| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,650 | 3,745 | 3,650 | 3,740 | 36,000 | 50 | 101% | 102% | 88% | ▲▲ | 99% | 97% | 101% | 100% | 116% |
| 20250121 | 3,740 | 3,755 | 3,675 | 3,690 | 42,200 | -50 | 99% | 99% | 117% | ▼ | 99% | 98% | 102% | 99% | 115% |
| 20250122 | 3,700 | 3,700 | 3,640 | 3,660 | 21,800 | -30 | 99% | 99% | 52% | ▼▼ | 98% | 99% | 102% | 98% | 114% |
| 20250123 | 3,680 | 3,680 | 3,590 | 3,610 | 18,800 | -50 | 99% | 98% | 86% | ▼▼▼ | 102% | 102% | 100% | 97% | 112% |
| 20250124 | 3,570 | 3,630 | 3,560 | 3,630 | 30,900 | 20 | 101% | 102% | 164% | ▲ | 98% | 100% | 98% | 97% | 113% |
| 20250127 | 3,630 | 3,630 | 3,570 | 3,570 | 22,500 | -60 | 98% | 98% | 73% | ▼ | 101% | 101% | 102% | 95% | 111% |
| 20250128 | 3,595 | 3,615 | 3,575 | 3,615 | 19,700 | 45 | 101% | 101% | 88% | ▲ | 100% | 99% | 101% | 97% | 112% |
| 20250129 | 3,635 | 3,680 | 3,620 | 3,640 | 25,300 | 25 | 101% | 100% | 128% | ▲▲ | 99% | 99% | 100% | 97% | 110% |
| 20250130 | 3,665 | 3,665 | 3,580 | 3,620 | 22,800 | -20 | 99% | 99% | 90% | ▼ | 99% | 103% | 100% | 97% | 108% |
| 20250131 | 3,670 | 3,675 | 3,590 | 3,620 | 20,800 | 0 | 100% | 99% | 91% | -- | 98% | 105% | 102% | 97% | 103% |
| 20250203 | 3,600 | 3,600 | 3,530 | 3,540 | 39,800 | -80 | 98% | 98% | 191% | ▼ | 101% | 96% | 102% | 95% | 101% |
| 20250204 | 3,585 | 3,615 | 3,565 | 3,610 | 29,300 | 70 | 102% | 101% | 74% | ▲ | 100% | 96% | 101% | 97% | 103% |
| 20250205 | 3,640 | 3,655 | 3,575 | 3,645 | 51,500 | 35 | 101% | 100% | 176% | ▲▲ | 103% | 96% | 100% | 97% | 103% |
| 20250206 | 3,650 | 3,855 | 3,630 | 3,770 | 328,800 | 125 | 103% | 103% | 638% | ▲▲▲ | 101% | 102% | 108% | 100% | 106% |
| 20250207 | 3,395 | 3,590 | 3,320 | 3,430 | 349,000 | -340 | 91% | 101% | 106% | ▼ | 99% | 102% | 104% | 91% | 100% |
| 20250210 | 3,425 | 3,495 | 3,355 | 3,375 | 72,800 | -55 | 98% | 99% | 21% | ▼▼ | 100% | 102% | 101% | 90% | 100% |
| 20250212 | 3,500 | 3,550 | 3,445 | 3,500 | 128,300 | 125 | 104% | 100% | 176% | ▲ | 98% | 102% | 101% | 93% | 104% |
| 20250213 | 3,500 | 3,505 | 3,425 | 3,440 | 54,500 | -60 | 98% | 98% | 42% | ▼ | 101% | 104% | 103% | 91% | 102% |
| 20250214 | 3,430 | 3,475 | 3,390 | 3,455 | 29,200 | 15 | 100% | 101% | 54% | ▲ | 101% | 103% | 102% | 92% | 102% |
| 20250217 | 3,480 | 3,550 | 3,450 | 3,500 | 42,700 | 45 | 101% | 101% | 146% | ▲▲ | 103% | 105% | 100% | 93% | 104% |
| 20250218 | 3,475 | 3,580 | 3,455 | 3,575 | 34,500 | 75 | 102% | 103% | 81% | ▲▲▲ | 98% | 102% | 95% | 95% | 106% |
| 20250219 | 3,585 | 3,660 | 3,515 | 3,530 | 47,600 | -45 | 99% | 98% | 138% | ▼ | 101% | 101% | 94% | 94% | 105% |
| 20250220 | 3,540 | 3,585 | 3,490 | 3,575 | 28,700 | 45 | 101% | 101% | 60% | ▲ | 100% | 100% | 94% | 95% | 106% |
| 20250225 | 3,510 | 3,550 | 3,495 | 3,520 | 20,400 | -55 | 98% | 100% | 71% | ▼ | 104% | 99% | 94% | 93% | 104% |
| 20250226 | 3,520 | 3,675 | 3,460 | 3,665 | 81,400 | 145 | 104% | 104% | 399% | ▲ | 97% | 96% | 90% | 97% | 109% |
| 20250227 | 3,680 | 3,680 | 3,525 | 3,575 | 52,200 | -90 | 98% | 97% | 64% | ▼ | 96% | 99% | 93% | 95% | 106% |
| 20250228 | 3,570 | 3,620 | 3,410 | 3,410 | 47,200 | -165 | 95% | 96% | 90% | ▼▼ | 99% | 99% | 95% | 90% | 101% |
| 20250303 | 3,525 | 3,590 | 3,480 | 3,500 | 46,800 | 90 | 103% | 99% | 99% | ▲ | 100% | 97% | 98% | 93% | 104% |
| 20250304 | 3,500 | 3,515 | 3,465 | 3,490 | 12,800 | -10 | 100% | 100% | 27% | ▼ | 101% | 94% | 98% | 93% | 103% |
| 20250305 | 3,490 | 3,585 | 3,475 | 3,540 | 22,300 | 50 | 101% | 101% | 174% | ▲ | 98% | 93% | 96% | 94% | 105% |
| 20250306 | 3,540 | 3,565 | 3,470 | 3,485 | 34,700 | -55 | 98% | 98% | 156% | ▼ | 98% | 93% | 99% | 92% | 103% |
| 20250307 | 3,465 | 3,465 | 3,390 | 3,400 | 36,400 | -85 | 98% | 98% | 105% | ▼▼ | 96% | 98% | 101% | 90% | 101% |
| 20250310 | 3,380 | 3,380 | 3,260 | 3,260 | 50,400 | -140 | 96% | 96% | 138% | ▼▼▼ | 102% | 103% | 106% | 86% | 100% |
| 20250311 | 3,225 | 3,350 | 3,205 | 3,290 | 66,400 | 30 | 101% | 102% | 132% | ▲ | 98% | 99% | 104% | 90% | 101% |
| 20250312 | 3,270 | 3,300 | 3,190 | 3,195 | 61,100 | -95 | 97% | 98% | 92% | ▼ | 100% | 101% | 107% | 87% | 100% |
| 20250313 | 3,200 | 3,245 | 3,180 | 3,215 | 55,600 | 20 | 101% | 100% | 91% | ▲ | 103% | 101% | 108% | 88% | 101% |
| 20250314 | 3,215 | 3,375 | 3,215 | 3,310 | 40,100 | 95 | 103% | 103% | 72% | ▲▲ | 98% | 98% | 107% | 90% | 104% |
| 20250317 | 3,300 | 3,315 | 3,225 | 3,230 | 51,900 | -80 | 98% | 98% | 129% | ▼ | 100% | 100% | 110% | 88% | 101% |
| 20250318 | 3,235 | 3,250 | 3,215 | 3,245 | 36,100 | 15 | 100% | 100% | 70% | ▲ | 100% | 100% | 110% | 89% | 102% |
| 20250319 | 3,250 | 3,265 | 3,225 | 3,245 | 21,200 | 0 | 100% | 100% | 59% | -- | 100% | 100% | 113% | 89% | 102% |
| 20250321 | 3,245 | 3,260 | 3,230 | 3,230 | 12,900 | -15 | 100% | 100% | 61% | ▼ | 100% | 103% | 113% | 88% | 101% |
| 20250324 | 3,235 | 3,255 | 3,225 | 3,245 | 19,800 | 15 | 100% | 100% | 153% | ▲ | 100% | 103% | 113% | 89% | 102% |
| 20250325 | 3,250 | 3,255 | 3,220 | 3,240 | 18,700 | -5 | 100% | 100% | 94% | ▼ | 99% | 105% | 112% | 88% | 101% |
| 20250326 | 3,265 | 3,270 | 3,215 | 3,235 | 27,200 | -5 | 100% | 99% | 145% | ▼▼ | 100% | 105% | 113% | 88% | 101% |
| 20250327 | 3,245 | 3,295 | 3,235 | 3,255 | 45,100 | 20 | 101% | 100% | 166% | ▲ | 102% | 102% | 112% | 91% | 102% |
| 20250328 | 3,265 | 3,390 | 3,255 | 3,325 | 60,300 | 70 | 102% | 102% | 134% | ▲▲ | 102% | 97% | 111% | 94% | 104% |
| 20250331 | 3,300 | 3,450 | 3,300 | 3,360 | 77,100 | 35 | 101% | 102% | 128% | ▲▲▲ | 100% | 95% | 108% | 95% | 105% |
| 20250401 | 3,405 | 3,425 | 3,350 | 3,415 | 49,000 | 55 | 102% | 100% | 64% | ▲▲▲▲ | 98% | 95% | 108% | 96% | 107% |
| 20250402 | 3,405 | 3,420 | 3,275 | 3,320 | 62,000 | -95 | 97% | 98% | 127% | ▼ | 98% | 104% | 113% | 94% | 104% |
| 20250403 | 3,250 | 3,275 | 3,185 | 3,200 | 50,600 | -120 | 96% | 98% | 82% | ▼▼ | 101% | 108% | 0% | 92% | 100% |
| 20250404 | 3,140 | 3,185 | 3,115 | 3,185 | 56,000 | -15 | 100% | 101% | 111% | ▼▼▼ | 104% | 112% | 0% | 93% | 100% |
| 20250408 | 3,105 | 3,230 | 3,105 | 3,225 | 53,800 | 40 | 101% | 104% | 96% | ▲ | 100% | 110% | 0% | 94% | 101% |
| 20250409 | 3,220 | 3,265 | 3,155 | 3,230 | 52,400 | 5 | 100% | 100% | 97% | ▲▲ | 101% | 107% | 0% | 95% | 101% |
| 20250410 | 3,335 | 3,415 | 3,290 | 3,385 | 44,900 | 155 | 105% | 101% | 86% | ▲▲▲ | 103% | 107% | 0% | 99% | 106% |
| 20250411 | 3,315 | 3,410 | 3,300 | 3,405 | 18,000 | 20 | 101% | 103% | 40% | ▲▲▲▲ | 102% | 107% | 0% | 100% | 107% |
| 20250414 | 3,415 | 3,490 | 3,415 | 3,480 | 24,700 | 75 | 102% | 102% | 137% | ▲▲▲▲▲ | 99% | 102% | 0% | 100% | 109% |
| 20250415 | 3,595 | 3,600 | 3,505 | 3,545 | 50,100 | 65 | 102% | 99% | 203% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 111% |
| 20250416 | 3,540 | 3,605 | 3,530 | 3,560 | 27,500 | 15 | 100% | 101% | 55% | ▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 112% |
| 20250417 | 3,560 | 3,590 | 3,515 | 3,560 | 18,000 | 0 | 100% | 100% | 65% | -- | 102% | 0% | 0% | 100% | 112% |
| 20250418 | 3,590 | 3,690 | 3,585 | 3,665 | 41,800 | 105 | 103% | 102% | 232% | ▲ | % | % | % | 100% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 9,500 | 55,900 | 0 | 23,200 | 9,500 | 32,700 |
| 2025-04-04 | 13,000 | 73,200 | 0 | 25,600 | 13,000 | 47,600 |
| 2025-03-28 | 13,300 | 77,800 | 0 | 26,500 | 13,300 | 51,300 |
| 2025-03-21 | 14,700 | 77,900 | 0 | 25,500 | 14,700 | 52,400 |
| 2025-03-14 | 15,300 | 75,300 | 0 | 25,200 | 15,300 | 50,100 |
| 2025-03-07 | 19,000 | 70,400 | 0 | 23,800 | 19,000 | 46,600 |
| 2025-02-28 | 20,100 | 69,900 | 100 | 23,400 | 20,000 | 46,500 |
| 2025-02-21 | 23,500 | 72,600 | 0 | 24,300 | 23,500 | 48,300 |
| 2025-02-14 | 23,800 | 86,200 | 0 | 28,700 | 23,800 | 57,500 |
| 2025-02-07 | 22,900 | 92,100 | 0 | 29,300 | 22,900 | 62,800 |
| 2025-01-31 | 32,300 | 65,700 | 0 | 24,900 | 32,300 | 40,800 |
| 2025-01-24 | 38,500 | 62,400 | 0 | 22,900 | 38,500 | 39,500 |
| 2025-01-17 | 39,300 | 67,300 | 100 | 26,300 | 39,200 | 41,000 |
| 2025-01-10 | 40,000 | 67,400 | 0 | 26,600 | 40,000 | 40,800 |
| 2024-12-27 | 34,600 | 80,300 | 0 | 39,400 | 34,600 | 40,900 |
| 2024-12-20 | 22,800 | 93,200 | 0 | 49,800 | 22,800 | 43,400 |
| 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
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 | 2025-04-19 10:20:43 |
| 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 |