[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:131億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 9 | 95% | 6% |
| 20251003 | 1,800 | 1,816 | 1,800 | 1,806 | 4,100 | -1,400 | 100% | ▼ | 8588 | 0 | 8 | 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% |
| 20251014 | 1,805 | 1,830 | 1,750 | 1,801 | 15,900 | 2,900 | 98% | ▼▼ | 7777 | 0 | 8 | 95% | 5% |
| 20251015 | 1,814 | 1,895 | 1,802 | 1,893 | 16,300 | 400 | 105% | ▲ | 1111 | 0 | 9 | 100% | 5% |
| 20251016 | 1,893 | 1,907 | 1,861 | 1,880 | 16,500 | 200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20251017 | 1,859 | 1,881 | 1,859 | 1,862 | 2,800 | -13,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251020 | 1,862 | 1,895 | 1,862 | 1,863 | 14,300 | 11,500 | 100% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20251021 | 1,871 | 1,894 | 1,865 | 1,865 | 5,600 | -8,700 | 100% | ▲▲ | 8222 | 0 | 0 | 98% | 4% |
| 20251022 | 1,867 | 1,899 | 1,867 | 1,887 | 6,400 | 800 | 101% | ▲▲▲ | 1171 | 0 | 0 | 99% | 5% |
| 20251023 | 1,880 | 1,902 | 1,875 | 1,900 | 6,400 | 0 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251024 | 1,914 | 1,914 | 1,891 | 1,902 | 7,000 | 600 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251027 | 1,902 | 1,920 | 1,898 | 1,908 | 7,100 | 100 | 100% | ▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 6% |
| 20251028 | 1,908 | 1,908 | 1,889 | 1,894 | 4,600 | -2,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20251029 | 1,894 | 1,899 | 1,875 | 1,875 | 7,300 | 2,700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251030 | 1,887 | 1,930 | 1,887 | 1,930 | 37,700 | 30,400 | 103% | ▲ | 1171 | 10 | 0 | 100% | 7% |
| 20251031 | 1,850 | 1,877 | 1,836 | 1,875 | 39,300 | 1,600 | 97% | ▼ | 7777 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 84,500 | 0 | 34,000 | 0 | 50,500 | 0 |
| 2025-10-17 | 82,400 | 0 | 33,600 | 0 | 48,800 | 0 |
| 2025-10-10 | 81,500 | 0 | 34,200 | 0 | 47,300 | 0 |
| 2025-10-03 | 79,500 | 0 | 33,000 | 0 | 46,500 | 0 |