| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 648 | 655 | 640 | 644 | 13,600 | -2 | 100% | 99% | 40% | ▼▼ | 99% | 98% | 82% | 93% | 100% |
| 20240726 | 643 | 644 | 635 | 635 | 13,800 | -9 | 99% | 99% | 101% | ▼▼▼ | 100% | 99% | 83% | 94% | 100% |
| 20240729 | 637 | 643 | 635 | 635 | 7,600 | 0 | 100% | 100% | 55% | -- | 100% | 95% | 83% | 94% | 100% |
| 20240730 | 636 | 639 | 634 | 634 | 12,300 | -1 | 100% | 100% | 162% | ▼ | 100% | 80% | 83% | 94% | 100% |
| 20240731 | 634 | 636 | 632 | 633 | 4,500 | -1 | 100% | 100% | 37% | ▼▼ | 98% | 79% | 82% | 94% | 100% |
| 20240801 | 641 | 641 | 625 | 629 | 10,700 | -4 | 99% | 98% | 238% | ▼▼▼ | 97% | 82% | 84% | 94% | 100% |
| 20240802 | 624 | 624 | 605 | 605 | 21,000 | -24 | 96% | 97% | 196% | ▼▼▼▼ | 92% | 92% | 96% | 90% | 100% |
| 20240805 | 551 | 565 | 505 | 505 | 110,600 | -100 | 83% | 92% | 527% | ▼▼▼▼▼ | 100% | 103% | 104% | 75% | 100% |
| 20240806 | 505 | 524 | 501 | 505 | 54,400 | 0 | 100% | 100% | 49% | -- | 104% | 107% | 108% | 75% | 100% |
| 20240807 | 490 | 518 | 457 | 508 | 79,300 | 3 | 101% | 104% | 146% | ▲ | 101% | 104% | 104% | 76% | 101% |
| 20240808 | 503 | 512 | 503 | 509 | 8,600 | 1 | 100% | 101% | 11% | ▲▲ | 99% | 101% | 101% | 76% | 101% |
| 20240809 | 512 | 519 | 500 | 505 | 21,000 | -4 | 99% | 99% | 244% | ▼ | 100% | 99% | 99% | 75% | 100% |
| 20240813 | 523 | 528 | 514 | 521 | 19,900 | 16 | 103% | 100% | 95% | ▲ | 100% | 100% | 98% | 78% | 103% |
| 20240814 | 525 | 525 | 515 | 523 | 20,500 | 2 | 100% | 100% | 103% | ▲▲ | 99% | 103% | 100% | 78% | 104% |
| 20240815 | 513 | 519 | 504 | 510 | 29,900 | -13 | 98% | 99% | 146% | ▼ | 100% | 102% | 100% | 76% | 101% |
| 20240816 | 515 | 522 | 513 | 515 | 16,800 | 5 | 101% | 100% | 56% | ▲ | 100% | 102% | 99% | 77% | 102% |
| 20240819 | 518 | 525 | 512 | 520 | 42,300 | 5 | 101% | 100% | 252% | ▲▲ | 101% | 100% | 98% | 79% | 103% |
| 20240820 | 523 | 533 | 523 | 527 | 22,900 | 7 | 101% | 101% | 54% | ▲▲▲ | 100% | 99% | 98% | 80% | 104% |
| 20240821 | 524 | 524 | 520 | 524 | 10,500 | -3 | 99% | 100% | 46% | ▼ | 100% | 98% | 98% | 81% | 104% |
| 20240822 | 526 | 527 | 519 | 527 | 12,700 | 3 | 101% | 100% | 121% | ▲ | 99% | 98% | 98% | 82% | 104% |
| 20240823 | 527 | 527 | 520 | 521 | 10,100 | -6 | 99% | 99% | 80% | ▼ | 100% | 99% | 99% | 82% | 103% |
| 20240826 | 520 | 520 | 510 | 519 | 13,500 | -2 | 100% | 100% | 134% | ▼▼ | 99% | 99% | 99% | 82% | 103% |
| 20240827 | 520 | 520 | 508 | 517 | 23,400 | -2 | 100% | 99% | 173% | ▼▼▼ | 100% | 99% | 100% | 82% | 102% |
| 20240828 | 517 | 518 | 510 | 515 | 7,000 | -2 | 100% | 100% | 30% | ▼▼▼▼ | 100% | 100% | 102% | 81% | 102% |
| 20240829 | 513 | 516 | 511 | 513 | 11,800 | -2 | 100% | 100% | 169% | ▼▼▼▼▼ | 99% | 98% | 101% | 82% | 102% |
| 20240830 | 517 | 517 | 511 | 511 | 6,600 | -2 | 100% | 99% | 56% | ▼▼▼▼▼▼ | 100% | 99% | 102% | 84% | 101% |
| 20240902 | 513 | 514 | 512 | 513 | 7,800 | 2 | 100% | 100% | 118% | ▲ | 100% | 97% | 101% | 97% | 102% |
| 20240903 | 515 | 515 | 510 | 514 | 13,200 | 1 | 100% | 100% | 169% | ▲▲ | 100% | 100% | 121% | 98% | 102% |
| 20240904 | 506 | 514 | 502 | 505 | 23,200 | -9 | 98% | 100% | 176% | ▼ | 100% | 101% | 121% | 96% | 100% |
| 20240905 | 504 | 509 | 502 | 506 | 7,700 | 1 | 100% | 100% | 33% | ▲ | 99% | 101% | 121% | 96% | 100% |
| 20240906 | 505 | 506 | 500 | 502 | 12,300 | -4 | 99% | 99% | 160% | ▼ | 100% | 102% | 122% | 95% | 100% |
| 20240909 | 500 | 503 | 497 | 501 | 17,400 | -1 | 100% | 100% | 141% | ▼▼ | 101% | 101% | 121% | 95% | 100% |
| 20240910 | 503 | 512 | 499 | 508 | 11,600 | 7 | 101% | 101% | 67% | ▲ | 99% | 102% | 121% | 96% | 101% |
| 20240911 | 505 | 510 | 502 | 502 | 6,300 | -6 | 99% | 99% | 54% | ▼ | 101% | 103% | 122% | 95% | 100% |
| 20240912 | 502 | 511 | 500 | 509 | 8,400 | 7 | 101% | 101% | 133% | ▲ | 101% | 102% | 121% | 97% | 102% |
| 20240913 | 504 | 511 | 503 | 508 | 8,800 | -1 | 100% | 101% | 105% | ▼ | 101% | 101% | 121% | 96% | 101% |
| 20240917 | 505 | 509 | 502 | 509 | 18,600 | 1 | 100% | 101% | 211% | ▲ | 101% | 101% | 120% | 97% | 102% |
| 20240918 | 509 | 513 | 509 | 513 | 5,900 | 4 | 101% | 101% | 32% | ▲▲ | 101% | 100% | 117% | 97% | 102% |
| 20240919 | 512 | 518 | 512 | 515 | 18,700 | 2 | 100% | 101% | 317% | ▲▲▲ | 100% | 102% | 112% | 98% | 103% |
| 20240920 | 513 | 517 | 511 | 511 | 8,800 | -4 | 99% | 100% | 47% | ▼ | 101% | 102% | 109% | 98% | 102% |
| 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% | 85% | 98% | 120% |
| 20241007 | 600 | 603 | 565 | 576 | 280,300 | -23 | 96% | 96% | 19% | ▼▼ | 96% | 92% | 0% | 94% | 115% |
| 20241008 | 576 | 576 | 553 | 553 | 103,800 | -23 | 96% | 96% | 37% | ▼▼▼ | 100% | 95% | 0% | 91% | 110% |
| 20241009 | 554 | 560 | 545 | 552 | 66,900 | -1 | 100% | 100% | 64% | ▼▼▼▼ | 96% | 93% | 0% | 90% | 110% |
| 20241010 | 559 | 560 | 539 | 539 | 36,600 | -13 | 98% | 96% | 55% | ▼▼▼▼▼ | 100% | 97% | 0% | 88% | 107% |
| 20241011 | 531 | 539 | 529 | 530 | 24,900 | -9 | 98% | 100% | 68% | ▼▼▼▼▼▼ | 99% | 97% | 0% | 87% | 104% |
| 20241015 | 536 | 543 | 528 | 528 | 29,700 | -2 | 100% | 99% | 119% | ▼▼▼▼▼▼▼ | 100% | 99% | 0% | 87% | 104% |
| 20241016 | 523 | 532 | 522 | 522 | 16,700 | -6 | 99% | 100% | 56% | ▼▼▼▼▼▼▼▼ | 98% | 98% | 0% | 86% | 103% |
| 20241017 | 524 | 525 | 512 | 513 | 31,500 | -9 | 98% | 98% | 189% | ▼▼▼▼▼▼▼▼▼ | 100% | 0% | 0% | 84% | 101% |
| 20241018 | 513 | 517 | 513 | 514 | 9,400 | 1 | 100% | 100% | 30% | ▲ | 101% | 0% | 0% | 84% | 101% |
| 20241021 | 514 | 520 | 512 | 520 | 17,600 | 6 | 101% | 101% | 187% | ▲▲ | 99% | 0% | 0% | 85% | 102% |
| 20241022 | 517 | 517 | 508 | 511 | 20,600 | -9 | 98% | 99% | 117% | ▼ | % | % | % | 84% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 09:23:25 |
| 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 |
| 3904 | 2 | IRムービー | 面白法人カヤック | 2024-06-14 11:04:47 |
| 3904 | 2 | IRカレンダー | 面白法人カヤック | 2024-06-14 11:04:46 |