[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:222億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 2,350 | 2,361 | 2,300 | 2,351 | 107,900 | 2,400 | 99% | ▼▼▼ | 7777 | 51 | 0 | 97% | 16% |
| 20251001 | 2,348 | 2,348 | 2,217 | 2,226 | 147,000 | 39,100 | 95% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 9% |
| 20251002 | 2,228 | 2,229 | 2,040 | 2,052 | 327,700 | 180,700 | 92% | ▼▼▼▼▼ | 7777 | 24 | 0 | 84% | 1% |
| 20251003 | 2,032 | 2,091 | 2,029 | 2,075 | 159,500 | -168,200 | 101% | ▲ | 8882 | 0 | 0 | 85% | 2% |
| 20251006 | 2,096 | 2,134 | 2,086 | 2,120 | 126,200 | -33,300 | 102% | ▲▲ | 2222 | 0 | 0 | 87% | 4% |
| 20251007 | 2,110 | 2,113 | 2,036 | 2,044 | 145,400 | 19,200 | 96% | ▼ | 7717 | 0 | 0 | 84% | 0% |
| 20251008 | 2,043 | 2,072 | 2,000 | 2,016 | 98,700 | -46,700 | 99% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251009 | 2,016 | 2,024 | 1,931 | 1,945 | 194,700 | 96,000 | 96% | ▼▼▼ | 7777 | 24 | 0 | 80% | 0% |
| 20251010 | 1,905 | 1,950 | 1,895 | 1,925 | 127,200 | -67,500 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 79% | 0% |
| 20251014 | 1,901 | 1,950 | 1,899 | 1,904 | 117,700 | -9,500 | 99% | ▼▼▼▼▼ | 5288 | 51 | 0 | 78% | 0% |
| 20251015 | 1,904 | 1,923 | 1,865 | 1,906 | 107,900 | -9,800 | 100% | ▲ | 8822 | 0 | 0 | 78% | 0% |
| 20251016 | 1,906 | 1,915 | 1,830 | 1,849 | 182,600 | 74,700 | 97% | ▼ | 7717 | 0 | 0 | 76% | 0% |
| 20251017 | 1,820 | 1,839 | 1,806 | 1,820 | 108,900 | -73,700 | 98% | ▼▼ | 8888 | 51 | 0 | 75% | 0% |
| 20251020 | 1,843 | 1,853 | 1,770 | 1,782 | 265,300 | 156,400 | 98% | ▼▼▼ | 1717 | 24 | 0 | 73% | 0% |
| 20251021 | 1,751 | 1,770 | 1,728 | 1,762 | 236,300 | -29,000 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 72% | 0% |
| 20251022 | 1,760 | 1,808 | 1,736 | 1,787 | 159,000 | -77,300 | 101% | ▲ | 2222 | 0 | 0 | 73% | 1% |
| 20251023 | 1,790 | 1,850 | 1,788 | 1,830 | 217,600 | 58,600 | 102% | ▲▲ | 1111 | 40 | 0 | 75% | 4% |
| 20251024 | 1,822 | 1,843 | 1,799 | 1,825 | 146,300 | -71,300 | 100% | ▼ | 8228 | 0 | 0 | 75% | 4% |
| 20251027 | 1,825 | 1,826 | 1,760 | 1,766 | 329,000 | 182,700 | 97% | ▼▼ | 7717 | 0 | 0 | 75% | 0% |
| 20251028 | 1,740 | 1,740 | 1,656 | 1,676 | 521,500 | 192,500 | 95% | ▼▼▼ | 7777 | 24 | 0 | 71% | 0% |
| 20251029 | 1,716 | 1,740 | 1,464 | 1,529 | 1,774,600 | 1,253,100 | 91% | ▼▼▼▼ | 4777 | 24 | 0 | 69% | 0% |
| 20251030 | 1,530 | 1,549 | 1,454 | 1,455 | 554,000 | -1,220,600 | 95% | ▼▼▼▼▼ | 8888 | 24 | 0 | 69% | 0% |
| 20251031 | 1,465 | 1,485 | 1,433 | 1,452 | 285,500 | -268,500 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 68% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-29 | 2216 | GOLDMAN SACHS INTERNATIONAL | 194,571 | 0% | ▼ | -37,300 |
| 2025-10-07 | 2216 | GOLDMAN SACHS INTERNATIONAL | 231,871 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 178,000 | 100,700 | 44,000 | 0 | 134,000 | 100,700 |
| 2025-10-17 | 123,300 | 138,900 | 32,400 | 100 | 90,900 | 138,800 |
| 2025-10-10 | 115,100 | 152,500 | 30,900 | 0 | 84,200 | 152,500 |
| 2025-10-03 | 110,500 | 166,700 | 29,200 | 100 | 81,300 | 166,600 |