intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240924 | 3,590 | 3,590 | 3,450 | 3,480 | 62,300 | -100 | 97% | 97% | 97% | ▼ | 98% | 100% | 93% | 97% | 123% |
20240925 | 3,500 | 3,530 | 3,390 | 3,440 | 63,800 | -40 | 99% | 98% | 102% | ▼▼ | 102% | 101% | 94% | 96% | 122% |
20240926 | 3,435 | 3,530 | 3,395 | 3,495 | 47,400 | 55 | 102% | 102% | 74% | ▲ | 100% | 94% | 90% | 98% | 124% |
20240927 | 3,515 | 3,555 | 3,500 | 3,520 | 27,500 | 25 | 101% | 100% | 58% | ▲▲ | 102% | 96% | 93% | 98% | 125% |
20240930 | 3,420 | 3,540 | 3,420 | 3,495 | 45,600 | -25 | 99% | 102% | 166% | ▼ | 99% | 93% | 91% | 98% | 123% |
20241001 | 3,495 | 3,550 | 3,445 | 3,455 | 42,500 | -40 | 99% | 99% | 93% | ▼▼ | 97% | 96% | 91% | 97% | 120% |
20241002 | 3,405 | 3,415 | 3,285 | 3,310 | 77,800 | -145 | 96% | 97% | 183% | ▼▼▼ | 99% | 98% | 92% | 92% | 110% |
20241003 | 3,330 | 3,345 | 3,250 | 3,285 | 40,700 | -25 | 99% | 99% | 52% | ▼▼▼▼ | 98% | 99% | 93% | 92% | 109% |
20241004 | 3,310 | 3,350 | 3,250 | 3,260 | 41,700 | -25 | 99% | 98% | 102% | ▼▼▼▼▼ | 100% | 99% | 93% | 91% | 108% |
20241007 | 3,265 | 3,290 | 3,230 | 3,265 | 23,900 | 5 | 100% | 100% | 57% | ▲ | 100% | 98% | 93% | 91% | 108% |
20241008 | 3,255 | 3,290 | 3,240 | 3,265 | 23,900 | 0 | 100% | 100% | 100% | -- | 99% | 96% | 93% | 91% | 108% |
20241009 | 3,295 | 3,360 | 3,245 | 3,270 | 27,500 | 5 | 100% | 99% | 115% | ▲ | 99% | 97% | 94% | 91% | 105% |
20241010 | 3,265 | 3,265 | 3,170 | 3,225 | 43,500 | -45 | 99% | 99% | 158% | ▼ | 98% | 96% | 99% | 90% | 104% |
20241011 | 3,240 | 3,240 | 3,175 | 3,180 | 18,100 | -45 | 99% | 98% | 42% | ▼▼ | 100% | 97% | 102% | 89% | 100% |
20241015 | 3,180 | 3,200 | 3,150 | 3,175 | 33,200 | -5 | 100% | 100% | 183% | ▼▼▼ | 100% | 97% | 102% | 89% | 100% |
20241016 | 3,165 | 3,220 | 3,165 | 3,175 | 24,600 | 0 | 100% | 100% | 74% | -- | 98% | 96% | 102% | 89% | 100% |
20241017 | 3,170 | 3,200 | 3,085 | 3,100 | 40,600 | -75 | 98% | 98% | 165% | ▼ | 99% | 98% | 104% | 87% | 100% |
20241018 | 3,100 | 3,100 | 3,055 | 3,070 | 23,700 | -30 | 99% | 99% | 58% | ▼▼ | 100% | 98% | 105% | 86% | 100% |
20241021 | 3,070 | 3,075 | 3,035 | 3,070 | 24,100 | 0 | 100% | 100% | 102% | -- | 100% | 98% | 106% | 86% | 100% |
20241022 | 3,050 | 3,070 | 3,015 | 3,040 | 47,400 | -30 | 99% | 100% | 197% | ▼ | 100% | 99% | 106% | 86% | 100% |
20241023 | 3,040 | 3,080 | 3,005 | 3,025 | 33,400 | -15 | 100% | 100% | 70% | ▼▼ | 100% | 97% | 107% | 86% | 100% |
20241024 | 3,015 | 3,035 | 2,960 | 3,015 | 26,200 | -10 | 100% | 100% | 78% | ▼▼▼ | 98% | 98% | 107% | 86% | 100% |
20241025 | 3,015 | 3,035 | 2,936 | 2,968 | 49,000 | -47 | 98% | 98% | 187% | ▼▼▼▼ | 100% | 98% | 108% | 84% | 100% |
20241028 | 3,005 | 3,015 | 2,944 | 3,000 | 62,900 | 32 | 101% | 100% | 128% | ▲ | 94% | 96% | 105% | 86% | 101% |
20241029 | 3,070 | 3,105 | 2,870 | 2,895 | 705,400 | -105 | 97% | 94% | 1121% | ▼ | 101% | 102% | 111% | 84% | 100% |
20241030 | 2,895 | 2,947 | 2,850 | 2,938 | 197,800 | 43 | 101% | 101% | 28% | ▲ | 102% | 106% | 111% | 89% | 101% |
20241031 | 2,901 | 2,991 | 2,901 | 2,959 | 121,300 | 21 | 101% | 102% | 61% | ▲▲ | 99% | 104% | 110% | 90% | 102% |
20241101 | 2,938 | 2,946 | 2,876 | 2,903 | 62,900 | -56 | 98% | 99% | 52% | ▼ | 102% | 110% | 111% | 89% | 100% |
20241105 | 2,909 | 2,959 | 2,905 | 2,957 | 65,400 | 54 | 102% | 102% | 104% | ▲ | 99% | 109% | 109% | 90% | 102% |
20241106 | 2,965 | 2,973 | 2,930 | 2,940 | 63,200 | -17 | 99% | 99% | 97% | ▼ | 104% | 109% | 111% | 90% | 102% |
20241107 | 2,959 | 3,090 | 2,959 | 3,065 | 106,400 | 125 | 104% | 104% | 168% | ▲ | 100% | 104% | 107% | 94% | 106% |
20241108 | 3,070 | 3,100 | 3,005 | 3,070 | 60,300 | 5 | 100% | 100% | 57% | ▲▲ | 102% | 101% | 104% | 95% | 106% |
20241111 | 3,140 | 3,220 | 3,100 | 3,195 | 106,400 | 125 | 104% | 102% | 176% | ▲▲▲ | 100% | 98% | 104% | 100% | 110% |
20241112 | 3,220 | 3,310 | 3,190 | 3,235 | 102,000 | 40 | 101% | 100% | 96% | ▲▲▲▲ | 100% | 98% | 104% | 100% | 112% |
20241113 | 3,220 | 3,235 | 3,120 | 3,205 | 71,500 | -30 | 99% | 100% | 70% | ▼ | 98% | 100% | 106% | 99% | 111% |
20241114 | 3,215 | 3,215 | 3,120 | 3,140 | 53,700 | -65 | 98% | 98% | 75% | ▼▼ | 100% | 102% | 107% | 97% | 108% |
20241115 | 3,170 | 3,190 | 3,130 | 3,160 | 43,500 | 20 | 101% | 100% | 81% | ▲ | 100% | 104% | 111% | 98% | 109% |
20241118 | 3,105 | 3,160 | 3,080 | 3,090 | 32,100 | -70 | 98% | 100% | 74% | ▼ | 102% | 104% | 111% | 96% | 107% |
20241119 | 3,100 | 3,170 | 3,100 | 3,160 | 23,000 | 70 | 102% | 102% | 72% | ▲ | 101% | 102% | 109% | 98% | 109% |
20241120 | 3,175 | 3,245 | 3,175 | 3,220 | 36,000 | 60 | 102% | 101% | 157% | ▲▲ | 99% | 99% | 107% | 100% | 111% |
20241121 | 3,230 | 3,235 | 3,180 | 3,190 | 18,900 | -30 | 99% | 99% | 53% | ▼ | 101% | 101% | 108% | 99% | 110% |
20241122 | 3,180 | 3,215 | 3,150 | 3,215 | 21,500 | 25 | 101% | 101% | 114% | ▲ | 100% | 100% | 107% | 99% | 111% |
20241125 | 3,230 | 3,255 | 3,210 | 3,225 | 26,700 | 10 | 100% | 100% | 124% | ▲▲ | 99% | 100% | 107% | 100% | 111% |
20241126 | 3,220 | 3,250 | 3,165 | 3,185 | 28,700 | -40 | 99% | 99% | 107% | ▼ | 100% | 102% | 109% | 98% | 110% |
20241127 | 3,170 | 3,175 | 3,100 | 3,170 | 34,000 | -15 | 100% | 100% | 118% | ▼▼ | 101% | 104% | 109% | 98% | 109% |
20241128 | 3,155 | 3,200 | 3,120 | 3,200 | 20,400 | 30 | 101% | 101% | 60% | ▲ | 101% | 102% | 107% | 99% | 110% |
20241129 | 3,210 | 3,285 | 3,210 | 3,235 | 43,000 | 35 | 101% | 101% | 211% | ▲▲ | 100% | 101% | 104% | 100% | 111% |
20241202 | 3,240 | 3,240 | 3,180 | 3,230 | 22,100 | -5 | 100% | 100% | 51% | ▼ | 99% | 103% | 100% | 100% | 110% |
20241203 | 3,240 | 3,245 | 3,205 | 3,205 | 30,500 | -25 | 99% | 99% | 138% | ▼▼ | 101% | 104% | 100% | 99% | 109% |
20241204 | 3,235 | 3,340 | 3,225 | 3,270 | 77,100 | 65 | 102% | 101% | 253% | ▲ | 99% | 105% | 100% | 100% | 107% |
20241205 | 3,255 | 3,275 | 3,225 | 3,235 | 23,500 | -35 | 99% | 99% | 30% | ▼ | 101% | 105% | 99% | 99% | 105% |
20241206 | 3,240 | 3,305 | 3,220 | 3,270 | 43,500 | 35 | 101% | 101% | 185% | ▲ | 101% | 104% | 0% | 100% | 106% |
20241209 | 3,325 | 3,360 | 3,270 | 3,350 | 53,000 | 80 | 102% | 101% | 122% | ▲▲ | 100% | 104% | 0% | 100% | 108% |
20241210 | 3,320 | 3,350 | 3,300 | 3,325 | 29,000 | -25 | 99% | 100% | 55% | ▼ | 101% | 100% | 0% | 99% | 108% |
20241211 | 3,365 | 3,430 | 3,365 | 3,405 | 44,000 | 80 | 102% | 101% | 152% | ▲ | 98% | 95% | 0% | 100% | 110% |
20241212 | 3,425 | 3,425 | 3,325 | 3,345 | 49,900 | -60 | 98% | 98% | 113% | ▼ | 102% | 96% | 0% | 98% | 108% |
20241213 | 3,380 | 3,450 | 3,380 | 3,450 | 66,600 | 105 | 103% | 102% | 133% | ▲ | 98% | 94% | 0% | 100% | 112% |
20241216 | 3,450 | 3,450 | 3,370 | 3,370 | 60,500 | -80 | 98% | 98% | 91% | ▼ | 97% | 96% | 0% | 98% | 107% |
20241217 | 3,355 | 3,355 | 3,250 | 3,255 | 62,200 | -115 | 97% | 97% | 103% | ▼▼ | 99% | 0% | 0% | 94% | 103% |
20241218 | 3,255 | 3,255 | 3,170 | 3,215 | 106,500 | -40 | 99% | 99% | 171% | ▼▼▼ | 103% | 0% | 0% | 93% | 101% |
20241219 | 3,160 | 3,245 | 3,150 | 3,245 | 70,200 | 30 | 101% | 103% | 66% | ▲ | 99% | 0% | 0% | 94% | 102% |
20241220 | 3,250 | 3,290 | 3,215 | 3,220 | 36,200 | -25 | 99% | 99% | 52% | ▼ | % | % | % | 93% | 102% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2024-12-13 | 20,400 | 82,300 | 0 | 41,900 | 20,400 | 40,400 |
2024-12-06 | 19,900 | 92,100 | 0 | 41,800 | 19,900 | 50,300 |
2024-11-29 | 18,200 | 102,800 | 0 | 41,100 | 18,200 | 61,700 |
2024-11-22 | 19,800 | 107,200 | 0 | 43,800 | 19,800 | 63,400 |
2024-11-15 | 21,100 | 110,100 | 0 | 44,800 | 21,100 | 65,300 |
2024-11-08 | 19,400 | 111,700 | 0 | 38,400 | 19,400 | 73,300 |
2024-11-01 | 21,100 | 146,500 | 0 | 45,400 | 21,100 | 101,100 |
2024-10-25 | 20,100 | 163,000 | 0 | 108,700 | 20,100 | 54,300 |
2024-10-18 | 24,400 | 155,600 | 0 | 110,300 | 24,400 | 45,300 |
2024-10-11 | 20,400 | 153,200 | 0 | 107,400 | 20,400 | 45,800 |
2024-10-04 | 21,100 | 153,800 | 0 | 109,500 | 21,100 | 44,300 |
2024-09-27 | 29,800 | 149,500 | 0 | 113,400 | 29,800 | 36,100 |
2024-09-20 | 38,700 | 158,600 | 0 | 125,200 | 38,700 | 33,400 |
2024-09-13 | 21,800 | 143,100 | 100 | 114,800 | 21,700 | 28,300 |
2024-09-06 | 23,900 | 135,900 | 200 | 110,700 | 23,700 | 25,200 |
2024-08-30 | 10,200 | 142,400 | 0 | 112,300 | 10,200 | 30,100 |
2024-08-23 | 6,800 | 150,600 | 100 | 122,800 | 6,700 | 27,800 |
2024-08-16 | 5,200 | 156,900 | 0 | 127,800 | 5,200 | 29,100 |
2024-08-09 | 5,300 | 161,100 | 0 | 127,400 | 5,300 | 33,700 |
2024-08-02 | 7,800 | 171,100 | 0 | 130,200 | 7,800 | 40,900 |
2024-07-26 | 14,700 | 209,200 | 0 | 126,800 | 14,700 | 82,400 |
2024-07-19 | 23,600 | 213,200 | 0 | 130,200 | 23,600 | 83,000 |
2024-07-12 | 28,200 | 222,600 | 0 | 131,900 | 28,200 | 90,700 |
2024-07-05 | 25,900 | 222,600 | 0 | 129,400 | 25,900 | 93,200 |
2024-06-28 | 23,100 | 236,300 | 0 | 134,400 | 23,100 | 101,900 |
2024-06-21 | 6,500 | 144,900 | 0 | 55,600 | 6,500 | 89,300 |
2024-06-14 | 6,600 | 146,400 | 0 | 56,600 | 6,600 | 89,800 |
2024-06-07 | 7,700 | 151,500 | 0 | 58,400 | 7,700 | 93,100 |
2024-05-31 | 7,100 | 161,000 | 0 | 58,800 | 7,100 | 102,200 |
2024-05-24 | 6,700 | 166,100 | 0 | 60,400 | 6,700 | 105,700 |
2024-05-17 | 11,900 | 171,000 | 0 | 59,500 | 11,900 | 111,500 |
2024-05-10 | 9,800 | 186,800 | 0 | 58,000 | 9,800 | 128,800 |
2024-05-02 | 13,200 | 194,000 | 0 | 42,600 | 13,200 | 151,400 |
2024-04-26 | 14,700 | 147,200 | 0 | 33,100 | 14,700 | 114,100 |
2024-04-19 | 20,700 | 80,200 | 100 | 31,000 | 20,600 | 49,200 |
2024-04-12 | 31,400 | 88,700 | 0 | 38,800 | 31,400 | 49,900 |
2024-04-05 | 26,100 | 85,400 | 0 | 35,900 | 26,100 | 49,500 |
2024-03-29 | 18,400 | 149,900 | 0 | 111,600 | 18,400 | 38,300 |
2024-03-22 | 19,500 | 154,700 | 0 | 118,300 | 19,500 | 36,400 |
2024-03-15 | 21,100 | 151,400 | 0 | 115,900 | 21,100 | 35,500 |
2024-03-08 | 25,100 | 164,500 | 0 | 121,300 | 25,100 | 43,200 |
2024-03-01 | 29,400 | 182,700 | 0 | 125,200 | 29,400 | 57,500 |
2024-02-22 | 31,500 | 208,800 | 0 | 147,000 | 31,500 | 61,800 |
2024-02-16 | 44,200 | 334,700 | 0 | 259,500 | 44,200 | 75,200 |
2024-02-09 | 32,800 | 474,300 | 100 | 345,800 | 32,700 | 128,500 |
2024-02-02 | 7,400 | 133,000 | 0 | 46,000 | 7,400 | 87,000 |
2024-01-26 | 8,300 | 125,100 | 0 | 42,400 | 8,300 | 82,700 |
2024-01-19 | 11,400 | 125,600 | 0 | 45,700 | 11,400 | 79,900 |
2024-01-12 | 11,000 | 123,200 | 0 | 42,700 | 11,000 | 80,500 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-04 | 野村證券株式会社 | 60,756 | 0.39% | ▼ | -19,500 | 3,235 | 3,340 | 3,225 | 3,270 | 77,100 |
2024-11-11 | 野村證券株式会社 | 80,256 | 0.52% | ▲ | 3,800 | 3,140 | 3,220 | 3,100 | 3,195 | 106,400 |
2024-11-05 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0.00% | ▼ | -85,584 | 2,909 | 2,959 | 2,905 | 2,957 | 65,400 |
2024-10-29 | モルガン・スタンレーMUFG証券株式会社 | 85,584 | 0.55% | ▲ | 3,070 | 3,105 | 2,870 | 2,895 | 705,400 | |
2024-10-23 | 野村證券株式会社 | 76,456 | 0.49% | ▼ | -3,600 | 3,040 | 3,080 | 3,005 | 3,025 | 33,400 |
2024-10-01 | 野村證券株式会社 | 80,056 | 0.52% | ▲ | 3,495 | 3,550 | 3,445 | 3,455 | 42,500 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241115 | 13:30 | カンロ | 組織変更及び経営体制に関するお知らせ |
20241111 | 13:30 | カンロ | 2024年12月期 第3四半期決算短信〔日本基準〕(非連結)(監査法人による期中レビューの完了) |
20241029 | 13:30 | カンロ | 2024年12月期 第3四半期決算短信〔日本基準〕(非連結) |
20241029 | 13:30 | カンロ | 2024年12月期 第3四半期決算補足説明資料 |
20240806 | 13:30 | カンロ | 2024年12月期 第2四半期(中間期)決算説明会資料 |
20240729 | 13:30 | カンロ | 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(非連結) |
20240729 | 13:30 | カンロ | 2024年12月期 第2四半期(中間期)決算補足説明資料 |
20240624 | 13:30 | カンロ | 第2四半期(累計)及び通期業績予想並びに中間配当及び期末配当予想の修正に関するお知らせ |
20240426 | 13:30 | カンロ | 2024年12月期 第1四半期決算短信〔日本基準〕(非連結) |
20240426 | 13:30 | カンロ | 2024年12月期 第1四半期決算補足説明資料 |
20240222 | 13:30 | カンロ | 支配株主等に関する事項について |
20240216 | 13:30 | カンロ | 2023年12月期 決算説明会資料 |
20240208 | 13:30 | カンロ | 2023年12月期 決算短信〔日本基準〕(非連結) |
20240208 | 13:30 | カンロ | 2023年12月期 決算補足説明資料 |
20240208 | 13:30 | カンロ | 剰余金の配当(増配)及び剰余金の処分に関するお知らせ |
20240208 | 13:30 | カンロ | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2216 | 1 | カンロ株式会社 | 2024-12-21 16:28:20 |
2216 | 2 | 株価情報 | カンロ株式会社 | 2024-06-18 10:57:22 |
2216 | 2 | カンロの株主になると | カンロ株式会社 | 2024-06-18 10:57:21 |
2216 | 2 | カンロの株主になるには | カンロ株式会社 | 2024-06-18 10:57:19 |
2216 | 2 | 事業内容 | カンロ株式会社 | 2024-06-18 10:57:18 |
2216 | 2 | 中期経営計画 | カンロ株式会社 | 2024-06-18 10:57:17 |
2216 | 2 | 株主総会 | カンロ株式会社 | 2024-06-18 10:57:16 |
2216 | 2 | IR情報 | カンロ株式会社 | 2024-06-18 10:57:13 |
2216 | 2 | IR Information | Kanro Inc. | 2024-06-18 10:57:12 |
2216 | 2 | 定款 | 2024-06-16 04:06:31 |