[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:576億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251212 | 3,440 | 3,470 | 3,430 | 3,435 | 13,600 | -1,500 | 100% | ▲ | 8582 | 0 | 0 | 96% | 0% |
| 20251211 | 3,470 | 3,500 | 3,430 | 3,430 | 15,100 | 9,400 | 99% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20251210 | 3,465 | 3,495 | 3,465 | 3,475 | 5,700 | 100 | 100% | -- | 7774 | 0 | 0 | 98% | 0% |
| 20251209 | 3,490 | 3,505 | 3,475 | 3,475 | 5,600 | -400 | 100% | ▼ | 2828 | 0 | 0 | 98% | 0% |
| 20251208 | 3,480 | 3,500 | 3,480 | 3,490 | 6,000 | -1,300 | 100% | ▲ | 8582 | 0 | 0 | 98% | 0% |
| 20251205 | 3,495 | 3,505 | 3,480 | 3,480 | 7,300 | 2,000 | 100% | ▼ | 1417 | 0 | 0 | 98% | 1% |
| 20251203 | 3,480 | 3,505 | 3,480 | 3,480 | 5,100 | -1,500 | 99% | ▼ | 5588 | 0 | 0 | 98% | 1% |
| 20251112 | 3,495 | 3,530 | 3,485 | 3,505 | 12,000 | 6,500 | 100% | ▲▲▲▲ | 1141 | 0 | 0 | 97% | 2% |
| 20251204 | 3,480 | 3,500 | 3,480 | 3,485 | 5,300 | 200 | 100% | ▲ | 7441 | 0 | 0 | 98% | 2% |
| 20251202 | 3,500 | 3,505 | 3,480 | 3,505 | 6,600 | -3,700 | 100% | ▲ | 8852 | 0 | 0 | 98% | 2% |
| 20251201 | 3,500 | 3,540 | 3,500 | 3,500 | 10,300 | -100 | 100% | -- | 8585 | 0 | 0 | 98% | 2% |
| 20251128 | 3,560 | 3,560 | 3,500 | 3,500 | 10,400 | 2,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251120 | 3,480 | 3,500 | 3,460 | 3,480 | 7,100 | -1,400 | 100% | ▼▼▼ | 8858 | 0 | 0 | 96% | 2% |
| 20251119 | 3,480 | 3,515 | 3,480 | 3,490 | 8,500 | 3,000 | 100% | ▼▼ | 4777 | 0 | 0 | 96% | 2% |
| 20251118 | 3,515 | 3,515 | 3,485 | 3,495 | 5,500 | -2,600 | 99% | ▼ | 5228 | 0 | 0 | 96% | 2% |
| 20251114 | 3,490 | 3,520 | 3,490 | 3,500 | 6,000 | -2,100 | 100% | ▲ | 2282 | 0 | 0 | 96% | 2% |
| 20251113 | 3,505 | 3,515 | 3,485 | 3,495 | 8,100 | -3,900 | 100% | ▼ | 8528 | 0 | 0 | 96% | 2% |
| 20251111 | 3,495 | 3,495 | 3,470 | 3,495 | 5,500 | -3,200 | 100% | ▲▲▲ | 5222 | 0 | 0 | 96% | 2% |
| 20251127 | 3,570 | 3,570 | 3,535 | 3,535 | 7,900 | 1,800 | 99% | ▼ | 7717 | 0 | 0 | 99% | 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% |
| 20251126 | 3,560 | 3,575 | 3,550 | 3,560 | 6,100 | -2,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251125 | 3,530 | 3,560 | 3,520 | 3,555 | 8,200 | -1,800 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 33,300 | 30,200 | 14,100 | 500 | 19,200 | 29,700 |
| 2025-11-21 | 30,800 | 29,400 | 13,800 | 500 | 17,000 | 28,900 |
| 2025-11-28 | 29,900 | 28,900 | 13,800 | 300 | 16,100 | 28,600 |
| 2025-12-05 | 31,000 | 28,300 | 13,900 | 300 | 17,100 | 28,000 |