[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% |
| 20260508 | 1,165 | 1,167 | 1,126 | 1,140 | 73,400 | -124,300 | 100% | -- | 8885 | 0 | 0 | 93% | 4% |
| 20260507 | 1,190 | 1,191 | 1,133 | 1,140 | 197,700 | -95,400 | 97% | ▼ | 5228 | 0 | 0 | 93% | 4% |
| 20260416 | 1,187 | 1,210 | 1,187 | 1,200 | 81,800 | -56,300 | 100% | ▲▲ | 2282 | 0 | 0 | 97% | 5% |
| 20260511 | 1,137 | 1,142 | 1,126 | 1,126 | 47,900 | -25,500 | 99% | ▼ | 8588 | 0 | 0 | 91% | 3% |
| 20260428 | 1,162 | 1,170 | 1,155 | 1,167 | 53,500 | -24,000 | 100% | ▼ | 8228 | 0 | 0 | 95% | 1% |
| 20260421 | 1,182 | 1,193 | 1,180 | 1,190 | 78,600 | -18,300 | 101% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20260423 | 1,168 | 1,168 | 1,150 | 1,156 | 74,800 | -13,300 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260413 | 1,200 | 1,218 | 1,192 | 1,196 | 91,400 | -6,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 5% |
| 20260410 | 1,212 | 1,224 | 1,200 | 1,207 | 98,300 | -4,500 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20260427 | 1,155 | 1,182 | 1,150 | 1,169 | 77,500 | -3,500 | 101% | ▲ | 2252 | 0 | 0 | 95% | 1% |
| 20260417 | 1,200 | 1,208 | 1,186 | 1,190 | 84,500 | 2,700 | 99% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20260424 | 1,155 | 1,162 | 1,146 | 1,154 | 81,000 | 6,200 | 100% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260422 | 1,190 | 1,192 | 1,165 | 1,166 | 88,100 | 9,500 | 98% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20260420 | 1,191 | 1,200 | 1,174 | 1,182 | 96,900 | 12,400 | 99% | ▼▼ | 7777 | 51 | 0 | 96% | 2% |
| 20260414 | 1,199 | 1,208 | 1,178 | 1,183 | 113,900 | 22,500 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 4% |
| 20260415 | 1,197 | 1,205 | 1,183 | 1,199 | 138,100 | 24,200 | 101% | ▲ | 7171 | 0 | 0 | 95% | 5% |
| 20260512 | 1,122 | 1,122 | 1,093 | 1,100 | 91,800 | 43,900 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260430 | 1,160 | 1,175 | 1,081 | 1,096 | 599,000 | 545,500 | 94% | ▼▼ | 1777 | 0 | 0 | 89% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 233,600 | 36,500 | 56,400 | 0 | 177,200 | 36,500 |
| 2026-04-17 | 224,900 | 30,300 | 54,900 | 0 | 170,000 | 30,300 |
| 2026-04-24 | 244,900 | 33,000 | 55,000 | 0 | 189,900 | 33,000 |
| 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 |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 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） |