[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/非鉄金属】 売上高:123830 当期純利益:10390 総資産:196260 時価:129億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 1,665 | 1,679 | 1,651 | 1,667 | 14,700 | 7,500 | 101% | ▲ | 1171 | 0 | 10 | 97% | 1% |
| 20250918 | 1,888 | 1,888 | 1,826 | 1,844 | 24,700 | -15,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 12% |
| 20250917 | 1,886 | 1,900 | 1,786 | 1,891 | 39,800 | -24,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250912 | 1,717 | 1,724 | 1,717 | 1,723 | 4,600 | 1,500 | 100% | ▲ | 7171 | 0 | 2 | 99% | 4% |
| 20250911 | 1,722 | 1,725 | 1,707 | 1,715 | 3,100 | -3,500 | 100% | ▼ | 2228 | 0 | 3 | 99% | 4% |
| 20250910 | 1,707 | 1,722 | 1,705 | 1,722 | 6,600 | -10,700 | 101% | ▲ | 8282 | 0 | 4 | 99% | 4% |
| 20250909 | 1,734 | 1,740 | 1,701 | 1,705 | 17,300 | 3,100 | 98% | ▼ | 1717 | 0 | 5 | 98% | 3% |
| 20250908 | 1,713 | 1,736 | 1,713 | 1,733 | 14,200 | 9,800 | 101% | ▲▲▲▲▲ | 1111 | 0 | 6 | 100% | 5% |
| 20250905 | 1,710 | 1,722 | 1,708 | 1,712 | 4,400 | -11,800 | 100% | ▲▲▲▲ | 5282 | 0 | 7 | 100% | 4% |
| 20250904 | 1,714 | 1,722 | 1,696 | 1,710 | 16,200 | -4,900 | 100% | ▲▲▲ | 2222 | 0 | 8 | 100% | 4% |
| 20250903 | 1,670 | 1,714 | 1,670 | 1,705 | 21,100 | 6,400 | 102% | ▲▲ | 1111 | 0 | 9 | 99% | 3% |
| 20250818 | 1,677 | 1,698 | 1,677 | 1,698 | 5,100 | 200 | 101% | ▲ | 1171 | 0 | 0 | 99% | 8% |
| 20250901 | 1,677 | 1,677 | 1,650 | 1,650 | 7,200 | -5,500 | 99% | ▼▼▼▼▼ | 8888 | 0 | 11 | 96% | 0% |
| 20250829 | 1,691 | 1,691 | 1,662 | 1,671 | 12,700 | 2,700 | 99% | ▼▼▼▼ | 7777 | 0 | 12 | 97% | 0% |
| 20250828 | 1,693 | 1,706 | 1,682 | 1,691 | 10,000 | 6,500 | 100% | ▼▼▼ | 7777 | 0 | 13 | 98% | 1% |
| 20250827 | 1,707 | 1,707 | 1,691 | 1,694 | 3,500 | 400 | 99% | ▼▼ | 7777 | 0 | 14 | 99% | 2% |
| 20250826 | 1,708 | 1,710 | 1,702 | 1,703 | 3,100 | -3,400 | 99% | ▼ | 8888 | 0 | 15 | 99% | 5% |
| 20250825 | 1,712 | 1,716 | 1,703 | 1,714 | 6,500 | 1,400 | 101% | ▲ | 1111 | 0 | 16 | 100% | 7% |
| 20250822 | 1,691 | 1,712 | 1,691 | 1,703 | 5,100 | 2,300 | 99% | ▼ | 7777 | 0 | 17 | 99% | 6% |
| 20250821 | 1,705 | 1,714 | 1,705 | 1,713 | 2,800 | -3,900 | 101% | ▲▲▲▲ | 2222 | 0 | 18 | 100% | 9% |
| 20250820 | 1,700 | 1,712 | 1,690 | 1,701 | 6,700 | 1,000 | 100% | ▲▲▲ | 1711 | 0 | 19 | 99% | 8% |
| 20250819 | 1,698 | 1,708 | 1,692 | 1,700 | 5,700 | 600 | 100% | ▲▲ | 1111 | 0 | 20 | 99% | 8% |
| 20250916 | 1,739 | 1,879 | 1,724 | 1,879 | 63,900 | 59,300 | 109% | ▲▲ | 1111 | 40 | 1 | 100% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 59,000 | 0 | 37,800 | 0 | 21,200 | 0 |
| 2025-08-29 | 57,000 | 0 | 36,000 | 0 | 21,000 | 0 |
| 2025-09-05 | 63,100 | 0 | 42,000 | 0 | 21,100 | 0 |
| 2025-09-12 | 70,600 | 0 | 47,700 | 0 | 22,900 | 0 |