| 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 | 548 | 549 | 537 | 542 | 126,000 | -5 | 99% | 99% | 145% | ▼ | 101% | 99% | 108% | 97% | 106% |
| 20240925 | 539 | 548 | 538 | 543 | 64,400 | 1 | 100% | 101% | 51% | ▲ | 99% | 97% | 106% | 97% | 107% |
| 20240926 | 548 | 548 | 538 | 545 | 143,700 | 2 | 100% | 99% | 223% | ▲▲ | 102% | 98% | 108% | 97% | 107% |
| 20240927 | 540 | 554 | 539 | 549 | 169,600 | 4 | 101% | 102% | 118% | ▲▲▲ | 101% | 99% | 109% | 98% | 108% |
| 20240930 | 531 | 538 | 521 | 534 | 179,900 | -15 | 97% | 101% | 106% | ▼ | 99% | 102% | 109% | 96% | 103% |
| 20241001 | 533 | 533 | 521 | 526 | 110,000 | -8 | 99% | 99% | 61% | ▼▼ | 100% | 103% | 110% | 94% | 100% |
| 20241002 | 527 | 541 | 525 | 529 | 141,500 | 3 | 101% | 100% | 129% | ▲ | 97% | 102% | 108% | 95% | 101% |
| 20241003 | 539 | 539 | 523 | 525 | 74,100 | -4 | 99% | 97% | 52% | ▼ | 99% | 105% | 110% | 94% | 100% |
| 20241004 | 530 | 532 | 525 | 527 | 49,100 | 2 | 100% | 99% | 66% | ▲ | 102% | 106% | 106% | 94% | 100% |
| 20241007 | 530 | 547 | 528 | 542 | 133,300 | 15 | 103% | 102% | 271% | ▲▲ | 101% | 104% | 101% | 97% | 103% |
| 20241008 | 540 | 547 | 534 | 544 | 72,700 | 2 | 100% | 101% | 55% | ▲▲▲ | 101% | 104% | 101% | 97% | 104% |
| 20241009 | 542 | 551 | 541 | 550 | 108,400 | 6 | 101% | 101% | 149% | ▲▲▲▲ | 99% | 103% | 98% | 98% | 105% |
| 20241010 | 560 | 565 | 553 | 556 | 137,500 | 6 | 101% | 99% | 127% | ▲▲▲▲▲ | 101% | 104% | 99% | 100% | 106% |
| 20241011 | 556 | 567 | 555 | 562 | 99,500 | 6 | 101% | 101% | 72% | ▲▲▲▲▲▲ | 99% | 103% | 97% | 100% | 107% |
| 20241015 | 566 | 568 | 556 | 560 | 89,900 | -2 | 100% | 99% | 90% | ▼ | 101% | 104% | 98% | 100% | 107% |
| 20241016 | 560 | 581 | 558 | 566 | 151,900 | 6 | 101% | 101% | 169% | ▲ | 101% | 98% | 96% | 100% | 108% |
| 20241017 | 570 | 584 | 567 | 575 | 136,100 | 9 | 102% | 101% | 90% | ▲▲ | 100% | 95% | 93% | 100% | 110% |
| 20241018 | 576 | 583 | 570 | 578 | 106,800 | 3 | 101% | 100% | 78% | ▲▲▲ | 101% | 95% | 94% | 100% | 110% |
| 20241021 | 573 | 587 | 573 | 581 | 109,400 | 3 | 101% | 101% | 102% | ▲▲▲▲ | 97% | 93% | 93% | 100% | 111% |
| 20241022 | 578 | 578 | 560 | 561 | 118,000 | -20 | 97% | 97% | 108% | ▼ | 98% | 97% | 96% | 97% | 107% |
| 20241023 | 555 | 560 | 542 | 545 | 106,000 | -16 | 97% | 98% | 90% | ▼▼ | 101% | 100% | 99% | 94% | 104% |
| 20241024 | 541 | 546 | 536 | 544 | 67,500 | -1 | 100% | 101% | 64% | ▼▼▼ | 98% | 102% | 99% | 94% | 104% |
| 20241025 | 539 | 541 | 525 | 527 | 69,800 | -17 | 97% | 98% | 103% | ▼▼▼▼ | 102% | 104% | 101% | 91% | 100% |
| 20241028 | 526 | 546 | 526 | 539 | 70,200 | 12 | 102% | 102% | 101% | ▲ | 99% | 99% | 97% | 93% | 103% |
| 20241029 | 543 | 546 | 537 | 538 | 63,200 | -1 | 100% | 99% | 90% | ▼ | 100% | 99% | 95% | 93% | 102% |
| 20241030 | 544 | 546 | 537 | 543 | 90,500 | 5 | 101% | 100% | 143% | ▲ | 101% | 99% | 93% | 93% | 103% |
| 20241031 | 540 | 554 | 540 | 548 | 62,500 | 5 | 101% | 101% | 69% | ▲▲ | 99% | 98% | 93% | 94% | 104% |
| 20241101 | 543 | 544 | 533 | 535 | 79,200 | -13 | 98% | 99% | 127% | ▼ | 100% | 100% | 94% | 92% | 102% |
| 20241105 | 535 | 536 | 526 | 536 | 42,900 | 1 | 100% | 100% | 54% | ▲ | 99% | 99% | 93% | 92% | 102% |
| 20241106 | 540 | 542 | 529 | 536 | 83,200 | 0 | 100% | 99% | 194% | -- | 99% | 100% | 94% | 92% | 102% |
| 20241107 | 533 | 538 | 525 | 530 | 90,700 | -6 | 99% | 99% | 109% | ▼ | 100% | 99% | 94% | 91% | 101% |
| 20241108 | 534 | 539 | 532 | 534 | 51,700 | 4 | 101% | 100% | 57% | ▲ | 100% | 97% | 94% | 92% | 101% |
| 20241111 | 534 | 535 | 528 | 534 | 99,400 | 0 | 100% | 100% | 192% | -- | 99% | 91% | 94% | 92% | 101% |
| 20241112 | 535 | 541 | 532 | 532 | 79,800 | -2 | 100% | 99% | 80% | ▼ | 99% | 92% | 95% | 92% | 101% |
| 20241113 | 532 | 534 | 523 | 527 | 94,500 | -5 | 99% | 99% | 118% | ▼▼ | 98% | 95% | 95% | 91% | 100% |
| 20241114 | 529 | 531 | 513 | 519 | 159,900 | -8 | 98% | 98% | 169% | ▼▼▼ | 93% | 95% | 95% | 89% | 100% |
| 20241115 | 524 | 524 | 481 | 485 | 458,300 | -34 | 93% | 93% | 287% | ▼▼▼▼ | 100% | 103% | 104% | 83% | 100% |
| 20241118 | 480 | 493 | 480 | 482 | 154,600 | -3 | 99% | 100% | 34% | ▼▼▼▼▼ | 101% | 102% | 104% | 83% | 100% |
| 20241119 | 484 | 493 | 484 | 488 | 117,200 | 6 | 101% | 101% | 76% | ▲ | 101% | 100% | 102% | 87% | 101% |
| 20241120 | 495 | 506 | 495 | 500 | 174,000 | 12 | 102% | 101% | 148% | ▲▲ | 97% | 99% | 100% | 91% | 104% |
| 20241121 | 506 | 510 | 490 | 492 | 132,100 | -8 | 98% | 97% | 76% | ▼ | 99% | 102% | 102% | 90% | 102% |
| 20241122 | 495 | 500 | 488 | 488 | 236,700 | -4 | 99% | 99% | 179% | ▼▼ | 101% | 102% | 103% | 89% | 101% |
| 20241125 | 491 | 497 | 491 | 496 | 205,300 | 8 | 102% | 101% | 87% | ▲ | 99% | 100% | 103% | 91% | 103% |
| 20241126 | 493 | 494 | 486 | 488 | 191,700 | -8 | 98% | 99% | 93% | ▼ | 103% | 101% | 104% | 89% | 101% |
| 20241127 | 486 | 505 | 479 | 503 | 235,900 | 15 | 103% | 103% | 123% | ▲ | 100% | 99% | 101% | 92% | 104% |
| 20241128 | 500 | 504 | 497 | 502 | 48,800 | -1 | 100% | 100% | 21% | ▼ | 99% | 98% | 101% | 92% | 104% |
| 20241129 | 501 | 501 | 493 | 495 | 54,300 | -7 | 99% | 99% | 111% | ▼▼ | 99% | 99% | 101% | 92% | 103% |
| 20241202 | 499 | 499 | 490 | 493 | 94,300 | -2 | 100% | 99% | 174% | ▼▼▼ | 100% | 101% | 103% | 92% | 102% |
| 20241203 | 493 | 496 | 490 | 493 | 96,400 | 0 | 100% | 100% | 102% | -- | 100% | 101% | 102% | 92% | 102% |
| 20241204 | 493 | 495 | 490 | 491 | 87,500 | -2 | 100% | 100% | 91% | ▼ | 100% | 100% | 102% | 92% | 102% |
| 20241205 | 494 | 494 | 490 | 492 | 50,700 | 1 | 100% | 100% | 58% | ▲ | 100% | 101% | 102% | 92% | 102% |
| 20241206 | 495 | 495 | 489 | 493 | 51,700 | 1 | 100% | 100% | 102% | ▲▲ | 102% | 102% | 0% | 92% | 102% |
| 20241209 | 491 | 501 | 489 | 499 | 95,300 | 6 | 101% | 102% | 184% | ▲▲▲ | 98% | 100% | 0% | 94% | 104% |
| 20241210 | 503 | 503 | 490 | 491 | 222,200 | -8 | 98% | 98% | 233% | ▼ | 101% | 103% | 0% | 93% | 102% |
| 20241211 | 490 | 498 | 490 | 495 | 74,100 | 4 | 101% | 101% | 33% | ▲ | 100% | 101% | 0% | 95% | 103% |
| 20241212 | 499 | 502 | 495 | 498 | 79,000 | 3 | 101% | 100% | 107% | ▲▲ | 101% | 102% | 0% | 99% | 103% |
| 20241213 | 495 | 508 | 494 | 500 | 113,400 | 2 | 100% | 101% | 144% | ▲▲▲ | 101% | 101% | 0% | 99% | 104% |
| 20241216 | 502 | 508 | 500 | 505 | 59,700 | 5 | 101% | 101% | 53% | ▲▲▲▲ | 99% | 99% | 0% | 100% | 103% |
| 20241217 | 509 | 509 | 503 | 506 | 79,200 | 1 | 100% | 99% | 133% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 104% |
| 20241218 | 506 | 506 | 501 | 501 | 83,600 | -5 | 99% | 99% | 106% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20241219 | 498 | 506 | 495 | 505 | 88,800 | 4 | 101% | 101% | 106% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20241220 | 505 | 509 | 503 | 503 | 100,800 | -2 | 100% | 100% | 114% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 11,300 | 368,100 | 0 | 225,100 | 11,300 | 143,000 |
| 2024-12-06 | 11,100 | 347,900 | 0 | 119,300 | 11,100 | 228,600 |
| 2024-11-29 | 15,100 | 356,300 | 0 | 121,600 | 15,100 | 234,700 |
| 2024-11-22 | 12,300 | 362,200 | 0 | 120,400 | 12,300 | 241,800 |
| 2024-11-15 | 15,500 | 375,000 | 0 | 124,600 | 15,500 | 250,400 |
| 2024-11-08 | 11,900 | 305,000 | 0 | 121,100 | 11,900 | 183,900 |
| 2024-11-01 | 13,400 | 307,600 | 0 | 120,100 | 13,400 | 187,500 |
| 2024-10-25 | 14,400 | 305,800 | 0 | 125,900 | 14,400 | 179,900 |
| 2024-10-18 | 27,000 | 311,700 | 0 | 131,700 | 27,000 | 180,000 |
| 2024-10-11 | 17,900 | 314,100 | 0 | 132,400 | 17,900 | 181,700 |
| 2024-10-04 | 10,600 | 280,000 | 100 | 122,700 | 10,500 | 157,300 |
| 2024-09-27 | 15,400 | 318,700 | 3,600 | 134,100 | 11,800 | 184,600 |
| 2024-09-20 | 57,900 | 286,300 | 40,200 | 133,000 | 17,700 | 153,300 |
| 2024-09-13 | 41,100 | 395,100 | 23,300 | 236,400 | 17,800 | 158,700 |
| 2024-09-06 | 30,600 | 427,400 | 14,900 | 247,900 | 15,700 | 179,500 |
| 2024-08-30 | 15,400 | 378,900 | 6,300 | 234,900 | 9,100 | 144,000 |
| 2024-08-23 | 4,800 | 371,500 | 1,800 | 221,800 | 3,000 | 149,700 |
| 2024-08-16 | 5,100 | 372,000 | 1,000 | 233,200 | 4,100 | 138,800 |
| 2024-08-09 | 9,700 | 353,000 | 400 | 230,600 | 9,300 | 122,400 |
| 2024-08-02 | 24,900 | 358,200 | 300 | 240,900 | 24,600 | 117,300 |
| 2024-07-26 | 32,200 | 356,000 | 400 | 242,200 | 31,800 | 113,800 |
| 2024-07-19 | 40,900 | 390,300 | 300 | 247,000 | 40,600 | 143,300 |
| 2024-07-12 | 42,400 | 378,000 | 400 | 244,000 | 42,000 | 134,000 |
| 2024-07-05 | 41,700 | 388,000 | 400 | 259,600 | 41,300 | 128,400 |
| 2024-06-28 | 45,500 | 387,800 | 200 | 260,800 | 45,300 | 127,000 |
| 2024-06-21 | 50,600 | 398,000 | 200 | 261,700 | 50,400 | 136,300 |
| 2024-06-14 | 54,900 | 407,400 | 400 | 266,900 | 54,500 | 140,500 |
| 2024-06-07 | 50,200 | 409,100 | 400 | 273,900 | 49,800 | 135,200 |
| 2024-05-31 | 32,500 | 535,900 | 200 | 291,600 | 32,300 | 244,300 |
| 2024-05-24 | 32,200 | 590,000 | 200 | 295,800 | 32,000 | 294,200 |
| 2024-05-17 | 33,900 | 614,400 | 100 | 298,200 | 33,800 | 316,200 |
| 2024-05-10 | 34,100 | 632,600 | 100 | 300,200 | 34,000 | 332,400 |
| 2024-05-02 | 35,000 | 688,500 | 100 | 285,800 | 34,900 | 402,700 |
| 2024-04-26 | 39,500 | 695,100 | 1,100 | 291,400 | 38,400 | 403,700 |
| 2024-04-19 | 45,100 | 629,200 | 1,100 | 294,100 | 44,000 | 335,100 |
| 2024-04-12 | 34,900 | 582,800 | 100 | 309,300 | 34,800 | 273,500 |
| 2024-04-05 | 41,700 | 574,900 | 100 | 320,600 | 41,600 | 254,300 |
| 2024-03-29 | 45,200 | 731,400 | 100 | 334,100 | 45,100 | 397,300 |
| 2024-03-22 | 30,800 | 718,000 | 1,100 | 353,800 | 29,700 | 364,200 |
| 2024-03-15 | 37,200 | 659,700 | 1,000 | 356,800 | 36,200 | 302,900 |
| 2024-03-08 | 37,700 | 753,900 | 900 | 400,300 | 36,800 | 353,600 |
| 2024-03-01 | 50,600 | 820,800 | 900 | 458,900 | 49,700 | 361,900 |
| 2024-02-22 | 55,900 | 807,300 | 700 | 437,600 | 55,200 | 369,700 |
| 2024-02-16 | 80,300 | 955,700 | 2,400 | 449,300 | 77,900 | 506,400 |
| 2024-02-09 | 15,300 | 993,200 | 100 | 509,200 | 15,200 | 484,000 |
| 2024-02-02 | 15,300 | 1,020,300 | 100 | 487,600 | 15,200 | 532,700 |
| 2024-01-26 | 14,900 | 1,083,900 | 100 | 496,000 | 14,800 | 587,900 |
| 2024-01-19 | 19,200 | 1,035,300 | 100 | 477,400 | 19,100 | 557,900 |
| 2024-01-12 | 28,100 | 1,123,100 | 100 | 526,400 | 28,000 | 596,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | 野村證券株式会社 | 297,526 | 0.61% | ▲ | 9,800 | 506 | 506 | 501 | 501 | 83,600 |
| 2024-12-17 | 野村證券株式会社 | 287,726 | 0.59% | ▼ | -14,500 | 509 | 509 | 503 | 506 | 79,200 |
| 2024-12-03 | 野村證券株式会社 | 302,226 | 0.62% | ▲ | 14,200 | 493 | 496 | 490 | 493 | 96,400 |
| 2024-11-20 | 野村證券株式会社 | 288,026 | 0.59% | ▼ | -12,200 | 495 | 506 | 495 | 500 | 174,000 |
| 2024-11-15 | 野村證券株式会社 | 300,226 | 0.62% | ▲ | 48,700 | 524 | 524 | 481 | 485 | 458,300 |
| 2024-11-07 | 野村證券株式会社 | 251,526 | 0.52% | ▲ | 32,600 | 533 | 538 | 525 | 530 | 90,700 |
| 2024-10-17 | 野村證券株式会社 | 218,926 | 0.45% | ▼ | -28,900 | 570 | 584 | 567 | 575 | 136,100 |
| 2024-10-11 | 野村證券株式会社 | 247,826 | 0.51% | ▲ | 10,600 | 556 | 567 | 555 | 562 | 99,500 |
| 2024-09-18 | 野村證券株式会社 | 237,226 | 0.49% | ▼ | -37,400 | 544 | 548 | 538 | 546 | 83,700 |
| 2024-09-03 | 野村證券株式会社 | 274,626 | 0.57% | ▼ | -35,800 | 525 | 546 | 522 | 545 | 121,600 |
| 2024-08-30 | 野村證券株式会社 | 310,426 | 0.64% | ▼ | 517 | 524 | 515 | 518 | 133,200 | |
| 2024-08-22 | 野村證券株式会社 | 383,426 | 0.79% | ▼ | -36,200 | 487 | 506 | 486 | 499 | 199,500 |
| 2024-08-05 | 野村證券株式会社 | 419,626 | 0.87% | ▼ | -29,300 | 471 | 486 | 433 | 456 | 414,900 |
| 2024-07-31 | 野村證券株式会社 | 448,926 | 0.93% | ▲ | 62,600 | 548 | 558 | 547 | 556 | 132,900 |
| 2024-07-25 | 野村證券株式会社 | 386,326 | 0.80% | ▲ | 16,400 | 569 | 571 | 546 | 555 | 148,400 |
| 2024-07-12 | 野村證券株式会社 | 369,926 | 0.76% | ▼ | -17,400 | 541 | 564 | 541 | 551 | 181,100 |
| 2024-07-01 | 野村證券株式会社 | 387,326 | 0.80% | ▲ | 13,600 | 561 | 561 | 552 | 556 | 145,800 |
| 2024-05-21 | 野村證券株式会社 | 373,726 | 0.77% | ▼ | -25,400 | 490 | 504 | 489 | 490 | 139,200 |
| 2024-04-30 | 野村證券株式会社 | 399,126 | 0.82% | ▲ | 42,100 | 519 | 520 | 511 | 518 | 276,700 |
| 2024-04-24 | 野村證券株式会社 | 357,026 | 0.74% | ▲ | 63,800 | 544 | 545 | 525 | 536 | 247,400 |
| 2024-04-17 | J.P. MORGAN SECURITIES PLC | 8,247 | 0.01% | ▼ | -390,200 | 498 | 503 | 492 | 496 | 157,000 |
| 2024-04-11 | 野村證券株式会社 | 293,226 | 0.60% | ▲ | 52,000 | 514 | 522 | 509 | 521 | 105,400 |
| 2024-04-11 | J.P. MORGAN SECURITIES PLC | 398,447 | 0.82% | ▲ | 392,700 | 514 | 522 | 509 | 521 | 105,400 |
| 2024-04-04 | 野村證券株式会社 | 241,226 | 0.50% | ▲ | 537 | 537 | 515 | 523 | 234,200 | |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 5,747 | 0.01% | ▼ | -429,600 | 494 | 497 | 491 | 494 | 101,500 |
| 2024-03-14 | J.P. MORGAN SECURITIES PLC | 435,347 | 0.90% | ▲ | 430,700 | 490 | 500 | 487 | 487 | 123,500 |
| 2024-03-13 | J.P. MORGAN SECURITIES PLC | 4,647 | 0.00% | ▼ | -391,500 | 496 | 503 | 487 | 490 | 172,800 |
| 2024-03-05 | J.P. MORGAN SECURITIES PLC | 396,147 | 0.82% | ▲ | 505 | 508 | 495 | 507 | 287,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 17:00 | カナミックＮ | 2024年９月期 決算短信〔日本基準〕(連結) |
| 20241114 | 17:00 | カナミックＮ | 2024年9月期（第24期）決算および会社説明資料 |
| 20241029 | 15:00 | カナミックＮ | THE WORLD MANAGEMENT PTE LTD の株式取得（完全子会社化）に関するお知らせ |
| 20240809 | 17:20 | カナミックＮ | （訂正）「2024年９月期 第３四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240808 | 17:00 | カナミックＮ | 2024年９月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240808 | 17:00 | カナミックＮ | 2024年9月期（第24期）第3四半期決算および会社説明資料 |
| 20240509 | 17:00 | カナミックＮ | 2024年９月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240509 | 17:00 | カナミックＮ | 2024年9月期（第24期）第2四半期決算および会社説明資料 |
| 20240214 | 16:00 | カナミックＮ | 2024年９月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240214 | 16:00 | カナミックＮ | 2024年9月期（第24期） 第1四半期決算 および会社説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3939 | 1 | 介護ソフト・介護システム大手｜東証プライム上場企業のカナミック | 2024-12-21 19:20:34 |
| 3939 | 2 | IRニュース｜株式会社カナミックネットワーク | 2024-06-18 12:09:05 |
| 3939 | 2 | 株価情報｜株式会社カナミックネットワーク | 2024-06-18 12:09:04 |
| 3939 | 2 | S(Social)｜株式会社カナミックネットワーク | 2024-06-18 12:09:01 |
| 3939 | 2 | E(Environment)｜株式会社カナミックネットワーク | 2024-06-18 12:09:00 |
| 3939 | 2 | 適時開示情報｜株式会社カナミックネットワーク | 2024-06-18 12:08:59 |
| 3939 | 2 | その他IR資料｜株式会社カナミックネットワーク | 2024-06-18 12:08:58 |
| 3939 | 2 | 株主総会関連資料｜株式会社カナミックネットワーク | 2024-06-18 12:08:57 |
| 3939 | 2 | 株主通信｜株式会社カナミックネットワーク | 2024-06-18 12:08:56 |
| 3939 | 2 | 有価証券報告書｜株式会社カナミックネットワーク | 2024-06-18 12:08:55 |