株式銘柄のスクリーニング「kabuu」(2229--カルビー)

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
20250120	2,913	2,917	2,890	2,911	323,900	1	100%	100%	39%	▲	99%	101%	102%	89%	100%
20250121	2,925	2,925	2,883	2,899	354,600	-12	100%	99%	109%	▼	99%	102%	102%	90%	100%
20250122	2,917	2,929	2,891	2,891	331,300	-8	100%	99%	93%	▼▼	101%	103%	103%	91%	100%
20250123	2,880	2,920	2,856	2,914	371,300	23	101%	101%	112%	▲	99%	101%	98%	92%	101%
20250124	2,940	2,943	2,914	2,914	227,900	1	100%	99%	61%	▲▲	100%	100%	97%	92%	101%
20250127	2,964	2,991	2,946	2,968	301,500	54	102%	100%	132%	▲▲▲	100%	99%	96%	94%	103%
20250128	2,982	3,008	2,974	2,974	185,000	6	100%	100%	61%	▲▲▲▲	100%	98%	96%	94%	103%
20250129	2,975	2,990	2,962	2,972	279,100	-3	100%	100%	151%	▼	100%	98%	96%	94%	103%
20250130	2,972	2,987	2,961	2,977	211,500	6	100%	100%	76%	▲	99%	100%	96%	94%	103%
20250131	2,978	2,984	2,952	2,963	188,200	-15	100%	99%	89%	▼	99%	101%	97%	94%	102%
20250203	2,950	2,960	2,900	2,920	426,600	-43	99%	99%	227%	▼▼	98%	96%	97%	94%	101%
20250204	2,959	2,959	2,905	2,905	277,500	-15	99%	98%	65%	▼▼▼	98%	98%	99%	94%	100%
20250205	2,905	2,919	2,822	2,835	455,000	-70	98%	98%	164%	▼▼▼▼	104%	100%	100%	92%	100%
20250206	2,864	3,001	2,857	2,974	1,479,100	139	105%	104%	325%	▲	96%	97%	98%	98%	105%
20250207	2,950	2,950	2,804	2,838	1,230,500	-136	95%	96%	83%	▼	100%	100%	102%	93%	100%
20250210	2,850	2,871	2,836	2,840	571,700	3	100%	100%	46%	▲	99%	100%	102%	95%	100%
20250212	2,851	2,856	2,829	2,830	450,200	-10	100%	99%	79%	▼	100%	101%	102%	95%	100%
20250213	2,839	2,867	2,837	2,850	320,500	20	101%	100%	71%	▲	100%	101%	102%	96%	101%
20250214	2,850	2,857	2,826	2,839	329,000	-12	100%	100%	103%	▼	100%	101%	103%	95%	100%
20250217	2,830	2,852	2,821	2,822	282,400	-17	99%	100%	86%	▼▼	101%	101%	104%	95%	100%
20250218	2,830	2,860	2,818	2,851	263,300	29	101%	101%	93%	▲	101%	101%	104%	96%	101%
20250219	2,840	2,874	2,840	2,868	207,800	17	101%	101%	79%	▲▲	99%	100%	103%	96%	102%
20250220	2,868	2,873	2,841	2,850	232,800	-18	99%	99%	112%	▼	100%	100%	103%	96%	101%
20250225	2,850	2,870	2,846	2,853	222,500	3	100%	100%	96%	▲	100%	100%	103%	96%	101%
20250226	2,852	2,863	2,843	2,853	274,800	1	100%	100%	124%	▲▲	101%	100%	103%	96%	101%
20250227	2,850	2,874	2,846	2,865	273,400	12	100%	101%	99%	▲▲▲	99%	100%	102%	96%	102%
20250228	2,874	2,874	2,825	2,848	588,800	-17	99%	99%	215%	▼	99%	101%	104%	96%	101%
20250303	2,835	2,856	2,806	2,814	508,400	-34	99%	99%	86%	▼▼	101%	103%	105%	95%	100%
20250304	2,812	2,877	2,812	2,848	436,600	34	101%	101%	86%	▲	99%	101%	103%	96%	101%
20250305	2,869	2,870	2,824	2,849	347,300	1	100%	99%	80%	▲▲	100%	100%	102%	96%	101%
20250306	2,869	2,884	2,862	2,867	255,700	18	101%	100%	74%	▲▲▲	100%	101%	102%	96%	102%
20250307	2,850	2,867	2,846	2,850	246,700	-17	99%	100%	96%	▼	101%	101%	102%	96%	101%
20250310	2,865	2,913	2,855	2,901	339,600	51	102%	101%	138%	▲	99%	99%	99%	98%	103%
20250311	2,926	2,936	2,876	2,883	567,200	-18	99%	99%	167%	▼	101%	103%	102%	99%	102%
20250312	2,844	2,878	2,841	2,876	488,700	-8	100%	101%	86%	▼▼	99%	102%	99%	99%	102%
20250313	2,875	2,881	2,849	2,859	330,600	-17	99%	99%	68%	▼▼▼	101%	102%	99%	99%	102%
20250314	2,880	2,913	2,872	2,906	320,700	47	102%	101%	97%	▲	100%	101%	98%	100%	103%
20250317	2,906	2,916	2,885	2,905	224,200	-1	100%	100%	70%	▼	100%	100%	98%	100%	103%
20250318	2,916	2,965	2,912	2,923	281,600	18	101%	100%	126%	▲	101%	100%	98%	100%	104%
20250319	2,907	2,955	2,895	2,942	193,300	19	101%	101%	69%	▲▲	100%	99%	97%	100%	105%
20250321	2,940	2,950	2,920	2,928	385,900	-14	100%	100%	200%	▼	99%	99%	97%	100%	104%
20250324	2,928	2,929	2,897	2,905	208,300	-24	99%	99%	54%	▼▼	101%	98%	98%	99%	103%
20250325	2,900	2,919	2,890	2,915	205,200	11	100%	101%	99%	▲	99%	97%	98%	99%	104%
20250326	2,904	2,906	2,877	2,878	359,900	-37	99%	99%	175%	▼	101%	98%	99%	98%	102%
20250327	2,878	2,901	2,870	2,901	346,700	23	101%	101%	96%	▲	99%	95%	99%	99%	103%
20250328	2,872	2,873	2,840	2,852	310,900	-49	98%	99%	90%	▼	99%	98%	101%	97%	101%
20250331	2,823	2,828	2,792	2,794	417,800	-59	98%	99%	134%	▼▼	100%	98%	101%	95%	100%
20250401	2,828	2,845	2,811	2,822	362,900	29	101%	100%	87%	▲	97%	98%	101%	96%	101%
20250402	2,817	2,822	2,743	2,743	332,300	-80	97%	97%	92%	▼	103%	106%	106%	93%	100%
20250403	2,670	2,738	2,670	2,738	393,000	-5	100%	103%	118%	▼▼	101%	104%	0%	93%	100%
20250404	2,745	2,793	2,730	2,777	331,200	39	101%	101%	84%	▲	102%	104%	0%	94%	101%
20250408	2,707	2,784	2,683	2,775	338,500	-3	100%	102%	102%	▼	100%	103%	0%	94%	101%
20250409	2,745	2,771	2,704	2,759	276,200	-16	99%	100%	82%	▼▼	102%	101%	0%	94%	101%
20250410	2,795	2,847	2,766	2,844	355,900	85	103%	102%	129%	▲	101%	102%	0%	97%	104%
20250411	2,766	2,819	2,746	2,807	249,500	-37	99%	101%	70%	▼	99%	100%	0%	95%	103%
20250414	2,845	2,847	2,808	2,818	240,100	11	100%	99%	96%	▲	99%	100%	0%	96%	103%
20250415	2,830	2,834	2,801	2,801	133,400	-17	99%	99%	56%	▼	101%	0%	0%	95%	102%
20250416	2,796	2,824	2,787	2,823	169,900	22	101%	101%	127%	▲	100%	0%	0%	96%	103%
20250417	2,827	2,835	2,802	2,821	167,500	-3	100%	100%	99%	▼	100%	0%	0%	96%	103%
20250418	2,844	2,854	2,821	2,844	218,700	23	101%	100%	131%	▲	%	%	%	97%	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
2025-04-11	59,700	101,900	53,000	17,900	6,700	84,000
2025-04-04	57,700	120,700	52,900	24,400	4,800	96,300
2025-03-28	55,400	113,600	53,300	26,600	2,100	87,000
2025-03-21	58,600	95,600	53,200	26,300	5,400	69,300
2025-03-14	57,600	94,400	53,200	25,300	4,400	69,100
2025-03-07	68,600	95,600	62,500	25,200	6,100	70,400
2025-02-28	63,600	98,300	61,900	26,300	1,700	72,000
2025-02-21	33,600	103,500	29,800	27,800	3,800	75,700
2025-02-14	35,000	100,600	29,800	28,600	5,200	72,000
2025-02-07	38,300	116,300	30,000	32,800	8,300	83,500
2025-01-31	35,800	71,000	31,000	20,800	4,800	50,200
2025-01-24	34,200	77,600	30,300	21,700	3,900	55,900
2025-01-17	38,300	69,500	30,700	22,600	7,600	46,900
2025-01-10	35,800	50,400	29,900	20,400	5,900	30,000
2024-12-27	23,100	35,300	18,200	18,300	4,900	17,000
2024-12-20	23,800	29,300	18,300	15,800	5,500	13,500
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
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

TDnet更新情報

報告日	strtime	銘柄	タイトル
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)

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
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）

企業サイト更新情報

code	cate	site_title	modified
2229	1	カルビー株式会社	2025-04-19 21:23:29
2229	2	企業情報｜カルビー	2025-03-19 15:29:04
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--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:380896920----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

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:380896920----Yahoo