2229--カルビー-【食料品】【スナック菓子】ペプシコと資本提携海外展開に意欲
売上高:3030270-当期純利益:198860-総資産:2921580-時価:370182520----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
202503102,8652,9132,8552,901339,60051102%101%138%99%99%99%98%103%
202503112,9262,9362,8762,883567,200-1899%99%167%101%103%102%99%102%
202503122,8442,8782,8412,876488,700-8100%101%86%▼▼99%102%99%99%102%
202503132,8752,8812,8492,859330,600-1799%99%68%▼▼▼101%102%99%99%102%
202503142,8802,9132,8722,906320,70047102%101%97%100%101%98%100%103%
202503172,9062,9162,8852,905224,200-1100%100%70%100%100%98%100%103%
202503182,9162,9652,9122,923281,60018101%100%126%101%100%98%100%104%
202503192,9072,9552,8952,942193,30019101%101%69%▲▲100%99%97%100%105%
202503212,9402,9502,9202,928385,900-14100%100%200%99%99%98%100%104%
202503242,9282,9292,8972,905208,300-2499%99%54%▼▼101%98%101%99%103%
202503252,9002,9192,8902,915205,20011100%101%99%99%97%101%99%104%
202503262,9042,9062,8772,878359,900-3799%99%175%101%98%102%98%102%
202503272,8782,9012,8702,901346,70023101%101%96%99%95%102%99%103%
202503282,8722,8732,8402,852310,900-4998%99%90%99%98%104%97%101%
202503312,8232,8282,7922,794417,800-5998%99%134%▼▼100%98%103%95%100%
202504012,8282,8452,8112,822362,90029101%100%87%97%98%104%96%101%
202504022,8172,8222,7432,743332,300-8097%97%92%103%106%109%93%100%
202504032,6702,7382,6702,738393,000-5100%103%118%▼▼101%104%107%93%100%
202504042,7452,7932,7302,777331,20039101%101%84%102%104%108%94%101%
202504082,7072,7842,6832,775338,500-3100%102%102%100%103%107%94%101%
202504092,7452,7712,7042,759276,200-1699%100%82%▼▼102%101%104%94%101%
202504102,7952,8472,7662,844355,90085103%102%129%101%102%105%97%104%
202504112,7662,8192,7462,807249,500-3799%101%70%99%100%103%95%103%
202504142,8452,8472,8082,818240,10011100%99%96%99%102%104%96%103%
202504152,8302,8342,8012,801133,400-1799%99%56%101%104%106%95%102%
202504162,7962,8242,7872,823169,90022101%101%127%100%103%105%96%103%
202504172,8272,8352,8022,821167,500-3100%100%99%100%103%105%96%103%
202504182,8442,8542,8212,844218,70023101%100%131%102%100%105%97%104%
202504212,8362,8992,8312,880223,70037101%102%102%▲▲102%99%104%99%105%
202504222,8702,9322,8662,919230,50039101%102%103%▲▲▲100%98%102%100%107%
202504232,9292,9432,9112,924249,2005100%100%108%▲▲▲▲97%98%102%100%107%
202504242,9222,9222,8322,839228,800-8597%97%92%100%101%105%97%104%
202504252,8442,8682,8322,841260,0002100%100%114%101%102%106%97%104%
202504282,8262,8572,8222,840171,600-1100%101%66%101%101%105%97%104%
202504302,8502,8802,8392,873233,10033101%101%136%100%101%104%98%105%
202505012,8712,8882,8462,873175,6001100%100%75%▲▲101%102%103%98%105%
202505022,8462,8702,8442,870203,600-3100%101%116%99%101%101%98%105%
202505072,8902,8952,8672,875209,8005100%99%103%100%102%102%98%104%
202505082,8752,8892,8522,884238,9009100%100%114%▲▲100%101%101%99%105%
202505092,9002,9222,8822,906435,10022101%100%182%▲▲▲99%101%100%99%105%
202505122,9212,9322,8542,897666,200-9100%99%153%101%103%101%99%103%
202505132,8892,9272,8732,923624,30026101%101%94%100%103%99%100%104%
202505142,8972,8992,8562,893551,100-3199%100%88%101%102%99%99%103%
202505152,8962,9442,8962,938358,50045102%101%65%100%99%96%100%105%
202505162,9552,9662,9252,958249,20021101%100%70%▲▲100%99%96%100%105%
202505192,9722,9872,9462,986334,60028101%100%134%▲▲▲99%98%95%100%106%
202505202,9862,9942,9252,944383,200-4299%99%115%99%99%95%99%104%
202505212,9502,9502,9102,914213,400-3099%99%56%▼▼101%100%95%98%103%
202505222,9002,9532,8902,928244,00014100%101%114%99%99%95%98%103%
202505232,9162,9362,8842,901243,800-2799%99%100%100%98%0%97%102%
202505262,9252,9412,9112,932157,00031101%100%64%100%98%0%98%103%
202505272,9152,9252,9072,914211,200-1899%100%135%98%97%0%98%103%
202505282,9252,9252,8802,880296,000-3499%98%140%▼▼99%98%0%96%101%
202505292,8802,8932,8512,858269,100-2299%99%91%▼▼▼100%99%0%96%100%
202505302,8522,8792,8472,847386,100-12100%100%143%▼▼▼▼100%98%0%95%100%
202506022,8312,8472,8252,839282,400-8100%100%73%▼▼▼▼▼100%97%0%95%100%
202506032,8352,8482,8182,829270,500-11100%100%96%▼▼▼▼▼▼99%0%0%95%100%
202506042,8292,8472,8122,812200,500-1799%99%74%▼▼▼▼▼▼▼99%0%0%94%100%
202506052,8012,8132,7692,769345,200-4398%99%172%▼▼▼▼▼▼▼▼100%0%0%93%100%
202506062,7582,7882,7572,764286,500-5100%100%83%▼▼▼▼▼▼▼▼▼%%%93%100%

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
2025-05-3034,70074,80018,50019,90016,20054,900
2025-05-2330,50075,30018,10021,50012,40053,800
2025-05-1631,00068,30018,10021,80012,90046,500
2025-05-0930,10088,70020,10026,00010,00062,700
2025-05-0255,20086,50045,10022,50010,10064,000
2025-04-2554,50082,80044,20022,20010,30060,600
2025-04-1864,500103,40053,20019,00011,30084,400
2025-04-1159,700101,90053,00017,9006,70084,000
2025-04-0457,700120,70052,90024,4004,80096,300
2025-03-2855,400113,60053,30026,6002,10087,000
2025-03-2158,60095,60053,20026,3005,40069,300
2025-03-1457,60094,40053,20025,3004,40069,100
2025-03-0768,60095,60062,50025,2006,10070,400
2025-02-2863,60098,30061,90026,3001,70072,000
2025-02-2133,600103,50029,80027,8003,80075,700
2025-02-1435,000100,60029,80028,6005,20072,000
2025-02-0738,300116,30030,00032,8008,30083,500
2025-01-3135,80071,00031,00020,8004,80050,200
2025-01-2434,20077,60030,30021,7003,90055,900
2025-01-1738,30069,50030,70022,6007,60046,900
2025-01-1035,80050,40029,90020,4005,90030,000
2024-12-2723,10035,30018,20018,3004,90017,000
2024-12-2023,80029,30018,30015,8005,50013,500
2024-12-1321,50032,00018,30015,9003,20016,100
2024-12-0620,90039,60018,40016,3002,50023,300
2024-11-2921,90047,90018,20017,2003,70030,700
2024-11-2221,50056,90018,20016,7003,30040,200
2024-11-1523,70046,30018,50015,4005,20030,900
2024-11-0826,50031,30018,20015,0008,30016,300
2024-11-0126,80061,80018,40015,2008,40046,600
2024-10-2528,10031,70018,30013,6009,80018,100
2024-10-1830,90036,10018,40018,80012,50017,300
2024-10-1130,10039,90018,30018,20011,80021,700
2024-10-0429,90038,40018,30017,70011,60020,700
2024-09-2730,00054,60018,30018,10011,70036,500
2024-09-2027,80058,00018,20018,7009,60039,300
2024-09-1330,20053,10018,20020,10012,00033,000
2024-09-0636,30061,50018,70020,30017,60041,200
2024-08-3040,00062,30026,80022,10013,20040,200
2024-08-2362,50074,80056,20032,6006,30042,200
2024-08-1689,70064,20084,60030,1005,10034,100
2024-08-0982,50061,10075,90031,4006,60029,700
2024-08-0290,50064,70076,30029,90014,20034,800
2024-07-2689,20066,80076,20019,10013,00047,700
2024-07-1983,50069,90072,50029,80011,00040,100
2024-07-1281,40082,10073,60030,8007,80051,300
2024-07-0582,60077,70073,60023,6009,00054,100
2024-06-2883,50070,10073,60023,1009,90047,000
2024-06-2132,20069,20019,80023,60012,40045,600
2024-06-1434,00067,70019,80023,60014,20044,100
2024-06-0732,00065,40019,80024,50012,20040,900
2024-05-3131,70063,00017,80022,30013,90040,700
2024-05-2436,30069,10015,70024,00020,60045,100
2024-05-1736,10062,80015,80023,70020,30039,100
2024-05-1038,40063,50016,10023,80022,30039,700
2024-05-0231,80082,60016,10051,50015,70031,100
2024-04-2631,30078,60016,10050,90015,20027,700
2024-04-1930,60096,10016,10064,10014,50032,000
2024-04-1240,90056,90016,70024,20024,20032,700
2024-04-0533,50050,60014,90024,60018,60026,000
2024-03-2932,10069,10015,00028,30017,10040,800
2024-03-2262,60059,40031,10022,30031,50037,100
2024-03-1591,00062,30061,50021,90029,50040,400
2024-03-0886,90064,30059,10023,80027,80040,500
2024-03-0184,70088,50058,60038,00026,10050,500
2024-02-2284,20092,60058,70023,70025,50068,900
2024-02-16105,90063,10080,20022,20025,70040,900
2024-02-09109,50051,90082,50021,90027,00030,000
2024-02-02147,30074,40090,20018,80057,10055,600
2024-01-26150,200106,00092,40054,80057,80051,200
2024-01-19114,100122,50086,40051,20027,70071,300
2024-01-12101,600133,30085,60056,20016,00077,100

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
2025-04-16 GOLDMAN SACHS INTERNATIONAL326,2630.24%-371,0002,7962,8242,7872,823169,900
2025-04-15 GOLDMAN SACHS INTERNATIONAL697,2630.52%35,5002,8302,8342,8012,801133,400
2025-04-10 GOLDMAN SACHS INTERNATIONAL661,7630.49%-29,6052,7952,8472,7662,844355,900
2025-04-07 GOLDMAN SACHS INTERNATIONAL691,3680.51%23,1002,7032,7402,6522,677525,000
2025-04-07 モルガン・スタンレーMUFG証券株式会社401,4820.29%-363,2002,7032,7402,6522,677525,000
2025-04-04 GOLDMAN SACHS INTERNATIONAL668,2680.49%-7,8722,7452,7932,7302,777331,200
2025-04-03 モルガン・スタンレーMUFG証券株式会社764,6820.57%-51,4002,6702,7382,6702,738393,000
2025-04-02 モルガン・スタンレーMUFG証券株式会社816,0820.60%2,8172,8222,7432,743332,300
2025-03-18 GOLDMAN SACHS INTERNATIONAL676,1400.50%26,7002,9162,9652,9122,923281,600
2025-03-12 GOLDMAN SACHS INTERNATIONAL649,4400.48%-56,2992,8442,8782,8412,876488,700
2025-03-10 GOLDMAN SACHS INTERNATIONAL705,7390.52%2,8652,9132,8552,901339,600
2025-03-06 JPM Securities Japan Co Ltd.624,2780.46%-75,2002,8692,8842,8622,867255,700
2025-03-05 JPM Securities Japan Co Ltd.699,4780.52%39,5172,8692,8702,8242,849347,300
2025-03-04 JPM Securities Japan Co Ltd.659,9610.49%-66,1912,8122,8772,8122,848436,600
2025-03-03 JPM Securities Japan Co Ltd.726,1520.54%2,8352,8562,8062,814508,400
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.35,8000.02%-666,0002,8302,8602,8182,851263,300
2025-02-13 Integrated Core Strategies (Asia) Pte. Ltd.701,8000.52%2,8392,8672,8372,850320,500
2025-01-27 Integrated Core Strategies (Asia) Pte. Ltd.669,2560.49%-20,9442,9642,9912,9462,968301,500
2025-01-20 Integrated Core Strategies (Asia) Pte. Ltd.690,2000.51%24,6242,9132,9172,8902,911323,900
2024-12-25 Integrated Core Strategies (Asia) Pte. Ltd.665,5760.49%-4,2243,1163,1213,0703,100237,900
2024-12-24 Integrated Core Strategies (Asia) Pte. Ltd.669,8000.50%4,9003,1613,1623,1163,134218,900
2024-12-23 Integrated Core Strategies (Asia) Pte. Ltd.664,9000.49%-7,3403,1663,1953,1633,170126,900
2024-12-04 Integrated Core Strategies (Asia) Pte. Ltd.672,2400.50%5,0003,1733,2293,1733,214265,500
2024-12-03 Integrated Core Strategies (Asia) Pte. Ltd.667,2400.49%-23,6753,1863,2143,1733,182230,200
2024-11-12 Integrated Core Strategies (Asia) Pte. Ltd.690,9150.51%3,2013,2343,1223,139497,400
2024-07-12 Integrated Core Strategies (Asia) Pte. Ltd.640,0940.47%-51,9003,0873,1773,0803,171314,200
2024-07-11 Integrated Core Strategies (Asia) Pte. Ltd.691,9940.51%3,0503,0923,0453,092249,600
2024-06-05 Integrated Core Strategies (Asia) Pte. Ltd.642,9670.48%-39,7743,1403,1883,1153,168409,100
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.682,7410.50%3,0693,0953,0573,092360,600

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VK1I3502025-04-07 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)
S100UDSK3502024-09-24 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)
S100U9WA3602024-08-26 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)
S100U2MC3502024-07-22 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)
S100T2U13502024-03-25 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

codecatesite_titlemodified
22291 カルビー株式会社2025-06-07 03:23:23
22292 企業情報|カルビー2025-03-19 15:29:04
22292 電子公告|カルビー2024-06-19 01:22:06
22292 IRポリシー|カルビー2024-06-19 01:22:05
22292 よくいただくご質問|カルビー2024-06-19 01:22:04
22292 IRカレンダー|カルビー2024-06-19 01:22:02
22292 「旬」~株主様へのご報告~|カルビー2024-06-19 01:22:01
22292 有価証券報告書|カルビー2024-06-19 01:22:00
22292 決算説明会資料|カルビー2024-06-19 01:21:59
22292 決算短信|カルビー2024-06-19 01:21:58