[2698]キャンドゥ:【100円ショップ】日用雑貨から食品まで商品展開多様
Yahoo! 【スタンダード/27小売業】 売上高:833800 当期純利益:-1630 総資産:293760 時価:578億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 3,650 | 3,650 | 3,560 | 3,570 | 24,800 | 7,900 | 100% | ▼ | 1417 | 0 | 0 | 96% | 0% |
| 20250930 | 3,565 | 3,565 | 3,530 | 3,530 | 16,900 | -7,900 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251001 | 3,520 | 3,530 | 3,465 | 3,475 | 21,700 | 4,800 | 98% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251002 | 3,505 | 3,505 | 3,450 | 3,450 | 14,100 | -7,600 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251003 | 3,445 | 3,490 | 3,440 | 3,480 | 11,500 | -2,600 | 101% | ▲ | 8882 | 0 | 13 | 95% | 1% |
| 20251006 | 3,490 | 3,515 | 3,450 | 3,495 | 18,300 | 6,800 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 1% |
| 20251007 | 3,490 | 3,510 | 3,460 | 3,490 | 9,800 | -8,500 | 100% | ▼ | 8258 | 0 | 0 | 95% | 1% |
| 20251008 | 3,490 | 3,530 | 3,490 | 3,525 | 9,300 | -500 | 101% | ▲ | 2252 | 0 | 0 | 96% | 2% |
| 20251009 | 3,550 | 3,550 | 3,490 | 3,535 | 13,400 | 4,100 | 100% | ▲▲ | 1411 | 0 | 0 | 97% | 2% |
| 20251010 | 3,540 | 3,600 | 3,500 | 3,590 | 57,100 | 43,700 | 102% | ▲▲▲ | 1171 | 0 | 0 | 98% | 4% |
| 20251014 | 3,590 | 3,610 | 3,500 | 3,540 | 61,900 | 4,800 | 99% | ▼ | 1417 | 0 | 0 | 97% | 3% |
| 20251015 | 3,500 | 3,555 | 3,475 | 3,545 | 23,500 | -38,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20251016 | 3,510 | 3,550 | 3,490 | 3,550 | 12,600 | -10,900 | 100% | ▲▲ | 8222 | 0 | 0 | 98% | 3% |
| 20251017 | 3,510 | 3,565 | 3,505 | 3,555 | 10,500 | -2,100 | 100% | ▲▲▲ | 2252 | 0 | 0 | 98% | 3% |
| 20251020 | 3,560 | 3,580 | 3,520 | 3,535 | 16,600 | 6,100 | 99% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20251021 | 3,545 | 3,595 | 3,540 | 3,595 | 15,700 | -900 | 102% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20251022 | 3,595 | 3,630 | 3,575 | 3,620 | 17,900 | 2,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251023 | 3,620 | 3,630 | 3,605 | 3,630 | 7,500 | -10,400 | 100% | ▲▲▲ | 5222 | 0 | 0 | 100% | 5% |
| 20251024 | 3,635 | 3,635 | 3,600 | 3,605 | 8,300 | 800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20251027 | 3,605 | 3,635 | 3,605 | 3,630 | 10,800 | 2,500 | 101% | ▲ | 4171 | 0 | 0 | 100% | 5% |
| 20251028 | 3,610 | 3,630 | 3,560 | 3,560 | 7,600 | -3,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251029 | 3,520 | 3,560 | 3,475 | 3,475 | 21,700 | 14,100 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251030 | 3,490 | 3,490 | 3,450 | 3,450 | 19,100 | -2,600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2698 | Nomura International plc | 80,282 | 0% | ▼ | -6,641 |
| 2025-10-10 | 2698 | Nomura International plc | 86,923 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 30,800 | 30,500 | 11,400 | 500 | 19,400 | 30,000 |
| 2025-10-17 | 41,800 | 30,500 | 18,500 | 500 | 23,300 | 30,000 |
| 2025-10-10 | 53,100 | 30,800 | 18,200 | 500 | 34,900 | 30,300 |
| 2025-10-03 | 30,700 | 30,900 | 11,300 | 600 | 19,400 | 30,300 |