[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/小売業】 売上高:833800 当期純利益:-1630 総資産:293760 時価:628億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 3,885 | 3,925 | 3,865 | 3,895 | 70,900 | 50,000 | 100% | ▼▼ | 1747 | 0 | 0 | 100% | 6% |
| 20250828 | 3,690 | 3,765 | 3,690 | 3,750 | 94,000 | 23,100 | 96% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20250804 | 3,765 | 3,785 | 3,725 | 3,735 | 29,600 | 11,400 | 100% | -- | 1114 | 0 | 0 | 100% | 7% |
| 20250822 | 3,900 | 3,925 | 3,885 | 3,905 | 23,700 | 9,400 | 101% | ▲ | 1141 | 0 | 0 | 100% | 7% |
| 20250807 | 3,800 | 3,845 | 3,800 | 3,840 | 18,100 | 7,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250814 | 3,875 | 3,875 | 3,820 | 3,850 | 22,200 | 6,700 | 99% | ▼ | 4717 | 0 | 0 | 99% | 8% |
| 20250815 | 3,845 | 3,890 | 3,815 | 3,880 | 28,800 | 6,600 | 101% | ▲ | 1771 | 0 | 0 | 100% | 8% |
| 20250820 | 3,865 | 3,920 | 3,865 | 3,880 | 26,100 | 6,000 | 100% | ▲ | 1441 | 0 | 0 | 100% | 6% |
| 20250812 | 3,850 | 3,870 | 3,825 | 3,860 | 25,200 | 4,300 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250730 | 3,640 | 3,675 | 3,635 | 3,670 | 23,500 | 3,900 | 100% | ▲▲ | 7471 | 0 | 7 | 99% | 5% |
| 20250808 | 3,820 | 3,850 | 3,820 | 3,845 | 20,900 | 2,800 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250731 | 3,690 | 3,715 | 3,675 | 3,695 | 25,300 | 1,800 | 101% | ▲▲▲ | 1111 | 41 | 9 | 100% | 6% |
| 20250819 | 3,865 | 3,895 | 3,865 | 3,865 | 20,100 | 500 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 7% |
| 20250826 | 3,885 | 3,920 | 3,880 | 3,900 | 20,900 | -100 | 100% | ▼ | 5588 | 0 | 0 | 100% | 7% |
| 20250728 | 3,685 | 3,685 | 3,640 | 3,645 | 22,200 | -1,600 | 99% | ▼▼ | 8888 | 0 | 12 | 99% | 6% |
| 20250729 | 3,655 | 3,680 | 3,635 | 3,655 | 19,600 | -2,600 | 100% | ▲ | 8882 | 0 | 8 | 99% | 6% |
| 20250825 | 3,915 | 3,920 | 3,880 | 3,905 | 21,000 | -2,700 | 100% | -- | 8825 | 0 | 0 | 100% | 7% |
| 20250805 | 3,740 | 3,795 | 3,740 | 3,760 | 23,900 | -5,700 | 101% | ▲ | 2282 | 0 | 0 | 100% | 7% |
| 20250801 | 3,690 | 3,735 | 3,690 | 3,735 | 18,200 | -7,100 | 101% | ▲▲▲▲ | 2252 | 0 | 8 | 100% | 7% |
| 20250818 | 3,890 | 3,900 | 3,870 | 3,870 | 19,600 | -9,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250813 | 3,860 | 3,875 | 3,840 | 3,875 | 15,500 | -9,700 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250821 | 3,900 | 3,915 | 3,870 | 3,880 | 14,300 | -11,800 | 100% | -- | 8225 | 0 | 0 | 100% | 6% |
| 20250806 | 3,795 | 3,810 | 3,775 | 3,810 | 11,000 | -12,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 43,900 | 244,500 | 9,800 | 187,000 | 34,100 | 57,500 |
| 2025-08-08 | 46,400 | 249,500 | 9,700 | 186,900 | 36,700 | 62,600 |
| 2025-08-15 | 40,200 | 249,100 | 5,800 | 186,900 | 34,400 | 62,200 |
| 2025-08-22 | 32,400 | 249,000 | 5,500 | 186,800 | 26,900 | 62,200 |