| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,244 | 3,344 | 3,196 | 3,294 | 470,500 | 51 | 102% | 102% | 155% | ▲ | 101% | 104% | 96% | 98% | 109% |
| 20240726 | 3,308 | 3,355 | 3,296 | 3,330 | 348,000 | 36 | 101% | 101% | 74% | ▲▲ | 100% | 100% | 98% | 99% | 111% |
| 20240729 | 3,349 | 3,370 | 3,332 | 3,356 | 499,200 | 26 | 101% | 100% | 143% | ▲▲▲ | 99% | 96% | 98% | 100% | 111% |
| 20240730 | 3,378 | 3,384 | 3,334 | 3,341 | 226,400 | -15 | 100% | 99% | 45% | ▼ | 104% | 89% | 100% | 100% | 111% |
| 20240731 | 3,322 | 3,449 | 3,306 | 3,447 | 423,200 | 106 | 103% | 104% | 187% | ▲ | 99% | 90% | 97% | 100% | 115% |
| 20240801 | 3,408 | 3,426 | 3,311 | 3,360 | 453,500 | -87 | 97% | 99% | 107% | ▼ | 97% | 92% | 99% | 97% | 112% |
| 20240802 | 3,338 | 3,357 | 3,140 | 3,230 | 649,700 | -130 | 96% | 97% | 143% | ▼▼ | 96% | 101% | 110% | 94% | 107% |
| 20240805 | 3,020 | 3,081 | 2,880 | 2,910 | 1,150,300 | -320 | 90% | 96% | 177% | ▼▼▼ | 98% | 100% | 110% | 84% | 100% |
| 20240806 | 3,018 | 3,067 | 2,890 | 2,966 | 696,600 | 56 | 102% | 98% | 61% | ▲ | 105% | 103% | 115% | 86% | 102% |
| 20240807 | 2,943 | 3,149 | 2,923 | 3,080 | 646,800 | 114 | 104% | 105% | 93% | ▲▲ | 100% | 99% | 111% | 89% | 106% |
| 20240808 | 3,064 | 3,126 | 3,049 | 3,057 | 319,200 | -23 | 99% | 100% | 49% | ▼ | 98% | 99% | 112% | 89% | 105% |
| 20240809 | 3,073 | 3,077 | 2,978 | 3,024 | 438,200 | -33 | 99% | 98% | 137% | ▼▼ | 100% | 100% | 114% | 88% | 104% |
| 20240813 | 3,020 | 3,069 | 3,007 | 3,032 | 223,900 | 8 | 100% | 100% | 51% | ▲ | 99% | 100% | 115% | 88% | 104% |
| 20240814 | 3,059 | 3,082 | 3,019 | 3,043 | 261,700 | 11 | 100% | 99% | 117% | ▲▲ | 99% | 99% | 114% | 88% | 105% |
| 20240815 | 3,080 | 3,080 | 3,017 | 3,046 | 262,700 | 3 | 100% | 99% | 100% | ▲▲▲ | 99% | 102% | 115% | 88% | 105% |
| 20240816 | 3,064 | 3,069 | 3,013 | 3,033 | 332,800 | -13 | 100% | 99% | 127% | ▼ | 100% | 106% | 116% | 88% | 104% |
| 20240819 | 3,014 | 3,020 | 2,990 | 3,010 | 321,600 | -23 | 99% | 100% | 97% | ▼▼ | 101% | 109% | 116% | 87% | 103% |
| 20240820 | 3,029 | 3,078 | 3,020 | 3,060 | 269,000 | 50 | 102% | 101% | 84% | ▲ | 100% | 109% | 115% | 89% | 105% |
| 20240821 | 3,051 | 3,089 | 3,041 | 3,048 | 133,700 | -12 | 100% | 100% | 50% | ▼ | 102% | 108% | 115% | 88% | 105% |
| 20240822 | 3,052 | 3,125 | 3,052 | 3,115 | 230,300 | 67 | 102% | 102% | 172% | ▲ | 102% | 103% | 112% | 90% | 107% |
| 20240823 | 3,128 | 3,193 | 3,127 | 3,181 | 277,800 | 66 | 102% | 102% | 121% | ▲▲ | 103% | 101% | 110% | 92% | 109% |
| 20240826 | 3,200 | 3,354 | 3,190 | 3,297 | 464,900 | 116 | 104% | 103% | 167% | ▲▲▲ | 99% | 98% | 105% | 96% | 113% |
| 20240827 | 3,332 | 3,346 | 3,290 | 3,311 | 468,400 | 14 | 100% | 99% | 101% | ▲▲▲▲ | 98% | 100% | 104% | 96% | 114% |
| 20240828 | 3,300 | 3,300 | 3,182 | 3,227 | 469,000 | -84 | 97% | 98% | 100% | ▼ | 99% | 105% | 107% | 94% | 111% |
| 20240829 | 3,203 | 3,212 | 3,155 | 3,186 | 229,400 | -41 | 99% | 99% | 49% | ▼▼ | 101% | 106% | 109% | 95% | 109% |
| 20240830 | 3,211 | 3,263 | 3,199 | 3,236 | 427,600 | 50 | 102% | 101% | 186% | ▲ | 101% | 106% | 108% | 98% | 111% |
| 20240902 | 3,250 | 3,293 | 3,238 | 3,268 | 426,500 | 32 | 101% | 101% | 100% | ▲▲ | 100% | 105% | 106% | 99% | 112% |
| 20240903 | 3,293 | 3,323 | 3,276 | 3,302 | 266,900 | 34 | 101% | 100% | 63% | ▲▲▲ | 103% | 107% | 106% | 100% | 111% |
| 20240904 | 3,284 | 3,393 | 3,220 | 3,373 | 505,200 | 71 | 102% | 103% | 189% | ▲▲▲▲ | 100% | 103% | 103% | 100% | 112% |
| 20240905 | 3,406 | 3,472 | 3,396 | 3,414 | 457,600 | 41 | 101% | 100% | 91% | ▲▲▲▲▲ | 101% | 100% | 103% | 100% | 113% |
| 20240906 | 3,402 | 3,445 | 3,402 | 3,445 | 328,200 | 31 | 101% | 101% | 72% | ▲▲▲▲▲▲ | 100% | 99% | 102% | 100% | 114% |
| 20240909 | 3,422 | 3,460 | 3,402 | 3,430 | 298,200 | -15 | 100% | 100% | 91% | ▼ | 102% | 99% | 101% | 100% | 114% |
| 20240910 | 3,449 | 3,521 | 3,430 | 3,511 | 363,600 | 81 | 102% | 102% | 122% | ▲ | 96% | 98% | 100% | 100% | 117% |
| 20240911 | 3,499 | 3,505 | 3,332 | 3,365 | 527,000 | -146 | 96% | 96% | 145% | ▼ | 101% | 102% | 104% | 96% | 112% |
| 20240912 | 3,360 | 3,398 | 3,314 | 3,386 | 362,800 | 21 | 101% | 101% | 69% | ▲ | 100% | 102% | 104% | 96% | 112% |
| 20240913 | 3,371 | 3,382 | 3,355 | 3,372 | 293,900 | -14 | 100% | 100% | 81% | ▼ | 101% | 100% | 102% | 96% | 112% |
| 20240917 | 3,388 | 3,414 | 3,367 | 3,414 | 322,200 | 42 | 101% | 101% | 110% | ▲ | 101% | 100% | 101% | 97% | 112% |
| 20240918 | 3,400 | 3,435 | 3,398 | 3,426 | 178,300 | 12 | 100% | 101% | 55% | ▲▲ | 100% | 100% | 100% | 98% | 112% |
| 20240919 | 3,426 | 3,448 | 3,398 | 3,427 | 388,700 | 1 | 100% | 100% | 218% | ▲▲▲ | 100% | 101% | 101% | 98% | 110% |
| 20240920 | 3,400 | 3,428 | 3,390 | 3,400 | 446,000 | -27 | 99% | 100% | 115% | ▼ | 100% | 102% | 101% | 97% | 107% |
| 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% | 0% | 97% | 101% |
| 20241008 | 3,390 | 3,433 | 3,387 | 3,410 | 236,200 | 1 | 100% | 101% | 78% | ▲▲ | 101% | 101% | 0% | 97% | 101% |
| 20241009 | 3,411 | 3,444 | 3,408 | 3,443 | 149,200 | 33 | 101% | 101% | 63% | ▲▲▲ | 100% | 99% | 0% | 98% | 102% |
| 20241010 | 3,425 | 3,457 | 3,417 | 3,427 | 177,800 | -16 | 100% | 100% | 119% | ▼ | 99% | 99% | 0% | 98% | 102% |
| 20241011 | 3,410 | 3,416 | 3,364 | 3,376 | 273,100 | -51 | 99% | 99% | 154% | ▼▼ | 101% | 100% | 0% | 97% | 100% |
| 20241015 | 3,400 | 3,440 | 3,381 | 3,432 | 271,600 | 56 | 102% | 101% | 99% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20241016 | 3,420 | 3,468 | 3,404 | 3,404 | 177,900 | -28 | 99% | 100% | 66% | ▼ | 99% | 101% | 0% | 97% | 101% |
| 20241017 | 3,400 | 3,410 | 3,370 | 3,381 | 203,500 | -23 | 99% | 99% | 114% | ▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241018 | 3,409 | 3,415 | 3,378 | 3,385 | 206,300 | 4 | 100% | 99% | 101% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241021 | 3,384 | 3,411 | 3,362 | 3,395 | 334,100 | 10 | 100% | 100% | 162% | ▲▲ | 101% | 0% | 0% | 97% | 101% |
| 20241022 | 3,396 | 3,422 | 3,355 | 3,417 | 289,200 | 22 | 101% | 101% | 87% | ▲▲▲ | % | % | % | 98% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-12 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:22:26 |
| 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 |