[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:591億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251027 | 3,605 | 3,635 | 3,605 | 3,630 | 10,800 | 2,500 | 101% | ▲ | 4171 | 0 | 0 | 100% | 5% |
| 20251024 | 3,635 | 3,635 | 3,600 | 3,605 | 8,300 | 800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20251021 | 3,545 | 3,595 | 3,540 | 3,595 | 15,700 | -900 | 102% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20251028 | 3,610 | 3,630 | 3,560 | 3,560 | 7,600 | -3,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251121 | 3,470 | 3,530 | 3,470 | 3,530 | 10,000 | 2,900 | 101% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20251117 | 3,485 | 3,515 | 3,450 | 3,515 | 8,100 | 2,100 | 100% | ▲▲ | 7771 | 0 | 0 | 97% | 3% |
| 20251112 | 3,495 | 3,530 | 3,485 | 3,505 | 12,000 | 6,500 | 100% | ▲▲▲▲ | 1141 | 0 | 0 | 97% | 2% |
| 20251110 | 3,450 | 3,495 | 3,450 | 3,490 | 8,700 | -400 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251111 | 3,495 | 3,495 | 3,470 | 3,495 | 5,500 | -3,200 | 100% | ▲▲▲ | 5222 | 0 | 0 | 96% | 2% |
| 20251113 | 3,505 | 3,515 | 3,485 | 3,495 | 8,100 | -3,900 | 100% | ▼ | 8528 | 0 | 0 | 96% | 2% |
| 20251114 | 3,490 | 3,520 | 3,490 | 3,500 | 6,000 | -2,100 | 100% | ▲ | 2282 | 0 | 0 | 96% | 2% |
| 20251118 | 3,515 | 3,515 | 3,485 | 3,495 | 5,500 | -2,600 | 99% | ▼ | 5228 | 0 | 0 | 96% | 2% |
| 20251119 | 3,480 | 3,515 | 3,480 | 3,490 | 8,500 | 3,000 | 100% | ▼▼ | 4777 | 0 | 0 | 96% | 2% |
| 20251120 | 3,480 | 3,500 | 3,460 | 3,480 | 7,100 | -1,400 | 100% | ▼▼▼ | 8858 | 0 | 0 | 96% | 2% |
| 20251029 | 3,520 | 3,560 | 3,475 | 3,475 | 21,700 | 14,100 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251104 | 3,420 | 3,450 | 3,400 | 3,435 | 11,900 | -11,900 | 100% | ▲ | 2282 | 0 | 0 | 95% | 0% |
| 20251105 | 3,435 | 3,480 | 3,430 | 3,445 | 13,400 | 1,500 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 1% |
| 20251107 | 3,430 | 3,480 | 3,430 | 3,450 | 9,100 | -400 | 101% | ▲ | 2252 | 0 | 0 | 95% | 1% |
| 20251030 | 3,490 | 3,490 | 3,450 | 3,450 | 19,100 | -2,600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251106 | 3,430 | 3,450 | 3,410 | 3,430 | 9,500 | -3,900 | 100% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251031 | 3,445 | 3,445 | 3,390 | 3,420 | 23,800 | 4,700 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 30,800 | 30,500 | 11,400 | 500 | 19,400 | 30,000 |
| 2025-10-31 | 34,300 | 30,300 | 14,300 | 500 | 20,000 | 29,800 |
| 2025-11-07 | 33,700 | 30,300 | 14,100 | 500 | 19,600 | 29,800 |
| 2025-11-14 | 33,300 | 30,200 | 14,100 | 500 | 19,200 | 29,700 |