[5819]カナレ電気:【放送用ケーブル】音響ケーブルや光関連製品
Yahoo! 【スタンダード/13非鉄金属】 売上高:123830 当期純利益:10390 総資産:196260 時価:128億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 1,734 | 1,740 | 1,701 | 1,705 | 17,300 | 3,100 | 98% | ▼ | 1717 | 0 | 5 | 98% | 3% |
20250910 | 1,707 | 1,722 | 1,705 | 1,722 | 6,600 | -10,700 | 101% | ▲ | 8282 | 0 | 4 | 99% | 4% |
20250911 | 1,722 | 1,725 | 1,707 | 1,715 | 3,100 | -3,500 | 100% | ▼ | 2228 | 0 | 3 | 99% | 4% |
20250912 | 1,717 | 1,724 | 1,717 | 1,723 | 4,600 | 1,500 | 100% | ▲ | 7171 | 0 | 2 | 99% | 4% |
20250916 | 1,739 | 1,879 | 1,724 | 1,879 | 63,900 | 59,300 | 109% | ▲▲ | 1111 | 40 | 1 | 100% | 14% |
20250917 | 1,886 | 1,900 | 1,786 | 1,891 | 39,800 | -24,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
20250918 | 1,888 | 1,888 | 1,826 | 1,844 | 24,700 | -15,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 12% |
20250919 | 1,856 | 1,884 | 1,847 | 1,865 | 10,500 | -14,200 | 101% | ▲ | 8282 | 0 | 0 | 99% | 13% |
20250922 | 1,882 | 1,910 | 1,837 | 1,850 | 37,800 | 27,300 | 99% | ▼ | 1717 | 0 | 0 | 98% | 12% |
20250924 | 1,834 | 1,904 | 1,824 | 1,902 | 22,600 | -15,200 | 103% | ▲ | 8882 | 0 | 0 | 100% | 15% |
20250925 | 1,893 | 1,893 | 1,867 | 1,887 | 17,100 | -5,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 14% |
20250926 | 1,887 | 1,898 | 1,876 | 1,896 | 7,500 | -9,600 | 100% | ▲ | 2282 | 0 | 0 | 100% | 15% |
20250929 | 1,900 | 1,900 | 1,854 | 1,889 | 10,300 | 2,800 | 100% | ▼ | 1717 | 0 | 0 | 99% | 14% |
20250930 | 1,893 | 1,893 | 1,861 | 1,861 | 5,100 | -5,200 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 13% |
20251001 | 1,861 | 1,861 | 1,801 | 1,801 | 17,800 | 12,700 | 97% | ▼▼▼ | 7777 | 0 | 0 | 95% | 8% |
20251002 | 1,801 | 1,817 | 1,800 | 1,811 | 5,500 | -12,300 | 101% | ▲ | 8882 | 0 | 0 | 95% | 6% |
20251003 | 1,800 | 1,816 | 1,800 | 1,806 | 4,100 | -1,400 | 100% | ▼ | 8588 | 0 | 0 | 95% | 6% |
20251006 | 1,839 | 1,880 | 1,835 | 1,845 | 8,800 | 4,700 | 102% | ▲ | 1111 | 0 | 0 | 97% | 8% |
20251007 | 1,845 | 1,863 | 1,843 | 1,845 | 6,900 | -1,900 | 100% | -- | 8225 | 0 | 0 | 97% | 8% |
20251008 | 1,842 | 1,864 | 1,842 | 1,856 | 6,800 | -100 | 101% | ▲ | 2882 | 0 | 0 | 98% | 9% |
20251009 | 1,856 | 1,867 | 1,850 | 1,860 | 4,600 | -2,200 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
20251010 | 1,870 | 1,870 | 1,829 | 1,830 | 13,000 | 8,400 | 98% | ▼ | 1717 | 0 | 0 | 96% | 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 |
---|---|---|---|---|---|---|
2025-10-03 | 79,500 | 0 | 33,000 | 0 | 46,500 | 0 |
2025-09-26 | 94,400 | 0 | 46,300 | 0 | 48,100 | 0 |
2025-09-19 | 89,100 | 0 | 49,200 | 0 | 39,900 | 0 |
2025-09-12 | 70,600 | 0 | 47,700 | 0 | 22,900 | 0 |