[1446]キャンディル:【建材・家具修復】住宅や商業施設向けに修復・保守
Yahoo! 【スタンダード/03建設業】 売上高:132240 当期純利益:1370 総資産:61340 時価:57億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 542 | 543 | 539 | 540 | 33,700 | 6,500 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251010 | 541 | 542 | 539 | 539 | 4,700 | 1,400 | 100% | ▼ | 1747 | 0 | 0 | 97% | 0% |
| 20251009 | 541 | 541 | 540 | 541 | 3,300 | -1,300 | 100% | -- | 8585 | 0 | 0 | 97% | 1% |
| 20251008 | 543 | 543 | 540 | 541 | 4,600 | -1,400 | 100% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20251007 | 541 | 544 | 541 | 543 | 6,000 | -2,000 | 100% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20251006 | 546 | 546 | 542 | 542 | 8,000 | 3,800 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20251003 | 540 | 544 | 540 | 543 | 4,200 | -4,900 | 101% | ▲ | 8582 | 0 | 0 | 97% | 1% |
| 20251002 | 542 | 546 | 540 | 540 | 9,100 | 3,100 | 100% | ▼▼ | 1777 | 0 | 0 | 96% | 0% |
| 20251001 | 545 | 545 | 541 | 541 | 6,000 | -7,900 | 99% | ▼ | 5228 | 0 | 0 | 96% | 1% |
| 20250930 | 538 | 545 | 538 | 545 | 13,900 | -11,300 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250929 | 535 | 541 | 535 | 538 | 25,200 | -8,500 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250909 | 557 | 559 | 555 | 555 | 9,600 | -4,800 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20250925 | 548 | 550 | 545 | 545 | 27,200 | 8,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250924 | 553 | 553 | 548 | 549 | 18,300 | 7,400 | 100% | ▼▼ | 4717 | 0 | 0 | 97% | 0% |
| 20250922 | 551 | 553 | 550 | 550 | 10,900 | -400 | 100% | ▼ | 8588 | 0 | 0 | 97% | 0% |
| 20250919 | 552 | 555 | 550 | 551 | 11,300 | -4,200 | 100% | -- | 2225 | 0 | 0 | 97% | 0% |
| 20250918 | 550 | 553 | 548 | 551 | 15,500 | -6,300 | 100% | ▲ | 8882 | 0 | 0 | 97% | 0% |
| 20250917 | 555 | 555 | 550 | 550 | 21,800 | 12,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250916 | 556 | 557 | 555 | 555 | 9,100 | 4,600 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250912 | 557 | 559 | 556 | 556 | 4,500 | 400 | 100% | ▼ | 1417 | 0 | 0 | 98% | 0% |
| 20250911 | 556 | 558 | 556 | 557 | 4,100 | -1,300 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 0% |
| 20250910 | 555 | 557 | 555 | 556 | 5,400 | -4,200 | 100% | ▲ | 8582 | 0 | 0 | 98% | 0% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 37,400 | 9,100 | 15,600 | 0 | 21,800 | 9,100 |
| 2025-09-19 | 37,400 | 22,400 | 19,100 | 0 | 18,300 | 22,400 |
| 2025-09-26 | 41,300 | 46,600 | 28,100 | 0 | 13,200 | 46,600 |
| 2025-10-03 | 41,700 | 9,200 | 29,500 | 0 | 12,200 | 9,200 |