[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:168億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 1,126 | 1,191 | 1,107 | 1,180 | 293,100 | -305,900 | 108% | ▲ | 2282 | 0 | 0 | 96% | 8% |
| 20260507 | 1,190 | 1,191 | 1,133 | 1,140 | 197,700 | -95,400 | 97% | ▼ | 5228 | 0 | 0 | 93% | 4% |
| 20260508 | 1,165 | 1,167 | 1,126 | 1,140 | 73,400 | -124,300 | 100% | -- | 8885 | 0 | 0 | 93% | 4% |
| 20260511 | 1,137 | 1,142 | 1,126 | 1,126 | 47,900 | -25,500 | 99% | ▼ | 8588 | 0 | 0 | 91% | 3% |
| 20260512 | 1,122 | 1,122 | 1,093 | 1,100 | 91,800 | 43,900 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260513 | 1,088 | 1,115 | 1,088 | 1,110 | 50,800 | -41,000 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20260514 | 1,120 | 1,122 | 1,088 | 1,100 | 65,400 | 14,600 | 99% | ▼ | 1417 | 0 | 0 | 92% | 0% |
| 20260515 | 1,100 | 1,125 | 1,100 | 1,113 | 64,300 | -1,100 | 101% | ▲ | 2282 | 0 | 0 | 93% | 2% |
| 20260518 | 1,110 | 1,110 | 1,063 | 1,071 | 135,000 | 70,700 | 96% | ▼ | 7717 | 0 | 0 | 89% | 0% |
| 20260519 | 1,069 | 1,096 | 1,068 | 1,087 | 59,400 | -75,600 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20260520 | 1,096 | 1,100 | 1,075 | 1,087 | 91,700 | 32,300 | 100% | -- | 1114 | 0 | 0 | 91% | 1% |
| 20260521 | 1,088 | 1,090 | 1,076 | 1,076 | 46,400 | -45,300 | 99% | ▼ | 8288 | 0 | 0 | 90% | 0% |
| 20260522 | 1,067 | 1,088 | 1,065 | 1,080 | 69,900 | 23,500 | 100% | ▲ | 7771 | 0 | 0 | 91% | 1% |
| 20260525 | 1,095 | 1,105 | 1,066 | 1,066 | 80,000 | 10,100 | 99% | ▼ | 1117 | 0 | 0 | 90% | 0% |
| 20260526 | 1,075 | 1,090 | 1,069 | 1,086 | 62,500 | -17,500 | 102% | ▲ | 8282 | 0 | 0 | 92% | 2% |
| 20260527 | 1,085 | 1,094 | 1,080 | 1,090 | 47,400 | -15,100 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 2% |
| 20260528 | 1,082 | 1,110 | 1,082 | 1,107 | 69,300 | 21,900 | 102% | ▲▲▲ | 1171 | 0 | 0 | 94% | 4% |
| 20260529 | 1,113 | 1,138 | 1,100 | 1,100 | 122,400 | 53,100 | 99% | ▼ | 1117 | 0 | 0 | 93% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 234,000 | 18,700 | 51,600 | 0 | 182,400 | 18,700 |
| 2026-05-15 | 237,100 | 18,200 | 55,100 | 0 | 182,000 | 18,200 |
| 2026-05-01 | 256,900 | 30,800 | 62,900 | 0 | 194,000 | 30,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-03-23 15:41 | S100XSCF | 株式会社三井住友銀行 | 変更報告書（特例対象株券等） |
| 2026-02-06 15:38 | S100XJJI | 株式会社三井住友銀行 | 変更報告書（特例対象株券等） |
| 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） |