[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/食料品】 売上高:317780 当期純利益:32600 総資産:291050 時価:323億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,675 | 1,693 | 1,625 | 1,630 | 130,500 | 31,800 | 98% | ▼ | 1417 | 0 | 3 | 98% | 10% |
| 20250729 | 1,625 | 1,750 | 1,550 | 1,726 | 1,010,300 | 879,800 | 106% | ▲ | 1771 | 22 | 1 | 100% | 16% |
| 20250730 | 1,759 | 1,868 | 1,750 | 1,835 | 713,500 | -296,800 | 106% | ▲▲ | 2222 | 0 | 2 | 100% | 24% |
| 20250731 | 1,836 | 1,929 | 1,821 | 1,902 | 350,000 | -363,500 | 104% | ▲▲▲ | 2222 | 0 | 3 | 100% | 28% |
| 20250801 | 1,876 | 1,919 | 1,815 | 1,912 | 250,500 | -99,500 | 101% | ▲▲▲▲ | 8822 | 0 | 2 | 100% | 28% |
| 20250804 | 1,911 | 1,989 | 1,886 | 1,987 | 214,700 | -35,800 | 104% | ▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 31% |
| 20250805 | 1,967 | 2,017 | 1,950 | 2,002 | 239,200 | 24,500 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 32% |
| 20250806 | 2,024 | 2,077 | 2,002 | 2,077 | 191,900 | -47,300 | 104% | ▲▲▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 36% |
| 20250807 | 2,101 | 2,101 | 1,970 | 1,985 | 365,500 | 173,600 | 96% | ▼ | 1717 | 0 | 0 | 96% | 30% |
| 20250808 | 1,985 | 2,041 | 1,984 | 2,026 | 165,400 | -200,100 | 102% | ▲ | 8282 | 0 | 3 | 98% | 33% |
| 20250812 | 2,059 | 2,079 | 2,034 | 2,071 | 160,500 | -4,900 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 36% |
| 20250813 | 2,095 | 2,163 | 2,080 | 2,160 | 207,500 | 47,000 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 42% |
| 20250814 | 2,172 | 2,200 | 2,121 | 2,148 | 167,700 | -39,800 | 99% | ▼ | 2228 | 51 | 0 | 99% | 41% |
| 20250815 | 2,148 | 2,182 | 2,090 | 2,105 | 189,000 | 21,300 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 38% |
| 20250818 | 2,140 | 2,140 | 2,035 | 2,042 | 200,700 | 11,700 | 97% | ▼▼▼ | 7777 | 24 | 0 | 95% | 32% |
| 20250819 | 2,031 | 2,090 | 2,015 | 2,067 | 166,900 | -33,800 | 101% | ▲ | 8882 | 51 | 0 | 96% | 32% |
| 20250820 | 2,080 | 2,131 | 2,075 | 2,080 | 178,700 | 11,800 | 101% | ▲▲ | 1111 | 51 | 0 | 96% | 33% |
| 20250821 | 2,088 | 2,093 | 2,043 | 2,062 | 95,000 | -83,700 | 99% | ▼ | 8828 | 51 | 0 | 95% | 27% |
| 20250822 | 2,053 | 2,090 | 2,038 | 2,053 | 90,500 | -4,500 | 100% | ▼▼ | 8888 | 51 | 0 | 95% | 26% |
| 20250825 | 2,065 | 2,075 | 2,026 | 2,052 | 105,800 | 15,300 | 100% | ▼▼▼ | 7717 | 51 | 0 | 95% | 26% |
| 20250826 | 2,040 | 2,055 | 1,997 | 2,003 | 109,700 | 3,900 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 16% |
| 20250827 | 2,014 | 2,048 | 1,998 | 2,039 | 108,900 | -800 | 102% | ▲ | 8282 | 0 | 0 | 94% | 11% |
| 20250828 | 2,049 | 2,112 | 2,030 | 2,110 | 89,300 | -19,600 | 103% | ▲▲ | 2222 | 0 | 0 | 98% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 122,000 | 180,200 | 27,600 | 0 | 94,400 | 180,200 |
| 2025-08-15 | 144,100 | 186,700 | 35,700 | 0 | 108,400 | 186,700 |
| 2025-08-08 | 131,200 | 181,000 | 35,800 | 0 | 95,400 | 181,000 |
| 2025-08-01 | 116,400 | 168,100 | 23,900 | 100 | 92,500 | 168,000 |