[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:601億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260128 | 3,380 | 3,410 | 3,350 | 3,350 | 10,700 | -4,500 | 99% | ▼▼ | 8888 | 0 | 11 | 95% | 0% |
| 20260129 | 3,355 | 3,370 | 3,350 | 3,370 | 11,300 | 600 | 101% | ▲ | 7471 | 0 | 10 | 95% | 1% |
| 20260113 | 3,455 | 3,455 | 3,380 | 3,380 | 23,400 | -8,000 | 99% | ▼▼▼▼ | 2828 | 0 | 0 | 95% | 2% |
| 20260127 | 3,420 | 3,425 | 3,380 | 3,380 | 15,200 | 7,200 | 99% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260114 | 3,380 | 3,410 | 3,380 | 3,395 | 10,800 | -12,600 | 100% | ▲ | 8582 | 0 | 0 | 96% | 2% |
| 20260115 | 3,410 | 3,425 | 3,395 | 3,400 | 10,900 | 100 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260116 | 3,420 | 3,420 | 3,400 | 3,405 | 7,300 | -3,600 | 100% | ▲▲▲ | 8222 | 0 | 0 | 96% | 3% |
| 20260121 | 3,445 | 3,460 | 3,410 | 3,415 | 11,500 | 200 | 99% | ▼ | 7747 | 0 | 0 | 96% | 3% |
| 20260123 | 3,425 | 3,440 | 3,420 | 3,420 | 6,000 | -2,300 | 100% | ▼ | 5288 | 0 | 0 | 97% | 3% |
| 20260126 | 3,425 | 3,450 | 3,420 | 3,420 | 8,000 | 2,000 | 100% | -- | 1444 | 0 | 0 | 97% | 3% |
| 20260122 | 3,440 | 3,440 | 3,410 | 3,425 | 8,300 | -3,200 | 100% | ▲ | 8582 | 0 | 0 | 97% | 3% |
| 20260130 | 3,375 | 3,425 | 3,375 | 3,425 | 11,600 | 300 | 102% | ▲▲ | 1111 | 0 | 9 | 97% | 2% |
| 20260119 | 3,415 | 3,435 | 3,410 | 3,430 | 7,900 | 600 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 97% | 3% |
| 20260120 | 3,445 | 3,470 | 3,425 | 3,445 | 11,300 | 3,400 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20260202 | 3,430 | 3,465 | 3,425 | 3,455 | 9,900 | -1,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260203 | 3,465 | 3,495 | 3,445 | 3,475 | 14,700 | 4,800 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20260204 | 3,475 | 3,510 | 3,455 | 3,495 | 11,900 | -2,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260206 | 3,515 | 3,525 | 3,490 | 3,510 | 11,100 | 1,600 | 100% | ▼ | 7747 | 0 | 0 | 100% | 5% |
| 20260205 | 3,515 | 3,530 | 3,505 | 3,515 | 9,500 | -2,400 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260209 | 3,530 | 3,545 | 3,500 | 3,515 | 19,900 | 8,800 | 100% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260210 | 3,515 | 3,530 | 3,505 | 3,520 | 7,600 | -12,300 | 100% | ▲▲ | 8282 | 0 | 0 | 100% | 5% |
| 20260212 | 3,530 | 3,570 | 3,530 | 3,560 | 15,300 | 7,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260213 | 3,560 | 3,595 | 3,550 | 3,585 | 15,100 | -200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 38,800 | 600 | 17,400 | 200 | 21,400 | 400 |
| 2026-01-23 | 38,600 | 100 | 16,600 | 100 | 22,000 | 0 |
| 2026-01-30 | 34,400 | 100 | 17,000 | 100 | 17,400 | 0 |
| 2026-02-06 | 29,100 | 100 | 15,100 | 100 | 14,000 | 0 |