[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251205 | 1,479 | 1,485 | 1,452 | 1,452 | 107,800 | 29,900 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251212 | 1,481 | 1,489 | 1,446 | 1,454 | 129,900 | 30,700 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20251204 | 1,482 | 1,492 | 1,467 | 1,475 | 77,900 | 9,900 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 4% |
| 20251211 | 1,500 | 1,500 | 1,468 | 1,485 | 99,200 | -55,400 | 100% | ▼▼▼ | 8858 | 24 | 0 | 90% | 2% |
| 20251203 | 1,486 | 1,495 | 1,475 | 1,485 | 68,000 | -33,000 | 100% | ▼▼▼ | 8888 | 51 | 0 | 90% | 4% |
| 20251202 | 1,507 | 1,507 | 1,479 | 1,486 | 101,000 | -43,600 | 100% | ▼▼ | 8888 | 51 | 0 | 90% | 5% |
| 20251210 | 1,500 | 1,510 | 1,488 | 1,490 | 154,600 | 67,700 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 3% |
| 20251201 | 1,524 | 1,524 | 1,491 | 1,491 | 144,600 | 66,900 | 98% | ▼ | 7717 | 0 | 0 | 90% | 5% |
| 20251209 | 1,520 | 1,547 | 1,501 | 1,501 | 86,900 | -44,600 | 98% | ▼ | 2228 | 0 | 0 | 91% | 3% |
| 20251127 | 1,535 | 1,555 | 1,511 | 1,517 | 112,300 | -23,300 | 99% | ▼▼▼ | 8888 | 51 | 0 | 92% | 7% |
| 20251128 | 1,515 | 1,535 | 1,513 | 1,524 | 77,700 | -34,600 | 100% | ▲ | 8282 | 51 | 0 | 92% | 7% |
| 20251208 | 1,457 | 1,536 | 1,457 | 1,527 | 131,500 | 23,700 | 105% | ▲ | 1171 | 0 | 0 | 92% | 5% |
| 20251118 | 1,560 | 1,561 | 1,514 | 1,534 | 186,400 | -132,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 84% | 8% |
| 20251120 | 1,536 | 1,557 | 1,520 | 1,535 | 138,700 | 11,200 | 98% | ▼ | 7117 | 0 | 0 | 84% | 8% |
| 20251126 | 1,569 | 1,593 | 1,536 | 1,539 | 135,600 | 42,600 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 8% |
| 20251119 | 1,531 | 1,580 | 1,515 | 1,563 | 127,500 | -58,900 | 102% | ▲ | 2282 | 0 | 0 | 85% | 10% |
| 20251125 | 1,601 | 1,613 | 1,563 | 1,565 | 93,000 | -50,300 | 99% | ▼ | 2228 | 51 | 0 | 89% | 10% |
| 20251117 | 1,602 | 1,608 | 1,526 | 1,565 | 319,100 | -22,100 | 96% | ▼▼ | 8888 | 0 | 0 | 86% | 10% |
| 20251121 | 1,525 | 1,591 | 1,525 | 1,588 | 143,300 | 4,600 | 103% | ▲ | 1171 | 51 | 0 | 87% | 12% |
| 20251114 | 1,653 | 1,700 | 1,626 | 1,633 | 341,200 | 42,600 | 99% | ▼ | 1117 | 0 | 0 | 89% | 15% |
| 20251113 | 1,591 | 1,659 | 1,587 | 1,652 | 298,600 | -40,500 | 104% | ▲▲ | 2222 | 0 | 0 | 89% | 16% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-02 | 2216 | GOLDMAN SACHS INTERNATIONAL | 369,041 | 1% | ▲ | 47,000 |
| 2025-12-09 | 2216 | GOLDMAN SACHS INTERNATIONAL | 369,141 | 1% | ▲ | 6,200 |
| 2025-12-08 | 2216 | GOLDMAN SACHS INTERNATIONAL | 362,941 | 1% | ▼ | -6,100 |
| 2025-11-18 | 2216 | GOLDMAN SACHS INTERNATIONAL | 325,641 | 1% | ▲ | 34,215 |
| 2025-11-20 | 2216 | GOLDMAN SACHS INTERNATIONAL | 318,341 | 1% | ▼ | -7,300 |
| 2025-11-25 | 2216 | GOLDMAN SACHS INTERNATIONAL | 322,041 | 1% | ▲ | 3,700 |
| 2025-11-13 | 2216 | GOLDMAN SACHS INTERNATIONAL | 291,426 | 1% | ▲ | 43,885 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 318,400 | 60,200 | 91,300 | 0 | 227,100 | 60,200 |
| 2025-11-21 | 275,000 | 62,900 | 75,600 | 0 | 199,400 | 62,900 |
| 2025-11-28 | 267,000 | 60,800 | 69,900 | 0 | 197,100 | 60,800 |
| 2025-12-05 | 261,700 | 70,600 | 67,200 | 0 | 194,500 | 70,600 |
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） |