[2216]カンロ:【キャンディー】主力の「のど飴」に加えてグミに力を入れる
Yahoo! 【スタンダード/04食料品】 売上高:317780 当期純利益:32600 総資産:291050 時価:244億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 1,624 | 1,636 | 1,603 | 1,631 | 237,600 | -1,600 | 100% | ▲▲▲ | 8882 | 0 | 5 | 100% | 12% |
| 20251230 | 1,640 | 1,675 | 1,640 | 1,657 | 201,300 | -36,300 | 102% | ▲▲▲▲ | 2222 | 0 | 12 | 100% | 14% |
| 20260105 | 1,681 | 1,690 | 1,640 | 1,665 | 153,500 | -47,800 | 100% | ▲▲▲▲▲ | 2522 | 0 | 11 | 100% | 15% |
| 20260106 | 1,687 | 1,730 | 1,671 | 1,698 | 192,600 | 39,100 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 17% |
| 20260107 | 1,690 | 1,733 | 1,686 | 1,711 | 192,500 | -100 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 18% |
| 20260108 | 1,728 | 1,729 | 1,644 | 1,661 | 250,900 | 58,400 | 97% | ▼ | 7717 | 0 | 0 | 97% | 14% |
| 20260109 | 1,662 | 1,687 | 1,653 | 1,670 | 117,900 | -133,000 | 101% | ▲ | 8282 | 0 | 7 | 98% | 15% |
| 20260113 | 1,667 | 1,674 | 1,625 | 1,655 | 138,700 | 20,800 | 99% | ▼ | 7717 | 0 | 6 | 97% | 14% |
| 20260114 | 1,647 | 1,653 | 1,599 | 1,610 | 135,500 | -3,200 | 97% | ▼▼ | 8888 | 51 | 5 | 94% | 11% |
| 20260115 | 1,626 | 1,688 | 1,625 | 1,675 | 148,600 | 13,100 | 104% | ▲ | 1171 | 0 | 3 | 98% | 12% |
| 20260116 | 1,654 | 1,669 | 1,632 | 1,636 | 104,600 | -44,000 | 98% | ▼ | 8228 | 51 | 3 | 96% | 7% |
| 20260119 | 1,650 | 1,718 | 1,650 | 1,713 | 228,700 | 124,100 | 105% | ▲ | 1171 | 10 | 2 | 100% | 11% |
| 20260120 | 1,729 | 1,785 | 1,710 | 1,780 | 306,300 | 77,600 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20260121 | 1,770 | 1,803 | 1,676 | 1,695 | 383,300 | 77,000 | 95% | ▼ | 1717 | 0 | 0 | 95% | 7% |
| 20260122 | 1,720 | 1,738 | 1,695 | 1,728 | 155,700 | -227,600 | 102% | ▲ | 8282 | 0 | 0 | 97% | 10% |
| 20260123 | 1,763 | 1,764 | 1,681 | 1,698 | 116,800 | -38,900 | 98% | ▼ | 2828 | 0 | 0 | 95% | 8% |
| 20260126 | 1,695 | 1,695 | 1,630 | 1,646 | 163,000 | 46,200 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 4% |
| 20260127 | 1,652 | 1,677 | 1,630 | 1,639 | 105,700 | -57,300 | 100% | ▼▼▼ | 8588 | 24 | 0 | 92% | 2% |
| 20260128 | 1,625 | 1,629 | 1,592 | 1,613 | 104,200 | -1,500 | 98% | ▼▼▼▼ | 8888 | 51 | 0 | 91% | 0% |
| 20260129 | 1,600 | 1,600 | 1,570 | 1,595 | 72,100 | -32,100 | 99% | ▼▼▼▼▼ | 8888 | 51 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-19 | 2216 | GOLDMAN SACHS INTERNATIONAL | 178,871 | 0% | ▼ | -91,149 |
| 2026-01-08 | 2216 | GOLDMAN SACHS INTERNATIONAL | 270,020 | 1% | ▼ | -59,551 |
| 2026-01-07 | 2216 | GOLDMAN SACHS INTERNATIONAL | 329,571 | 1% | ▼ | -43,800 |
| 2026-01-06 | 2216 | GOLDMAN SACHS INTERNATIONAL | 373,371 | 1% | ▲ | 10,830 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 212,500 | 72,700 | 52,200 | 100 | 160,300 | 72,600 |
| 2026-01-16 | 214,000 | 74,900 | 54,400 | 100 | 159,600 | 74,800 |
| 2026-01-09 | 210,300 | 75,000 | 58,100 | 0 | 152,200 | 75,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-21 15:41 | S100X61C | 株式会社三井住友銀行 | 変更報告書（特例対象株券等） |
| 2025-08-07 15:52 | S100WH7N | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |