[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:254億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,457 | 1,536 | 1,457 | 1,527 | 131,500 | 23,700 | 105% | ▲ | 1171 | 0 | 7 | 92% | 5% |
| 20251209 | 1,520 | 1,547 | 1,501 | 1,501 | 86,900 | -44,600 | 98% | ▼ | 2228 | 0 | 13 | 91% | 3% |
| 20251210 | 1,500 | 1,510 | 1,488 | 1,490 | 154,600 | 67,700 | 99% | ▼▼ | 7777 | 0 | 8 | 90% | 3% |
| 20251211 | 1,500 | 1,500 | 1,468 | 1,485 | 99,200 | -55,400 | 100% | ▼▼▼ | 8858 | 24 | 7 | 90% | 2% |
| 20251212 | 1,481 | 1,489 | 1,446 | 1,454 | 129,900 | 30,700 | 98% | ▼▼▼▼ | 7777 | 24 | 6 | 89% | 0% |
| 20251215 | 1,475 | 1,502 | 1,470 | 1,497 | 99,200 | -30,700 | 103% | ▲ | 2282 | 0 | 5 | 94% | 3% |
| 20251216 | 1,508 | 1,543 | 1,508 | 1,535 | 146,900 | 47,700 | 103% | ▲▲ | 1111 | 40 | 5 | 97% | 6% |
| 20251217 | 1,555 | 1,575 | 1,530 | 1,539 | 144,400 | -2,500 | 100% | ▲▲▲ | 2222 | 0 | 10 | 97% | 6% |
| 20251218 | 1,540 | 1,562 | 1,534 | 1,548 | 134,400 | -10,000 | 101% | ▲▲▲▲ | 8282 | 0 | 7 | 97% | 7% |
| 20251219 | 1,559 | 1,580 | 1,553 | 1,577 | 130,600 | -3,800 | 102% | ▲▲▲▲▲ | 2222 | 0 | 8 | 99% | 9% |
| 20251222 | 1,590 | 1,597 | 1,566 | 1,593 | 190,900 | 60,300 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 10% |
| 20251223 | 1,597 | 1,599 | 1,578 | 1,580 | 139,400 | -51,500 | 99% | ▼ | 2228 | 0 | 8 | 99% | 9% |
| 20251224 | 1,581 | 1,588 | 1,573 | 1,577 | 124,300 | -15,100 | 100% | ▼▼ | 8888 | 0 | 6 | 99% | 9% |
| 20251225 | 1,597 | 1,624 | 1,575 | 1,610 | 194,800 | 70,500 | 102% | ▲ | 1111 | 0 | 6 | 100% | 11% |
| 20251226 | 1,633 | 1,650 | 1,613 | 1,630 | 239,200 | 44,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 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 | 0 | 100% | 14% |
| 20260105 | 1,681 | 1,690 | 1,640 | 1,665 | 153,500 | -47,800 | 100% | ▲▲▲▲▲ | 2522 | 0 | 0 | 100% | 15% |
| 20260106 | 1,687 | 1,730 | 1,671 | 1,698 | 192,600 | 39,100 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20260107 | 1,690 | 1,733 | 1,686 | 1,711 | 192,500 | -100 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20260108 | 1,728 | 1,729 | 1,644 | 1,661 | 250,900 | 58,400 | 97% | ▼ | 7717 | 0 | 0 | 97% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-06 | 2216 | GOLDMAN SACHS INTERNATIONAL | 373,371 | 1% | ▲ | 10,830 |
| 2025-12-26 | 2216 | GOLDMAN SACHS INTERNATIONAL | 362,541 | 1% | ▼ | -29,700 |
| 2025-12-23 | 2216 | GOLDMAN SACHS INTERNATIONAL | 392,241 | 1% | ▲ | 45,400 |
| 2025-12-17 | 2216 | GOLDMAN SACHS INTERNATIONAL | 346,841 | 1% | ▼ | -22,300 |
| 2025-12-09 | 2216 | GOLDMAN SACHS INTERNATIONAL | 369,141 | 1% | ▲ | 6,200 |
| 2025-12-08 | 2216 | GOLDMAN SACHS INTERNATIONAL | 362,941 | 1% | ▼ | -6,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 204,200 | 110,700 | 56,100 | 0 | 148,100 | 110,700 |
| 2025-12-19 | 238,900 | 79,300 | 62,200 | 0 | 176,700 | 79,300 |
| 2025-12-12 | 263,600 | 74,100 | 65,100 | 0 | 198,500 | 74,100 |
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） |