| 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 | 509 | 514 | 509 | 512 | 4,300 | 1 | 100% | 101% | 49% | ▲ | 100% | 100% | 108% | 99% | 102% |
| 20240925 | 512 | 515 | 511 | 514 | 6,900 | 2 | 100% | 100% | 160% | ▲▲ | 100% | 100% | 105% | 99% | 103% |
| 20240926 | 514 | 515 | 510 | 514 | 9,200 | 0 | 100% | 100% | 133% | -- | 101% | 119% | 103% | 100% | 103% |
| 20240927 | 514 | 522 | 514 | 521 | 19,200 | 7 | 101% | 101% | 209% | ▲ | 99% | 118% | 103% | 100% | 104% |
| 20240930 | 515 | 520 | 509 | 509 | 15,300 | -12 | 98% | 99% | 80% | ▼ | 101% | 118% | 103% | 98% | 102% |
| 20241001 | 509 | 514 | 505 | 512 | 7,100 | 3 | 101% | 101% | 46% | ▲ | 99% | 112% | 101% | 98% | 102% |
| 20241002 | 514 | 514 | 506 | 510 | 4,600 | -2 | 100% | 99% | 65% | ▼ | 119% | 108% | 102% | 98% | 102% |
| 20241003 | 511 | 610 | 509 | 610 | 916,500 | 100 | 120% | 119% | 19924% | ▲ | 91% | 84% | 79% | 100% | 122% |
| 20241004 | 660 | 674 | 581 | 599 | 1,495,800 | -11 | 98% | 91% | 163% | ▼ | 96% | 90% | 88% | 98% | 120% |
| 20241007 | 600 | 603 | 565 | 576 | 280,300 | -23 | 96% | 96% | 19% | ▼▼ | 96% | 92% | 97% | 94% | 115% |
| 20241008 | 576 | 576 | 553 | 553 | 103,800 | -23 | 96% | 96% | 37% | ▼▼▼ | 100% | 95% | 101% | 91% | 110% |
| 20241009 | 554 | 560 | 545 | 552 | 66,900 | -1 | 100% | 100% | 64% | ▼▼▼▼ | 96% | 93% | 100% | 90% | 110% |
| 20241010 | 559 | 560 | 539 | 539 | 36,600 | -13 | 98% | 96% | 55% | ▼▼▼▼▼ | 100% | 97% | 105% | 88% | 107% |
| 20241011 | 531 | 539 | 529 | 530 | 24,900 | -9 | 98% | 100% | 68% | ▼▼▼▼▼▼ | 99% | 97% | 104% | 87% | 104% |
| 20241015 | 536 | 543 | 528 | 528 | 29,700 | -2 | 100% | 99% | 119% | ▼▼▼▼▼▼▼ | 100% | 99% | 107% | 87% | 104% |
| 20241016 | 523 | 532 | 522 | 522 | 16,700 | -6 | 99% | 100% | 56% | ▼▼▼▼▼▼▼▼ | 98% | 98% | 107% | 86% | 103% |
| 20241017 | 524 | 525 | 512 | 513 | 31,500 | -9 | 98% | 98% | 189% | ▼▼▼▼▼▼▼▼▼ | 100% | 100% | 109% | 84% | 101% |
| 20241018 | 513 | 517 | 513 | 514 | 9,400 | 1 | 100% | 100% | 30% | ▲ | 101% | 100% | 109% | 84% | 101% |
| 20241021 | 514 | 520 | 512 | 520 | 17,600 | 6 | 101% | 101% | 187% | ▲▲ | 99% | 98% | 108% | 85% | 102% |
| 20241022 | 517 | 517 | 508 | 511 | 20,600 | -9 | 98% | 99% | 117% | ▼ | 99% | 99% | 106% | 84% | 100% |
| 20241023 | 513 | 515 | 507 | 508 | 9,800 | -3 | 99% | 99% | 48% | ▼▼ | 101% | 101% | 107% | 83% | 100% |
| 20241024 | 508 | 514 | 508 | 513 | 8,800 | 5 | 101% | 101% | 90% | ▲ | 99% | 101% | 106% | 84% | 101% |
| 20241025 | 510 | 510 | 501 | 505 | 9,900 | -8 | 98% | 99% | 113% | ▼ | 101% | 103% | 107% | 83% | 100% |
| 20241028 | 502 | 508 | 502 | 508 | 11,600 | 3 | 101% | 101% | 117% | ▲ | 100% | 104% | 104% | 83% | 101% |
| 20241029 | 508 | 515 | 505 | 510 | 13,100 | 2 | 100% | 100% | 113% | ▲▲ | 100% | 109% | 100% | 84% | 101% |
| 20241030 | 512 | 520 | 510 | 511 | 19,300 | 1 | 100% | 100% | 147% | ▲▲▲ | 101% | 110% | 100% | 84% | 101% |
| 20241031 | 510 | 517 | 510 | 516 | 12,300 | 5 | 101% | 101% | 64% | ▲▲▲▲ | 101% | 106% | 100% | 85% | 102% |
| 20241101 | 512 | 518 | 512 | 516 | 3,500 | 0 | 100% | 101% | 28% | -- | 102% | 104% | 98% | 86% | 102% |
| 20241105 | 519 | 530 | 516 | 530 | 14,100 | 14 | 103% | 102% | 403% | ▲ | 106% | 102% | 96% | 92% | 105% |
| 20241106 | 530 | 560 | 518 | 560 | 39,000 | 30 | 106% | 106% | 277% | ▲▲ | 97% | 96% | 92% | 100% | 111% |
| 20241107 | 557 | 557 | 540 | 541 | 16,000 | -19 | 97% | 97% | 41% | ▼ | 101% | 98% | 95% | 97% | 107% |
| 20241108 | 538 | 545 | 538 | 542 | 11,100 | 1 | 100% | 101% | 69% | ▲ | 100% | 95% | 94% | 97% | 107% |
| 20241111 | 540 | 544 | 537 | 539 | 10,700 | -3 | 99% | 100% | 96% | ▼ | 99% | 94% | 93% | 96% | 107% |
| 20241112 | 540 | 541 | 536 | 536 | 3,700 | -3 | 99% | 99% | 35% | ▼▼ | 99% | 95% | 94% | 96% | 106% |
| 20241113 | 536 | 536 | 520 | 528 | 24,000 | -8 | 99% | 99% | 649% | ▼▼▼ | 97% | 97% | 95% | 94% | 105% |
| 20241114 | 526 | 527 | 511 | 511 | 20,700 | -17 | 97% | 97% | 86% | ▼▼▼▼ | 100% | 100% | 98% | 91% | 101% |
| 20241115 | 508 | 513 | 506 | 506 | 17,800 | -5 | 99% | 100% | 86% | ▼▼▼▼▼ | 100% | 101% | 99% | 90% | 100% |
| 20241118 | 505 | 505 | 503 | 503 | 11,000 | -3 | 99% | 100% | 62% | ▼▼▼▼▼▼ | 101% | 102% | 99% | 90% | 100% |
| 20241119 | 502 | 508 | 501 | 508 | 11,600 | 5 | 101% | 101% | 105% | ▲ | 99% | 101% | 98% | 91% | 101% |
| 20241120 | 506 | 509 | 503 | 503 | 10,000 | -5 | 99% | 99% | 86% | ▼ | 100% | 100% | 98% | 90% | 100% |
| 20241121 | 505 | 506 | 503 | 506 | 6,200 | 3 | 101% | 100% | 62% | ▲ | 102% | 100% | 98% | 90% | 101% |
| 20241122 | 502 | 510 | 502 | 510 | 10,600 | 4 | 101% | 102% | 171% | ▲▲ | 101% | 99% | 98% | 91% | 101% |
| 20241125 | 506 | 510 | 505 | 509 | 9,600 | -1 | 100% | 101% | 91% | ▼ | 100% | 99% | 98% | 91% | 101% |
| 20241126 | 506 | 507 | 503 | 504 | 11,400 | -5 | 99% | 100% | 119% | ▼▼ | 99% | 98% | 97% | 90% | 100% |
| 20241127 | 508 | 509 | 502 | 504 | 9,900 | 0 | 100% | 99% | 87% | -- | 99% | 99% | 98% | 90% | 100% |
| 20241128 | 504 | 507 | 501 | 501 | 10,200 | -3 | 99% | 99% | 103% | ▼ | 100% | 99% | 99% | 89% | 100% |
| 20241129 | 500 | 503 | 499 | 499 | 19,300 | -2 | 100% | 100% | 189% | ▼▼ | 100% | 99% | 97% | 89% | 100% |
| 20241202 | 501 | 501 | 499 | 499 | 10,100 | 0 | 100% | 100% | 52% | -- | 100% | 99% | 97% | 89% | 100% |
| 20241203 | 499 | 500 | 498 | 498 | 11,300 | -1 | 100% | 100% | 112% | ▼ | 99% | 99% | 96% | 89% | 100% |
| 20241204 | 500 | 500 | 497 | 497 | 8,400 | -1 | 100% | 99% | 74% | ▼▼ | 100% | 99% | 97% | 92% | 100% |
| 20241205 | 497 | 498 | 496 | 496 | 7,600 | -1 | 100% | 100% | 90% | ▼▼▼ | 100% | 99% | 95% | 92% | 100% |
| 20241206 | 496 | 497 | 494 | 494 | 11,600 | -2 | 100% | 100% | 153% | ▼▼▼▼ | 100% | 100% | 0% | 92% | 100% |
| 20241209 | 495 | 496 | 492 | 494 | 12,300 | 0 | 100% | 100% | 106% | -- | 100% | 100% | 0% | 92% | 100% |
| 20241210 | 494 | 495 | 492 | 494 | 8,900 | 0 | 100% | 100% | 72% | -- | 100% | 99% | 0% | 94% | 100% |
| 20241211 | 492 | 494 | 492 | 493 | 12,000 | -1 | 100% | 100% | 135% | ▼ | 100% | 98% | 0% | 96% | 100% |
| 20241212 | 494 | 495 | 490 | 492 | 22,600 | -1 | 100% | 100% | 188% | ▼▼ | 100% | 97% | 0% | 96% | 100% |
| 20241213 | 495 | 495 | 492 | 493 | 15,800 | 1 | 100% | 100% | 70% | ▲ | 99% | 98% | 0% | 97% | 100% |
| 20241216 | 491 | 494 | 488 | 488 | 22,600 | -5 | 99% | 99% | 143% | ▼ | 99% | 97% | 0% | 96% | 100% |
| 20241217 | 488 | 490 | 475 | 483 | 27,500 | -5 | 99% | 99% | 122% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241218 | 482 | 483 | 475 | 478 | 18,700 | -5 | 99% | 99% | 68% | ▼▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241219 | 475 | 510 | 472 | 480 | 132,900 | 2 | 100% | 101% | 711% | ▲ | 99% | 0% | 0% | 94% | 100% |
| 20241220 | 477 | 480 | 471 | 471 | 32,400 | -9 | 98% | 99% | 24% | ▼ | % | % | % | 93% | 100% |
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 | 0 | 288,500 | 0 | 164,800 | 0 | 123,700 |
| 2024-12-06 | 0 | 292,200 | 0 | 167,600 | 0 | 124,600 |
| 2024-11-29 | 0 | 289,800 | 0 | 169,300 | 0 | 120,500 |
| 2024-11-22 | 0 | 282,800 | 0 | 167,700 | 0 | 115,100 |
| 2024-11-15 | 0 | 281,600 | 0 | 163,900 | 0 | 117,700 |
| 2024-11-08 | 0 | 307,900 | 0 | 163,200 | 0 | 144,700 |
| 2024-11-01 | 0 | 327,400 | 0 | 168,700 | 0 | 158,700 |
| 2024-10-25 | 0 | 332,000 | 0 | 169,200 | 0 | 162,800 |
| 2024-10-18 | 0 | 331,400 | 0 | 165,300 | 0 | 166,100 |
| 2024-10-11 | 0 | 338,600 | 0 | 155,200 | 0 | 183,400 |
| 2024-10-04 | 1,800 | 333,700 | 1,800 | 165,500 | 0 | 168,200 |
| 2024-09-27 | 0 | 285,400 | 0 | 191,100 | 0 | 94,300 |
| 2024-09-20 | 0 | 290,600 | 0 | 195,800 | 0 | 94,800 |
| 2024-09-13 | 0 | 288,100 | 0 | 189,300 | 0 | 98,800 |
| 2024-09-06 | 0 | 292,000 | 0 | 190,000 | 0 | 102,000 |
| 2024-08-30 | 0 | 299,300 | 0 | 190,300 | 0 | 109,000 |
| 2024-08-23 | 0 | 287,700 | 0 | 186,100 | 0 | 101,600 |
| 2024-08-16 | 0 | 280,200 | 0 | 189,000 | 0 | 91,200 |
| 2024-08-09 | 0 | 274,600 | 0 | 186,600 | 0 | 88,000 |
| 2024-08-02 | 0 | 318,200 | 0 | 220,100 | 0 | 98,100 |
| 2024-07-26 | 0 | 322,900 | 0 | 220,500 | 0 | 102,400 |
| 2024-07-19 | 0 | 333,500 | 0 | 229,900 | 0 | 103,600 |
| 2024-07-12 | 0 | 324,100 | 0 | 228,000 | 0 | 96,100 |
| 2024-07-05 | 0 | 324,100 | 0 | 228,200 | 0 | 95,900 |
| 2024-06-28 | 0 | 334,000 | 0 | 228,300 | 0 | 105,700 |
| 2024-06-21 | 0 | 331,200 | 0 | 229,400 | 0 | 101,800 |
| 2024-06-14 | 0 | 324,100 | 0 | 227,400 | 0 | 96,700 |
| 2024-06-07 | 0 | 329,200 | 0 | 230,900 | 0 | 98,300 |
| 2024-05-31 | 0 | 341,200 | 0 | 236,900 | 0 | 104,300 |
| 2024-05-24 | 0 | 332,400 | 0 | 230,000 | 0 | 102,400 |
| 2024-05-17 | 0 | 332,500 | 0 | 232,200 | 0 | 100,300 |
| 2024-05-10 | 0 | 337,300 | 0 | 230,900 | 0 | 106,400 |
| 2024-05-02 | 0 | 335,900 | 0 | 231,300 | 0 | 104,600 |
| 2024-04-26 | 0 | 336,500 | 0 | 233,000 | 0 | 103,500 |
| 2024-04-19 | 0 | 343,200 | 0 | 235,400 | 0 | 107,800 |
| 2024-04-12 | 0 | 350,800 | 0 | 236,300 | 0 | 114,500 |
| 2024-04-05 | 0 | 352,700 | 0 | 238,200 | 0 | 114,500 |
| 2024-03-29 | 0 | 370,700 | 0 | 241,900 | 0 | 128,800 |
| 2024-03-22 | 0 | 385,900 | 0 | 240,000 | 0 | 145,900 |
| 2024-03-15 | 0 | 381,500 | 0 | 238,300 | 0 | 143,200 |
| 2024-03-08 | 0 | 383,400 | 0 | 234,300 | 0 | 149,100 |
| 2024-03-01 | 0 | 384,200 | 0 | 227,900 | 0 | 156,300 |
| 2024-02-22 | 0 | 385,100 | 0 | 233,800 | 0 | 151,300 |
| 2024-02-16 | 0 | 399,600 | 0 | 226,200 | 0 | 173,400 |
| 2024-02-09 | 0 | 358,100 | 0 | 221,100 | 0 | 137,000 |
| 2024-02-02 | 0 | 368,600 | 0 | 226,000 | 0 | 142,600 |
| 2024-01-26 | 0 | 384,400 | 0 | 231,900 | 0 | 152,500 |
| 2024-01-19 | 0 | 394,500 | 0 | 214,900 | 0 | 179,600 |
| 2024-01-12 | 0 | 427,300 | 0 | 220,000 | 0 | 207,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 15:00 | Ｇ－カヤック | 第20期株主優待制度に関するお知らせ |
| 20241211 | 15:00 | Ｇ－カヤック | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20241114 | 15:30 | Ｇ－カヤック | 通期業績予想の修正に関するお知らせ |
| 20241114 | 15:30 | Ｇ－カヤック | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241114 | 15:30 | Ｇ－カヤック | 2024年12月期 第３四半期決算説明会資料 |
| 20241114 | 15:45 | Ｇ－カヤック | 株式会社アスラフィルム及びラゾ株式会社の株式取得（子会社化）に関するお知らせ |
| 20240814 | 15:00 | Ｇ－カヤック | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | Ｇ－カヤック | 2024年12月期 第２四半期決算説明会資料 |
| 20240718 | 15:00 | Ｇ－カヤック | 株式会社メガ・コミュニケーションズの株式取得（子会社化）に関するお知らせ |
| 20240515 | 15:00 | Ｇ－カヤック | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | Ｇ－カヤック | 2024年12月期 第１四半期決算説明会資料 |
| 20240329 | 15:00 | Ｇ－カヤック | 事業計画及び成長可能性に関する事項 |
| 20240227 | 15:00 | Ｇ－カヤック | ストック・オプション（新株予約権）に関するお知らせ |
| 20240219 | 12:00 | Ｇ－カヤック | 琉球フットボールクラブ株式会社の株式取得 （持分法適用関連会社化）に関するお知らせ |
| 20240215 | 15:00 | Ｇ－カヤック | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240215 | 15:00 | Ｇ－カヤック | 通期業績予想と実績値との差異に関するお知らせ |
| 20240215 | 15:03 | Ｇ－カヤック | 英治出版株式会社の株式取得（子会社化）に関するお知らせ |
| 20240215 | 15:02 | Ｇ－カヤック | 2023年12月期 決算説明会資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TKKG | 360 | 2024-06-06 13:47 | 株式会社カヤック | 久場 智喜 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TKFP | 350 | 2024-06-06 09:45 | 株式会社カヤック | 久場 智喜 | 変更報告書 |
| S100T2ZF | 360 | 2024-03-19 16:15 | 株式会社カヤック | 柳澤 大輔 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T2Y9 | 360 | 2024-03-19 15:29 | 株式会社カヤック | 貝畑 政徳 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T0XF | 350 | 2024-03-11 12:49 | 株式会社カヤック | 貝畑 政徳 | 変更報告書 |
| S100T0XE | 350 | 2024-03-11 12:47 | 株式会社カヤック | 柳澤 大輔 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3904 | 1 | 面白法人カヤック | 2024-12-21 18:30:29 |
| 3904 | 2 | 目指すは世界的IP創出！始動したカヤックとアスラフィルムの大きな夢 | 面白法人カヤック | 2024-11-22 18:30:01 |
| 3904 | 2 | 2024年12月期第3四半期決算、直前四半期の営業損失から回復も通期業績予想を下方修正 | 面白法人カヤック | 2024-11-15 05:29:10 |
| 3904 | 2 | FC琉球、第三者割当増資により資金調達を実施 | 面白法人カヤック | 2024-10-01 21:29:22 |
| 3904 | 2 | Bリーグ「横浜ビー・コルセアーズ」大庭選手が鎌倉の小学生にバスケ指導！ | 面白法人カヤック | 2024-08-30 18:30:00 |
| 3904 | 2 | 2024年12月期第2四半期決算、約5年ぶりの四半期営業損失 | 面白法人カヤック | 2024-08-20 19:38:07 |
| 3904 | 2 | カヤック、札幌の企画会社メガ・コミュニケーションズを子会社化 | 面白法人カヤック | 2024-07-19 03:28:34 |
| 3904 | 2 | ご意見・ご質問 | 面白法人カヤック | 2024-06-14 11:04:50 |
| 3904 | 2 | IRポリシー | 面白法人カヤック | 2024-06-14 11:04:49 |
| 3904 | 2 | 電子公告 | 面白法人カヤック | 2024-06-14 11:04:48 |