2811--カゴメ-【食料品】【トマト加工品】トマト加工品で首位、飲料ブランドに強み

売上高:3068690-当期純利益:250150-総資産:3624150-時価:269737063----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upv5%s10%s20%sper_pp_15率10率MAX20MIN20
202506242,8882,8892,8322,832346,000-3399%98%100%▼▼000100%102%102%95%0%
202506252,8282,8402,8092,836369,3004100%100%107%▲000101%102%102%95%0%
202506262,8252,8502,8232,846636,50010100%101%172%▲▲000101%101%101%95%0%
202506272,8572,8822,8472,878383,60032101%101%60%▲▲▲000100%100%100%97%2%
202506302,8822,8962,8712,871282,200-8100%100%74%▼000100%100%100%96%1%
202507012,8662,8762,8462,862259,500-9100%100%92%▼▼000100%100%100%97%1%
202507022,8702,8942,8702,871258,20010100%100%99%▲000100%99%100%97%1%
202507032,8722,8912,8642,876234,2005100%100%91%▲▲000100%99%100%97%2%
202507042,8802,8922,8722,880260,0004100%100%111%▲▲▲000100%99%100%97%2%
202507072,8812,9042,8732,880289,8001100%100%111%▲▲▲▲00099%100%100%97%2%
202507082,8752,8752,8292,853630,400-2799%99%218%▼00099%100%0%96%1%
202507092,8672,8812,8452,845383,700-8100%99%61%▼▼00098%99%0%96%0%
202507102,8692,8702,8142,825515,900-2199%98%134%▼▼▼000100%100%0%97%0%
202507112,8442,8662,8392,844307,50019101%100%60%▲000100%99%0%97%1%
202507142,8662,8752,8512,868327,20025101%100%106%▲▲00099%99%0%99%2%
202507152,8852,8922,8492,851337,800-1799%99%103%▼00099%100%0%99%1%
202507162,8712,8712,8402,843309,300-8100%99%92%▼▼000100%101%0%98%1%
202507172,8432,8552,8152,836327,200-7100%100%106%▼▼▼000100%0%0%98%0%
202507182,8412,8512,8342,842285,4006100%100%87%▲00099%0%0%99%1%
202507222,8452,8522,7972,806461,500-3799%99%162%▼000102%0%0%97%0%
202507232,8222,8822,8172,873517,60067102%102%112%▲000%%%100%2%

TDnet更新情報

報告日strtime銘柄タイトル
2025071515:40カゴメ 自己株式の取得結果および取得終了に関するお知らせ
2025070315:40カゴメ 自己株式の取得状況に関するお知らせ
2025060415:40カゴメ 自己株式の取得状況に関するお知らせ
2025050915:40カゴメ 2025年12月期　第１四半期決算短信［IFRS］（連結）（監査法人による期中レビュ―の完了）
2025050715:40カゴメ 自己株式の取得状況に関するお知らせ
2025043015:40カゴメ 2025年12月期　第１四半期決算短信［IFRS］（連結）
2025043015:40カゴメ 2025年12月期　第１四半期　連結決算[IFRS]　補足資料
2025042115:40カゴメ 当社取締役に対する株式報酬制度の継続について
2025040315:40カゴメ 自己株式の取得状況に関するお知らせ
2025033115:40カゴメ 第81回定時株主総会における議決権行使の個別結果に関するお知らせ
2025030515:40カゴメ 自己株式の取得状況に関するお知らせ
2025021315:40カゴメ 剰余金の配当に関するお知らせ
2025021315:40カゴメ （訂正）「2024年12月期 決算短信［IFRS］（連結）」の一部訂正について
2025020411:30カゴメ 自己株式立会外買付取引（ToSTNeT-３）による自己株式の取得結果に関するお知らせ
2025020317:00カゴメ 自己株式立会外買付取引（ToSTNeT-３）による自己株式の買付けに関するお知らせ
2025020315:40カゴメ 2024年12月期決算短信〔IFRS〕（連結）
2025020315:40カゴメ 2024年12月期決算短信　補足資料
2025020315:40カゴメ 2024年12月期決算説明会資料
2025020315:40カゴメ 自己株式の取得に係る事項の決定および自己株式の消却に関するお知らせ
2024112615:40カゴメ (訂正・数値データ訂正）「2024年12月期 第３四半期決算短信［IFRS］（連結）」等の一部訂正について
2024110815:40カゴメ 2024年12月期　第３四半期決算短信［IFRS］（連結）（監査法人による期中レビュ―の完了）
2024103015:40カゴメ 2024年12月期　第３四半期決算短信［IFRS］（連結）
2024103015:40カゴメ 2024年12月期　第３四半期　連結決算[IFRS]　補足資料
2024073115:40カゴメ 2024年12月期　第２四半期（中間期）決算短信[IFRS]（連結）
2024073115:40カゴメ 2024年12月期　第２四半期連結決算[IFRS]補足資料
2024073115:40カゴメ 2024年12月期　第２四半期決算説明会資料
2024072616:30カゴメ 第三者割当による自己株式の処分における処分株式数の確定に関するお知らせ
2024070211:15カゴメ 自己株式の処分に係る発行登録の取下げに関するお知らせ
2024062517:00カゴメ 処分価格及び売出価格等の決定に関するお知らせ
2024061416:00カゴメ 自己株式の処分及び株式の売出し並びに自己株式の消却に関するお知らせ
2024042615:40カゴメ 2024年12月期　第１四半期決算短信［IFRS］（連結）
2024042615:40カゴメ 2024年12月期　第１四半期　連結決算[IFRS]　補足資料
2024032815:40カゴメ 第80回定時株主総会における議決権行使の個別結果に関するお知らせ
2024021515:40カゴメ 剰余金の配当に関するお知らせ
2024020115:40カゴメ 2023年12月期決算短信〔IFRS〕(連結)
2024020115:40カゴメ 2023年12月期決算短信　補足資料
2024020115:40カゴメ 2023年12月期決算説明会資料
2024012615:40カゴメ Ingomar Packing Company, LLCの持分追加取得（連結子会社化）等に関するお知らせ
2024012615:40カゴメ Ingomar Packing Company, LLCの持分追加取得（連結子会社化）等に関するお知らせ（補足説明資料）

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
2025-07-10 Barclays Capital Securities Ltd590,1000.62%▲29,6002,8692,8702,8142,825515,900
2025-07-08 Barclays Capital Securities Ltd560,5000.59%▼-7,3002,8752,8752,8292,853630,400
2025-07-07 Barclays Capital Securities Ltd567,8000.60%▲30,1002,8812,9042,8732,880289,800
2025-06-20 Barclays Capital Securities Ltd537,7000.57%▼-38,4002,8872,8962,8682,888517,200
2025-06-19 Barclays Capital Securities Ltd576,1000.61%▲13,2002,9002,9052,8662,885314,800
2025-06-17 Barclays Capital Securities Ltd562,9000.59%▼-2,0002,9172,9192,8912,891328,500
2025-06-12 Barclays Capital Securities Ltd564,9000.60%▲4,1002,9552,9612,9372,952228,600
2025-06-09 Barclays Capital Securities Ltd560,8000.59%▼-10,1002,9442,9532,9322,937158,300
2025-06-04 Barclays Capital Securities Ltd570,9000.60%▲13,2002,9502,9632,9372,937192,400
2025-05-29 JPM Securities Japan Co Ltd.404,8730.43%▼-131,6842,9512,9802,9452,974267,400
2025-05-20 GOLDMAN SACHS INTERNATIONAL458,5520.48%▼-15,7043,0023,0032,9522,965364,300
2025-05-16 Barclays Capital Securities Ltd557,7000.59%▼-14,1003,0013,0232,9823,014181,800
2025-05-15 GOLDMAN SACHS INTERNATIONAL474,2560.50%▲2,9612,9962,9612,985158,800
2025-05-07 JPM Securities Japan Co Ltd.536,5570.57%▼-68,4213,0003,0512,9833,013421,500
2025-05-02 JPM Securities Japan Co Ltd.604,9780.64%▼-130,9152,9333,0032,9113,003534,100
2025-05-02 Barclays Capital Securities Ltd571,8000.60%▲89,7002,9333,0032,9113,003534,100
2025-04-28 JPM Securities Japan Co Ltd.735,8930.78%▼-35,1002,9052,9522,9012,925457,800
2025-04-25 JPM Securities Japan Co Ltd.770,9930.82%▼-138,6002,9382,9632,9102,910376,300
2025-04-25 Barclays Capital Securities Ltd482,1000.51%▲2,9382,9632,9102,910376,300
2025-04-23 JPM Securities Japan Co Ltd.909,5930.96%▲75,4003,0433,0523,0233,025225,800
2025-04-21 GOLDMAN SACHS INTERNATIONAL464,9810.49%▼-61,3003,0133,0343,0033,027167,700
2025-04-17 JPM Securities Japan Co Ltd.834,1930.88%▼-49,2003,0113,0302,9942,994174,000
2025-04-16 JPM Securities Japan Co Ltd.883,3930.94%▲52,9003,0203,0282,9983,006164,000
2025-04-15 JPM Securities Japan Co Ltd.830,4930.88%▼-237,5003,0193,0313,0083,020227,600
2025-04-14 GOLDMAN SACHS INTERNATIONAL526,2810.56%▲61,9002,9713,0142,9702,997297,500
2025-04-14 JPM Securities Japan Co Ltd.1,067,9931.13%▼-65,2002,9713,0142,9702,997297,500
2025-04-11 JPM Securities Japan Co Ltd.1,133,1931.20%▲137,8002,9192,9582,8682,949367,300
2025-04-11 GOLDMAN SACHS INTERNATIONAL464,3810.49%▼-74,5002,9192,9582,8682,949367,300
2025-04-10 GOLDMAN SACHS INTERNATIONAL538,8810.57%▼-100,3002,9362,9512,8972,946323,700
2025-04-10 JPM Securities Japan Co Ltd.995,3931.06%▼2,9362,9512,8972,946323,700
2025-04-09 GOLDMAN SACHS INTERNATIONAL639,1810.68%▲117,5002,8362,8722,8052,858318,100
2025-04-09 JPM Securities Japan Co Ltd.1,093,4931.16%▼-36,3002,8362,8722,8052,858318,100
2025-04-08 JPM Securities Japan Co Ltd.1,129,7931.20%▲76,7612,7942,8572,7752,850414,400
2025-04-07 GOLDMAN SACHS INTERNATIONAL521,6810.55%▲93,1002,7482,7792,6692,721768,800
2025-04-03 GOLDMAN SACHS INTERNATIONAL428,5810.45%▼-42,9002,8802,9202,8492,918414,700
2025-04-02 GOLDMAN SACHS INTERNATIONAL471,4810.50%▲22,9702,9502,9532,9162,920284,300
2025-03-28 JPM Securities Japan Co Ltd.1,053,0321.12%▲100,4912,9963,0002,9642,980271,400
2025-03-21 JPM Securities Japan Co Ltd.952,5411.01%▲277,7003,0313,0553,0223,036362,000
2025-03-19 JPM Securities Japan Co Ltd.674,8410.71%▲3,0043,0473,0043,031258,100
2025-03-19 Societe Generale300,6490.32%▼-273,3003,0043,0473,0043,031258,100
2025-03-13 GOLDMAN SACHS INTERNATIONAL448,5110.47%▼-78,3002,9873,0152,9832,998276,400
2025-03-12 GOLDMAN SACHS INTERNATIONAL526,8110.56%▼-109,6003,0193,0262,9662,999462,800
2025-03-10 GOLDMAN SACHS INTERNATIONAL636,4110.67%▼-47,5003,0083,0382,9893,029462,300
2025-03-07 GOLDMAN SACHS INTERNATIONAL683,9110.72%▼-117,1002,9663,0142,9462,989498,200
2025-03-06 GOLDMAN SACHS INTERNATIONAL801,0110.85%▼-51,3002,9382,9672,9292,966295,600
2025-03-05 GOLDMAN SACHS INTERNATIONAL852,3110.90%▼-142,5002,9792,9812,9312,938306,000
2025-03-03 GOLDMAN SACHS INTERNATIONAL994,8111.05%▼-47,7102,9172,9502,9172,940302,700
2025-02-27 Citigroup Global Markets Limited445,1000.47%▼-63,0002,9202,9402,9082,940328,300
2025-02-26 Citigroup Global Markets Limited508,1000.54%▼-132,7002,8982,9242,8952,921397,800
2025-02-20 GOLDMAN SACHS INTERNATIONAL1,042,5211.11%▲101,8002,8802,8992,8102,833496,000
2025-02-19 Citigroup Global Markets Limited640,8000.68%▼-33,0002,8772,9172,8772,917297,500
2025-02-18 Citigroup Global Markets Limited673,8000.71%▲2,8552,8872,8452,876223,200
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.1,5000.00%▼-1,054,4002,8552,8872,8452,876223,200
2025-02-17 GOLDMAN SACHS INTERNATIONAL940,7211.00%▲103,4002,8842,8842,8512,855279,300
2025-02-14 GOLDMAN SACHS INTERNATIONAL837,3210.89%▼-17,8002,9022,9142,8802,884281,600
2025-02-13 GOLDMAN SACHS INTERNATIONAL855,1210.91%▲99,9182,8602,9072,8472,902332,100
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.1,055,9001.12%▲109,9162,8482,8502,8002,839363,800
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.1,055,9001.12%▲109,9162,8482,8502,8002,839363,800
2025-02-07 Integrated Core Strategies (Asia) Pte. Ltd.945,9841.00%▲98,6002,8912,9022,8422,852350,900
2025-02-07 Integrated Core Strategies (Asia) Pte. Ltd.945,9841.00%▲2,8912,9022,8422,852350,900
2025-02-06 GOLDMAN SACHS INTERNATIONAL755,2030.80%▲69,9002,8382,9052,8222,887506,200
2025-02-06 GOLDMAN SACHS INTERNATIONAL755,2030.80%▲69,9002,8382,9052,8222,887506,200
2025-02-05 モルガン・スタンレーMUFG証券株式会社400,3780.42%▼-109,1002,8302,8482,8062,813498,000
2025-02-05 Integrated Core Strategies (Asia) Pte. Ltd.847,3840.90%▲55,7002,8302,8482,8062,813498,000
2025-02-05 Integrated Core Strategies (Asia) Pte. Ltd.847,3840.90%▲2,8302,8482,8062,813498,000
2025-02-05 モルガン・スタンレーMUFG証券株式会社400,3780.42%▼-109,1002,8302,8482,8062,813498,000
2025-02-04 GOLDMAN SACHS INTERNATIONAL685,3030.72%▲120,8302,8362,8692,7842,8311,228,400
2025-02-04 Integrated Core Strategies (Asia) Pte. Ltd.791,6840.84%▼-69,3002,8362,8692,7842,8311,228,400
2025-02-04 GOLDMAN SACHS INTERNATIONAL685,3030.72%▲2,8362,8692,7842,8311,228,400
2025-02-04 Integrated Core Strategies (Asia) Pte. Ltd.791,6840.84%▼2,8362,8692,7842,8311,228,400
2025-02-03 モルガン・スタンレーMUFG証券株式会社509,4780.54%▲2,9192,9212,8382,849486,500
2025-02-03 モルガン・スタンレーMUFG証券株式会社509,4780.54%▲53,2002,9192,9212,8382,849486,500
2025-02-03 Integrated Core Strategies (Asia) Pte. Ltd.860,9840.91%▲2,9192,9212,8382,849486,500
2025-02-03 Integrated Core Strategies (Asia) Pte. Ltd.860,9840.91%▲91,9242,9192,9212,8382,849486,500
2025-01-31 モルガン・スタンレーMUFG証券株式会社456,2780.48%▼-56,2002,9382,9382,9042,912289,700
2025-01-31 モルガン・スタンレーMUFG証券株式会社456,2780.48%▼2,9382,9382,9042,912289,700
2025-01-30 モルガン・スタンレーMUFG証券株式会社512,4780.54%▲2,9122,9372,8962,937224,700
2025-01-22 GOLDMAN SACHS INTERNATIONAL564,4730.60%▲40,8002,8452,8632,8392,853199,600
2025-01-17 Integrated Core Strategies (Asia) Pte. Ltd.769,0600.81%▲82,5732,8622,8622,8212,831299,200
2025-01-15 Integrated Core Strategies (Asia) Pte. Ltd.686,4870.73%▲119,8872,9402,9552,9202,933222,200
2025-01-08 GOLDMAN SACHS INTERNATIONAL523,6730.55%▼-39,7002,9752,9832,9562,973237,500
2025-01-07 GOLDMAN SACHS INTERNATIONAL563,3730.60%▲1,4002,9642,9852,9602,980247,900
2025-01-06 GOLDMAN SACHS INTERNATIONAL561,9730.59%▼-10,5002,9853,0052,9542,958390,300
2024-12-30 GOLDMAN SACHS INTERNATIONAL572,4730.60%▲92,2702,9832,9912,9702,974310,500
2024-12-30 Integrated Core Strategies (Asia) Pte. Ltd.566,6000.60%▲95,2002,9832,9912,9702,974310,500
2024-12-25 GOLDMAN SACHS INTERNATIONAL480,2030.51%▲2,9452,9452,9062,933408,500
2024-12-19 Integrated Core Strategies (Asia) Pte. Ltd.471,4000.50%▲2,9222,9492,9162,941316,100
2024-12-13 Societe Generale573,9490.61%▲3,0083,0293,0083,016244,700
2024-11-14 JPM Securities Japan Co Ltd.468,9450.49%▼-42,0002,9983,0102,9702,970343,100
2024-11-12 GOLDMAN SACHS INTERNATIONAL457,8160.48%▼-101,1003,0263,0473,0093,010364,600
2024-11-11 JPM Securities Japan Co Ltd.510,9450.54%▲152,5003,0183,0303,0003,026308,900
2024-11-06 GOLDMAN SACHS INTERNATIONAL558,9160.59%▼-55,5282,9903,0332,9813,020392,500
2024-11-06 JPM Securities Japan Co Ltd.358,4450.38%▼-200,9002,9903,0332,9813,020392,500
2024-11-05 モルガン・スタンレーMUFG証券株式会社125,1090.13%▼-490,7212,9902,9962,9652,970590,500
2024-11-05 JPM Securities Japan Co Ltd.559,3450.59%▲2,9902,9962,9652,970590,500
2024-10-31 モルガン・スタンレーMUFG証券株式会社615,8300.65%▲109,6003,0653,1173,0273,0331,959,500
2024-10-30 GOLDMAN SACHS INTERNATIONAL614,4440.65%▼-47,6003,1513,2223,1313,203610,700
2024-10-28 モルガン・スタンレーMUFG証券株式会社506,2300.53%▲219,9003,1083,1513,0903,128257,100
2024-10-28 JPM Securities Japan Co Ltd.330,2490.35%▼-200,7003,1083,1513,0903,128257,100
2024-10-24 JPM Securities Japan Co Ltd.530,9490.56%▲202,0003,1403,1583,1213,132171,700
2024-10-24 モルガン・スタンレーMUFG証券株式会社286,3300.30%▼-188,6003,1403,1583,1213,132171,700
2024-10-23 JPM Securities Japan Co Ltd.328,9490.35%▼-159,0003,1693,1833,1413,147141,200
2024-10-23 モルガン・スタンレーMUFG証券株式会社474,9300.50%▲3,1693,1833,1413,147141,200
2024-10-22 GOLDMAN SACHS INTERNATIONAL662,0440.70%▲79,4093,2043,2043,1413,167270,400
2024-10-18 GOLDMAN SACHS INTERNATIONAL582,6350.62%▲100,4003,1973,2153,1903,207156,100
2024-10-16 JPM Securities Japan Co Ltd.487,9490.51%▼-95,3383,2003,2273,1863,193156,500
2024-10-15 GOLDMAN SACHS INTERNATIONAL482,2350.51%▲3,2153,2303,2053,217223,000
2024-09-20 JPM Securities Japan Co Ltd.583,2870.62%▲49,1003,1603,2073,1433,153857,300
2024-09-18 モルガン・スタンレーMUFG証券株式会社81,1430.08%▼-394,1733,1153,1283,0813,113163,500
2024-09-17 JPM Securities Japan Co Ltd.534,1870.56%▲3,1013,1273,0743,116183,500
2024-09-17 モルガン・スタンレーMUFG証券株式会社475,3160.50%▼-409,0003,1013,1273,0743,116183,500
2024-09-13 モルガン・スタンレーMUFG証券株式会社884,3160.94%▼-212,8003,0583,0863,0483,073219,200
2024-09-12 モルガン・スタンレーMUFG証券株式会社1,097,1161.16%▲148,7343,1003,1133,0563,078204,700
2024-09-11 モルガン・スタンレーMUFG証券株式会社948,3821.01%▲105,2793,1603,1703,0413,047305,800
2024-09-03 モルガン・スタンレーMUFG証券株式会社843,1030.89%▼3,1473,1723,1413,160226,900
2024-08-23 モルガン・スタンレーMUFG証券株式会社843,5870.89%▼-8,7003,1403,1603,1353,147164,400
2024-08-21 モルガン・スタンレーMUFG証券株式会社852,2870.90%▼-103,9003,1403,1543,1273,142152,300
2024-08-19 モルガン・スタンレーMUFG証券株式会社956,1871.01%▲100,9003,1593,1643,1223,127175,700
2024-08-13 モルガン・スタンレーMUFG証券株式会社855,2870.91%▲21,1003,0303,0823,0033,081308,000
2024-08-09 モルガン・スタンレーMUFG証券株式会社834,1870.88%▼2,9702,9952,9382,992293,800
2024-08-08 モルガン・スタンレーMUFG証券株式会社846,6870.90%▲2,9302,9852,9182,931557,900
2024-06-17 Integrated Core Strategies (Asia) Pte. Ltd.262,6740.27%▼-291,1263,3613,4503,3303,3401,996,000
2024-06-03 Integrated Core Strategies (Asia) Pte. Ltd.553,8000.58%▼-16,1003,6113,6643,5963,642243,300
2024-05-29 Integrated Core Strategies (Asia) Pte. Ltd.569,9000.60%▲97,6493,6423,6553,5543,561202,600
2024-05-21 GOLDMAN SACHS INTERNATIONAL450,8470.47%▼-41,5003,7923,7943,7353,743265,500
2024-05-08 GOLDMAN SACHS INTERNATIONAL492,3470.52%▲20,9413,8703,9673,8513,926260,400
2024-05-07 GOLDMAN SACHS INTERNATIONAL471,4060.49%▼-57,5563,9243,9313,8513,875250,800
2024-05-02 Integrated Core Strategies (Asia) Pte. Ltd.472,2510.50%▲1,5313,9694,0093,9113,919241,800
2024-04-04 三菱ＵＦＪモルガン・スタンレー証券株式会社467,2400.49%▼-5,0003,6403,6613,6203,644144,300
2024-04-02 三菱ＵＦＪモルガン・スタンレー証券株式会社472,2400.50%▲3,1003,6683,7003,5973,615207,600
2024-03-27 三菱ＵＦＪモルガン・スタンレー証券株式会社469,1400.49%▼-16,7003,7003,7113,6853,690207,000
2024-03-21 GOLDMAN SACHS INTERNATIONAL528,9620.56%▼-59,9003,5773,5933,5443,564262,900
2024-03-15 GOLDMAN SACHS INTERNATIONAL588,8620.62%▲116,6603,5093,5313,4903,514231,600
2024-03-12 三菱ＵＦＪモルガン・スタンレー証券株式会社485,8400.51%▲153,3003,3563,3643,3063,331182,500
2024-03-05 GOLDMAN SACHS INTERNATIONAL472,2020.50%▲2,6003,3333,3493,3133,331172,700

EDINEt更新情報