,163 | 3,170 | 126,900 |
| 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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VYW7 | 350 | 2025-06-20 15:34 | 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） |
| S100VK1I | 350 | 2025-04-07 15:40 | 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） |
| 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） |