| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 3,330 | 3,330 | 3,315 | 3,315 | 2,300 | -15 | 100% | 100% | 77% | ▼▼ | 100% | 101% | 102% | 99% | 102% |
| 20250120 | 3,325 | 3,325 | 3,310 | 3,325 | 2,500 | 10 | 100% | 100% | 109% | ▲ | 100% | 102% | 102% | 99% | 103% |
| 20250121 | 3,315 | 3,325 | 3,315 | 3,320 | 900 | -5 | 100% | 100% | 36% | ▼ | 101% | 102% | 102% | 99% | 102% |
| 20250122 | 3,320 | 3,340 | 3,320 | 3,340 | 2,900 | 20 | 101% | 101% | 322% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20250123 | 3,330 | 3,340 | 3,325 | 3,340 | 3,700 | 0 | 100% | 100% | 128% | -- | 100% | 101% | 102% | 100% | 103% |
| 20250124 | 3,340 | 3,350 | 3,335 | 3,350 | 3,700 | 10 | 100% | 100% | 100% | ▲ | 101% | 101% | 101% | 100% | 103% |
| 20250127 | 3,350 | 3,380 | 3,350 | 3,375 | 5,800 | 25 | 101% | 101% | 157% | ▲▲ | 100% | 101% | 101% | 100% | 104% |
| 20250128 | 3,370 | 3,375 | 3,360 | 3,375 | 2,900 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 101% | 100% | 104% |
| 20250129 | 3,375 | 3,380 | 3,365 | 3,370 | 4,700 | -5 | 100% | 100% | 162% | ▼ | 100% | 101% | 100% | 100% | 102% |
| 20250130 | 3,370 | 3,380 | 3,365 | 3,365 | 5,400 | -5 | 100% | 100% | 115% | ▼▼ | 101% | 100% | 100% | 100% | 102% |
| 20250131 | 3,370 | 3,395 | 3,370 | 3,390 | 6,000 | 25 | 101% | 101% | 111% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20250203 | 3,370 | 3,380 | 3,360 | 3,375 | 8,100 | -15 | 100% | 100% | 135% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20250204 | 3,375 | 3,395 | 3,370 | 3,390 | 6,800 | 15 | 100% | 100% | 84% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20250205 | 3,375 | 3,385 | 3,370 | 3,375 | 5,000 | -15 | 100% | 100% | 74% | ▼ | 100% | 101% | 99% | 100% | 102% |
| 20250206 | 3,375 | 3,385 | 3,365 | 3,370 | 6,100 | -5 | 100% | 100% | 122% | ▼▼ | 100% | 101% | 99% | 99% | 102% |
| 20250207 | 3,370 | 3,380 | 3,365 | 3,365 | 5,400 | -5 | 100% | 100% | 89% | ▼▼▼ | 101% | 101% | 97% | 99% | 102% |
| 20250210 | 3,360 | 3,380 | 3,360 | 3,380 | 5,900 | 15 | 100% | 101% | 109% | ▲ | 100% | 100% | 97% | 100% | 102% |
| 20250212 | 3,380 | 3,395 | 3,370 | 3,390 | 11,000 | 10 | 100% | 100% | 186% | ▲▲ | 100% | 100% | 97% | 100% | 102% |
| 20250213 | 3,385 | 3,400 | 3,380 | 3,395 | 6,400 | 5 | 100% | 100% | 58% | ▲▲▲ | 100% | 100% | 96% | 100% | 102% |
| 20250214 | 3,390 | 3,400 | 3,385 | 3,385 | 4,900 | -10 | 100% | 100% | 77% | ▼ | 100% | 100% | 96% | 100% | 102% |
| 20250217 | 3,385 | 3,400 | 3,385 | 3,385 | 8,700 | 0 | 100% | 100% | 178% | -- | 100% | 99% | 96% | 100% | 102% |
| 20250218 | 3,385 | 3,385 | 3,360 | 3,375 | 10,000 | -10 | 100% | 100% | 115% | ▼ | 100% | 99% | 97% | 99% | 102% |
| 20250219 | 3,370 | 3,385 | 3,370 | 3,375 | 6,800 | 0 | 100% | 100% | 68% | -- | 100% | 97% | 96% | 99% | 101% |
| 20250220 | 3,375 | 3,385 | 3,375 | 3,380 | 4,300 | 5 | 100% | 100% | 63% | ▲ | 100% | 97% | 97% | 100% | 101% |
| 20250225 | 3,355 | 3,380 | 3,345 | 3,355 | 32,400 | -25 | 99% | 100% | 753% | ▼ | 100% | 98% | 97% | 99% | 100% |
| 20250226 | 3,345 | 3,345 | 3,330 | 3,335 | 87,100 | -20 | 99% | 100% | 269% | ▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20250227 | 3,275 | 3,300 | 3,265 | 3,265 | 45,800 | -70 | 98% | 100% | 53% | ▼▼▼ | 99% | 100% | 100% | 96% | 100% |
| 20250228 | 3,260 | 3,265 | 3,230 | 3,235 | 15,900 | -30 | 99% | 99% | 35% | ▼▼▼▼ | 101% | 101% | 100% | 95% | 100% |
| 20250303 | 3,240 | 3,280 | 3,240 | 3,270 | 11,200 | 35 | 101% | 101% | 70% | ▲ | 100% | 99% | 99% | 96% | 101% |
| 20250304 | 3,275 | 3,275 | 3,245 | 3,270 | 6,300 | 0 | 100% | 100% | 56% | -- | 99% | 99% | 99% | 96% | 101% |
| 20250305 | 3,270 | 3,270 | 3,250 | 3,250 | 3,500 | -20 | 99% | 99% | 56% | ▼ | 100% | 99% | 99% | 96% | 100% |
| 20250306 | 3,260 | 3,270 | 3,255 | 3,265 | 3,000 | 15 | 100% | 100% | 86% | ▲ | 100% | 99% | 99% | 96% | 101% |
| 20250307 | 3,250 | 3,260 | 3,245 | 3,255 | 3,800 | -10 | 100% | 100% | 127% | ▼ | 100% | 99% | 99% | 96% | 101% |
| 20250310 | 3,250 | 3,265 | 3,240 | 3,240 | 3,000 | -15 | 100% | 100% | 79% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20250311 | 3,220 | 3,225 | 3,200 | 3,215 | 4,700 | -25 | 99% | 100% | 157% | ▼▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20250312 | 3,215 | 3,220 | 3,210 | 3,215 | 1,700 | 0 | 100% | 100% | 36% | -- | 100% | 101% | 100% | 95% | 100% |
| 20250313 | 3,220 | 3,220 | 3,210 | 3,220 | 1,700 | 5 | 100% | 100% | 100% | ▲ | 100% | 101% | 100% | 95% | 100% |
| 20250314 | 3,220 | 3,220 | 3,200 | 3,210 | 3,300 | -10 | 100% | 100% | 194% | ▼ | 100% | 101% | 100% | 95% | 100% |
| 20250317 | 3,220 | 3,230 | 3,200 | 3,210 | 4,500 | 0 | 100% | 100% | 136% | -- | 100% | 100% | 100% | 95% | 100% |
| 20250318 | 3,210 | 3,220 | 3,205 | 3,215 | 3,300 | 5 | 100% | 100% | 73% | ▲ | 101% | 100% | 100% | 95% | 100% |
| 20250319 | 3,220 | 3,250 | 3,220 | 3,250 | 6,000 | 35 | 101% | 101% | 182% | ▲▲ | 100% | 99% | 99% | 96% | 101% |
| 20250321 | 3,250 | 3,250 | 3,235 | 3,240 | 2,900 | -10 | 100% | 100% | 48% | ▼ | 99% | 99% | 99% | 96% | 101% |
| 20250324 | 3,250 | 3,250 | 3,225 | 3,225 | 3,300 | -15 | 100% | 99% | 114% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20250325 | 3,225 | 3,230 | 3,210 | 3,210 | 2,600 | -15 | 100% | 100% | 79% | ▼▼▼ | 99% | 101% | 100% | 96% | 100% |
| 20250326 | 3,210 | 3,210 | 3,165 | 3,190 | 12,200 | -20 | 99% | 99% | 469% | ▼▼▼▼ | 101% | 101% | 100% | 96% | 100% |
| 20250327 | 3,195 | 3,220 | 3,195 | 3,215 | 2,400 | 25 | 101% | 101% | 20% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20250328 | 3,200 | 3,240 | 3,195 | 3,215 | 2,900 | 0 | 100% | 100% | 121% | -- | 100% | 100% | 100% | 98% | 101% |
| 20250331 | 3,215 | 3,245 | 3,205 | 3,230 | 2,900 | 15 | 100% | 100% | 100% | ▲ | 99% | 97% | 99% | 99% | 101% |
| 20250401 | 3,245 | 3,245 | 3,220 | 3,225 | 1,900 | -5 | 100% | 99% | 66% | ▼ | 100% | 96% | 99% | 99% | 101% |
| 20250402 | 3,225 | 3,230 | 3,210 | 3,215 | 2,300 | -10 | 100% | 100% | 121% | ▼▼ | 101% | 100% | 0% | 98% | 101% |
| 20250403 | 3,180 | 3,210 | 3,180 | 3,200 | 3,300 | -15 | 100% | 101% | 143% | ▼▼▼ | 99% | 101% | 0% | 98% | 100% |
| 20250404 | 3,185 | 3,185 | 3,120 | 3,140 | 8,100 | -60 | 98% | 99% | 245% | ▼▼▼▼ | 98% | 102% | 0% | 96% | 100% |
| 20250408 | 3,160 | 3,160 | 3,050 | 3,110 | 5,500 | -30 | 99% | 98% | 68% | ▼▼▼▼▼ | 100% | 102% | 0% | 96% | 100% |
| 20250409 | 3,110 | 3,110 | 3,075 | 3,100 | 2,000 | -10 | 100% | 100% | 36% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20250410 | 3,195 | 3,200 | 3,155 | 3,180 | 3,200 | 80 | 103% | 100% | 160% | ▲ | 101% | 101% | 0% | 98% | 103% |
| 20250411 | 3,165 | 3,220 | 3,160 | 3,210 | 4,300 | 30 | 101% | 101% | 134% | ▲▲ | 99% | 100% | 0% | 99% | 104% |
| 20250414 | 3,210 | 3,210 | 3,175 | 3,175 | 7,900 | -35 | 99% | 99% | 184% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20250415 | 3,200 | 3,200 | 3,175 | 3,185 | 2,200 | 10 | 100% | 100% | 28% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20250416 | 3,185 | 3,200 | 3,180 | 3,200 | 1,400 | 15 | 100% | 100% | 64% | ▲▲ | 101% | 0% | 0% | 98% | 103% |
| 20250417 | 3,175 | 3,200 | 3,175 | 3,195 | 2,100 | -5 | 100% | 101% | 150% | ▼ | % | % | % | 98% | 103% |
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 | 1,200 | 6,900 | 0 | 1,700 | 1,200 | 5,200 |
| 2025-04-04 | 2,100 | 6,000 | 0 | 2,100 | 2,100 | 3,900 |
| 2025-03-28 | 2,100 | 6,000 | 0 | 1,900 | 2,100 | 4,100 |
| 2025-03-21 | 3,800 | 4,800 | 0 | 1,500 | 3,800 | 3,300 |
| 2025-03-14 | 4,500 | 3,800 | 0 | 1,400 | 4,500 | 2,400 |
| 2025-03-07 | 6,000 | 3,500 | 0 | 1,300 | 6,000 | 2,200 |
| 2025-02-28 | 8,900 | 2,400 | 0 | 1,200 | 8,900 | 1,200 |
| 2025-02-21 | 22,300 | 3,800 | 0 | 700 | 22,300 | 3,100 |
| 2025-02-14 | 13,900 | 6,700 | 0 | 900 | 13,900 | 5,800 |
| 2025-02-07 | 9,200 | 8,100 | 0 | 1,100 | 9,200 | 7,000 |
| 2025-01-31 | 5,700 | 11,900 | 0 | 1,200 | 5,700 | 10,700 |
| 2025-01-24 | 1,900 | 13,600 | 0 | 1,100 | 1,900 | 12,500 |
| 2025-01-17 | 1,400 | 13,600 | 0 | 1,100 | 1,400 | 12,500 |
| 2025-01-10 | 1,300 | 13,700 | 0 | 1,400 | 1,300 | 12,300 |
| 2024-12-27 | 700 | 13,400 | 0 | 1,500 | 700 | 11,900 |
| 2024-12-20 | 1,000 | 13,200 | 0 | 1,400 | 1,000 | 11,800 |
| 2024-12-13 | 900 | 11,800 | 0 | 1,300 | 900 | 10,500 |
| 2024-12-06 | 1,100 | 12,000 | 0 | 1,300 | 1,100 | 10,700 |
| 2024-11-29 | 1,000 | 10,300 | 0 | 1,300 | 1,000 | 9,000 |
| 2024-11-22 | 1,000 | 10,200 | 0 | 1,300 | 1,000 | 8,900 |
| 2024-11-15 | 1,100 | 10,500 | 0 | 1,500 | 1,100 | 9,000 |
| 2024-11-08 | 1,000 | 10,600 | 0 | 1,500 | 1,000 | 9,100 |
| 2024-11-01 | 900 | 10,900 | 0 | 1,700 | 900 | 9,200 |
| 2024-10-25 | 900 | 11,200 | 0 | 1,800 | 900 | 9,400 |
| 2024-10-18 | 800 | 9,900 | 0 | 1,800 | 800 | 8,100 |
| 2024-10-11 | 1,100 | 9,600 | 0 | 1,900 | 1,100 | 7,700 |
| 2024-10-04 | 1,000 | 6,900 | 0 | 2,000 | 1,000 | 4,900 |
| 2024-09-27 | 900 | 5,300 | 0 | 1,900 | 900 | 3,400 |
| 2024-09-20 | 1,400 | 4,300 | 0 | 1,300 | 1,400 | 3,000 |
| 2024-09-13 | 4,900 | 3,700 | 0 | 700 | 4,900 | 3,000 |
| 2024-09-06 | 8,200 | 3,600 | 0 | 800 | 8,200 | 2,800 |
| 2024-08-30 | 15,600 | 3,200 | 0 | 700 | 15,600 | 2,500 |
| 2024-08-23 | 19,800 | 3,200 | 0 | 700 | 19,800 | 2,500 |
| 2024-08-16 | 8,500 | 3,900 | 0 | 700 | 8,500 | 3,200 |
| 2024-08-09 | 4,100 | 5,600 | 0 | 1,000 | 4,100 | 4,600 |
| 2024-08-02 | 4,500 | 8,300 | 0 | 1,600 | 4,500 | 6,700 |
| 2024-07-26 | 3,400 | 9,100 | 100 | 1,400 | 3,300 | 7,700 |
| 2024-07-19 | 1,700 | 9,400 | 0 | 1,100 | 1,700 | 8,300 |
| 2024-07-12 | 2,300 | 11,900 | 0 | 1,900 | 2,300 | 10,000 |
| 2024-07-05 | 1,800 | 12,400 | 0 | 1,500 | 1,800 | 10,900 |
| 2024-06-28 | 1,500 | 13,600 | 0 | 1,800 | 1,500 | 11,800 |
| 2024-06-21 | 1,600 | 16,000 | 0 | 2,200 | 1,600 | 13,800 |
| 2024-06-14 | 1,300 | 15,900 | 0 | 2,600 | 1,300 | 13,300 |
| 2024-06-07 | 1,300 | 15,800 | 0 | 2,300 | 1,300 | 13,500 |
| 2024-05-31 | 800 | 15,200 | 0 | 2,000 | 800 | 13,200 |
| 2024-05-24 | 900 | 14,800 | 0 | 2,000 | 900 | 12,800 |
| 2024-05-17 | 1,100 | 15,300 | 0 | 2,300 | 1,100 | 13,000 |
| 2024-05-10 | 1,000 | 15,200 | 0 | 2,400 | 1,000 | 12,800 |
| 2024-05-02 | 1,000 | 16,700 | 0 | 2,500 | 1,000 | 14,200 |
| 2024-04-26 | 1,100 | 16,900 | 0 | 2,700 | 1,100 | 14,200 |
| 2024-04-19 | 1,000 | 20,100 | 0 | 4,000 | 1,000 | 16,100 |
| 2024-04-12 | 1,600 | 22,400 | 0 | 4,900 | 1,600 | 17,500 |
| 2024-04-05 | 1,200 | 13,700 | 0 | 3,800 | 1,200 | 9,900 |
| 2024-03-29 | 1,100 | 10,500 | 0 | 3,200 | 1,100 | 7,300 |
| 2024-03-22 | 1,600 | 10,100 | 0 | 2,900 | 1,600 | 7,200 |
| 2024-03-15 | 3,800 | 7,700 | 0 | 2,400 | 3,800 | 5,300 |
| 2024-03-08 | 7,900 | 7,100 | 0 | 2,500 | 7,900 | 4,600 |
| 2024-03-01 | 11,800 | 6,700 | 0 | 2,700 | 11,800 | 4,000 |
| 2024-02-22 | 30,900 | 4,100 | 0 | 1,800 | 30,900 | 2,300 |
| 2024-02-16 | 17,100 | 4,900 | 0 | 1,800 | 17,100 | 3,100 |
| 2024-02-09 | 12,800 | 6,000 | 0 | 1,900 | 12,800 | 4,100 |
| 2024-02-02 | 9,200 | 8,600 | 0 | 2,200 | 9,200 | 6,400 |
| 2024-01-26 | 5,200 | 10,700 | 0 | 2,000 | 5,200 | 8,700 |
| 2024-01-19 | 4,800 | 8,400 | 0 | 2,000 | 4,800 | 6,400 |
| 2024-01-12 | 4,200 | 8,700 | 0 | 2,100 | 4,200 | 6,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHEC | 350 | 2024-10-03 15:37 | カネ美食品株式会社 | 株式会社パン・パシフィック・インターナショナルホールディングス | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2669 | 1 | カネ美食品株式会社 | 2025-04-17 13:23:10 |
| 2669 | 2 | 株主優待制度｜株式情報｜株主・投資家情報｜カネ美食品株式会社 | 2024-06-19 01:34:45 |
| 2669 | 2 | 配当金・配当性向｜株式情報｜株主・投資家情報｜カネ美食品株式会社 | 2024-06-19 01:34:44 |
| 2669 | 2 | 株主総会｜株式情報｜株主・投資家情報｜カネ美食品株式会社 | 2024-06-19 01:34:43 |
| 2669 | 2 | 銘柄基本情報｜株式情報｜株主・投資家情報｜カネ美食品株式会社 | 2024-06-19 01:34:42 |
| 2669 | 2 | 有価証券報告書｜IRライブラリー｜株主・投資家情報｜カネ美食品株式会社 | 2024-06-19 01:34:41 |
| 2669 | 2 | 年次報告書｜IRライブラリー｜株主・投資家情報｜カネ美食品株式会社 | 2024-06-19 01:34:40 |
| 2669 | 2 | 決算説明会資料｜IRライブラリー｜株主・投資家情報｜カネ美食品株式会社 | 2024-06-19 01:34:39 |
| 2669 | 2 | 決算短信｜IRライブラリー｜株主・投資家情報｜カネ美食品株式会社 | 2024-06-19 01:34:37 |
| 2669 | 2 | キャッシュ・フローの状況｜財務・業績｜株主・投資家情報｜カネ美食品株式会社 | 2024-06-19 01:34:36 |