| 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 | 4,204 | 4,219 | 4,145 | 4,162 | 207,200 | -86 | 98% | 99% | 207% | ▼ | 100% | 102% | 92% | 95% | 100% |
| 20240726 | 4,182 | 4,198 | 4,136 | 4,181 | 148,300 | 19 | 100% | 100% | 72% | ▲ | 101% | 97% | 91% | 95% | 100% |
| 20240729 | 4,230 | 4,267 | 4,203 | 4,254 | 125,900 | 73 | 102% | 101% | 85% | ▲ | 99% | 91% | 90% | 97% | 102% |
| 20240730 | 4,267 | 4,268 | 4,215 | 4,235 | 123,200 | -19 | 100% | 99% | 98% | ▼ | 101% | 86% | 91% | 96% | 102% |
| 20240731 | 4,234 | 4,276 | 4,211 | 4,276 | 179,900 | 41 | 101% | 101% | 146% | ▲ | 98% | 86% | 92% | 97% | 103% |
| 20240801 | 4,209 | 4,216 | 4,100 | 4,118 | 151,400 | -158 | 96% | 98% | 84% | ▼ | 97% | 90% | 97% | 94% | 100% |
| 20240802 | 3,978 | 3,999 | 3,855 | 3,866 | 297,000 | -252 | 94% | 97% | 196% | ▼ | 94% | 104% | 110% | 88% | 100% |
| 20240805 | 3,518 | 3,522 | 3,306 | 3,317 | 529,000 | -549 | 86% | 94% | 178% | ▼ | 103% | 106% | 108% | 75% | 100% |
| 20240806 | 3,527 | 3,717 | 3,520 | 3,623 | 233,700 | 306 | 109% | 103% | 44% | ▲ | 100% | 105% | 108% | 82% | 109% |
| 20240807 | 3,540 | 3,672 | 3,484 | 3,530 | 251,700 | -93 | 97% | 100% | 108% | ▼ | 102% | 105% | 108% | 80% | 106% |
| 20240808 | 3,540 | 3,704 | 3,524 | 3,600 | 296,700 | 70 | 102% | 102% | 118% | ▲ | 97% | 102% | 102% | 82% | 109% |
| 20240809 | 3,745 | 3,749 | 3,574 | 3,649 | 446,200 | 49 | 101% | 97% | 150% | ▲▲ | 102% | 104% | 104% | 83% | 110% |
| 20240813 | 3,677 | 3,739 | 3,663 | 3,734 | 235,300 | 85 | 102% | 102% | 53% | ▲▲▲ | 99% | 103% | 102% | 85% | 113% |
| 20240814 | 3,750 | 3,750 | 3,681 | 3,723 | 278,100 | -11 | 100% | 99% | 118% | ▼ | 100% | 104% | 103% | 85% | 112% |
| 20240815 | 3,723 | 3,777 | 3,711 | 3,720 | 212,300 | -3 | 100% | 100% | 76% | ▼▼ | 101% | 101% | 102% | 84% | 112% |
| 20240816 | 3,760 | 3,817 | 3,746 | 3,812 | 192,500 | 92 | 102% | 101% | 91% | ▲ | 100% | 101% | 100% | 87% | 115% |
| 20240819 | 3,800 | 3,864 | 3,760 | 3,804 | 193,400 | -8 | 100% | 100% | 100% | ▼ | 100% | 99% | 99% | 88% | 115% |
| 20240820 | 3,845 | 3,874 | 3,826 | 3,856 | 127,300 | 52 | 101% | 100% | 66% | ▲ | 100% | 99% | 100% | 89% | 116% |
| 20240821 | 3,802 | 3,832 | 3,776 | 3,793 | 106,400 | -63 | 98% | 100% | 84% | ▼ | 100% | 99% | 101% | 89% | 114% |
| 20240822 | 3,800 | 3,820 | 3,771 | 3,792 | 76,400 | -1 | 100% | 100% | 72% | ▼▼ | 101% | 100% | 102% | 89% | 114% |
| 20240823 | 3,771 | 3,821 | 3,744 | 3,821 | 160,900 | 29 | 101% | 101% | 211% | ▲ | 99% | 99% | 103% | 89% | 115% |
| 20240826 | 3,800 | 3,800 | 3,746 | 3,776 | 152,900 | -45 | 99% | 99% | 95% | ▼ | 99% | 100% | 104% | 88% | 114% |
| 20240827 | 3,798 | 3,805 | 3,767 | 3,768 | 159,500 | -8 | 100% | 99% | 104% | ▼▼ | 100% | 102% | 106% | 88% | 114% |
| 20240828 | 3,751 | 3,765 | 3,715 | 3,757 | 125,000 | -11 | 100% | 100% | 78% | ▼▼▼ | 101% | 103% | 107% | 88% | 113% |
| 20240829 | 3,723 | 3,760 | 3,716 | 3,745 | 154,500 | -12 | 100% | 101% | 124% | ▼▼▼▼ | 100% | 101% | 106% | 91% | 113% |
| 20240830 | 3,750 | 3,782 | 3,730 | 3,767 | 147,400 | 22 | 101% | 100% | 95% | ▲ | 100% | 100% | 105% | 97% | 114% |
| 20240902 | 3,795 | 3,812 | 3,768 | 3,799 | 114,900 | 32 | 101% | 100% | 78% | ▲▲ | 100% | 99% | 105% | 99% | 115% |
| 20240903 | 3,799 | 3,836 | 3,799 | 3,817 | 124,600 | 18 | 100% | 100% | 108% | ▲▲▲ | 101% | 99% | 106% | 99% | 108% |
| 20240904 | 3,758 | 3,807 | 3,739 | 3,784 | 237,000 | -33 | 99% | 101% | 190% | ▼ | 101% | 99% | 106% | 98% | 107% |
| 20240905 | 3,760 | 3,825 | 3,760 | 3,781 | 116,200 | -3 | 100% | 101% | 49% | ▼▼ | 99% | 99% | 105% | 98% | 105% |
| 20240906 | 3,782 | 3,800 | 3,725 | 3,750 | 97,500 | -31 | 99% | 99% | 84% | ▼▼▼ | 101% | 101% | 108% | 97% | 103% |
| 20240909 | 3,680 | 3,732 | 3,646 | 3,731 | 149,600 | -19 | 99% | 101% | 153% | ▼▼▼▼ | 100% | 99% | 107% | 97% | 100% |
| 20240910 | 3,732 | 3,756 | 3,716 | 3,718 | 94,400 | -13 | 100% | 100% | 63% | ▼▼▼▼▼ | 100% | 102% | 108% | 96% | 100% |
| 20240911 | 3,680 | 3,716 | 3,634 | 3,666 | 132,800 | -52 | 99% | 100% | 141% | ▼▼▼▼▼▼ | 100% | 103% | 105% | 95% | 100% |
| 20240912 | 3,730 | 3,753 | 3,700 | 3,734 | 86,800 | 68 | 102% | 100% | 65% | ▲ | 99% | 104% | 105% | 97% | 102% |
| 20240913 | 3,720 | 3,729 | 3,686 | 3,698 | 135,800 | -36 | 99% | 99% | 156% | ▼ | 100% | 105% | 105% | 96% | 101% |
| 20240917 | 3,715 | 3,730 | 3,666 | 3,710 | 138,800 | 12 | 100% | 100% | 102% | ▲ | 100% | 105% | 103% | 96% | 101% |
| 20240918 | 3,764 | 3,767 | 3,719 | 3,755 | 111,000 | 45 | 101% | 100% | 80% | ▲▲ | 101% | 105% | 103% | 98% | 102% |
| 20240919 | 3,788 | 3,842 | 3,772 | 3,832 | 163,000 | 77 | 102% | 101% | 147% | ▲▲▲ | 99% | 103% | 100% | 100% | 105% |
| 20240920 | 3,880 | 3,910 | 3,841 | 3,858 | 275,300 | 26 | 101% | 99% | 169% | ▲▲▲▲ | 101% | 102% | 99% | 100% | 105% |
| 20240924 | 3,889 | 3,928 | 3,864 | 3,912 | 188,800 | 54 | 101% | 101% | 69% | ▲▲▲▲▲ | 100% | 100% | 98% | 100% | 107% |
| 20240925 | 3,921 | 3,952 | 3,896 | 3,939 | 175,700 | 27 | 101% | 100% | 93% | ▲▲▲▲▲▲ | 101% | 99% | 98% | 100% | 107% |
| 20240926 | 3,954 | 3,998 | 3,908 | 3,985 | 206,300 | 46 | 101% | 101% | 117% | ▲▲▲▲▲▲▲ | 100% | 97% | 97% | 100% | 109% |
| 20240927 | 3,963 | 3,981 | 3,934 | 3,967 | 114,200 | -18 | 100% | 100% | 55% | ▼ | 102% | 101% | 100% | 100% | 108% |
| 20240930 | 3,829 | 3,925 | 3,816 | 3,902 | 140,800 | -65 | 98% | 102% | 123% | ▼▼ | 100% | 99% | 97% | 98% | 106% |
| 20241001 | 3,920 | 3,935 | 3,887 | 3,902 | 108,000 | 0 | 100% | 100% | 77% | -- | 100% | 101% | 99% | 98% | 106% |
| 20241002 | 3,850 | 3,898 | 3,820 | 3,857 | 151,100 | -45 | 99% | 100% | 140% | ▼ | 98% | 98% | 97% | 97% | 105% |
| 20241003 | 3,924 | 3,937 | 3,844 | 3,859 | 151,200 | 2 | 100% | 98% | 100% | ▲ | 100% | 100% | 97% | 97% | 105% |
| 20241004 | 3,855 | 3,864 | 3,830 | 3,851 | 149,800 | -8 | 100% | 100% | 99% | ▼ | 100% | 99% | 96% | 97% | 105% |
| 20241007 | 3,903 | 3,905 | 3,881 | 3,885 | 127,100 | 34 | 101% | 100% | 85% | ▲ | 100% | 100% | 0% | 97% | 106% |
| 20241008 | 3,841 | 3,889 | 3,836 | 3,849 | 90,200 | -36 | 99% | 100% | 71% | ▼ | 100% | 99% | 0% | 97% | 105% |
| 20241009 | 3,869 | 3,878 | 3,835 | 3,857 | 127,200 | 8 | 100% | 100% | 141% | ▲ | 99% | 97% | 0% | 97% | 105% |
| 20241010 | 3,888 | 3,888 | 3,852 | 3,860 | 63,300 | 3 | 100% | 99% | 50% | ▲▲ | 99% | 99% | 0% | 97% | 105% |
| 20241011 | 3,853 | 3,869 | 3,822 | 3,822 | 77,800 | -38 | 99% | 99% | 123% | ▼ | 99% | 98% | 0% | 96% | 103% |
| 20241015 | 3,860 | 3,860 | 3,825 | 3,837 | 124,100 | 15 | 100% | 99% | 160% | ▲ | 100% | 99% | 0% | 96% | 104% |
| 20241016 | 3,800 | 3,833 | 3,771 | 3,783 | 87,600 | -54 | 99% | 100% | 71% | ▼ | 100% | 98% | 0% | 95% | 102% |
| 20241017 | 3,785 | 3,790 | 3,758 | 3,768 | 79,900 | -15 | 100% | 100% | 91% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 3,792 | 3,810 | 3,775 | 3,801 | 105,200 | 33 | 101% | 100% | 132% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20241021 | 3,790 | 3,790 | 3,750 | 3,750 | 91,800 | -51 | 99% | 99% | 87% | ▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 3,751 | 3,753 | 3,702 | 3,728 | 83,400 | -22 | 99% | 99% | 91% | ▼▼ | % | % | % | 94% | 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 | 1,600 | 84,000 | 200 | 31,600 | 1,400 | 52,400 |
| 2024-10-11 | 1,800 | 81,200 | 400 | 31,200 | 1,400 | 50,000 |
| 2024-10-04 | 2,300 | 80,000 | 400 | 31,000 | 1,900 | 49,000 |
| 2024-09-27 | 3,900 | 82,300 | 500 | 28,500 | 3,400 | 53,800 |
| 2024-09-20 | 2,600 | 88,500 | 400 | 30,400 | 2,200 | 58,100 |
| 2024-09-13 | 1,700 | 98,600 | 200 | 30,600 | 1,500 | 68,000 |
| 2024-09-06 | 5,000 | 97,100 | 300 | 30,100 | 4,700 | 67,000 |
| 2024-08-30 | 1,700 | 105,300 | 300 | 34,600 | 1,400 | 70,700 |
| 2024-08-23 | 1,100 | 98,900 | 300 | 29,900 | 800 | 69,000 |
| 2024-08-16 | 1,500 | 92,900 | 300 | 28,500 | 1,200 | 64,400 |
| 2024-08-09 | 2,600 | 75,400 | 300 | 24,600 | 2,300 | 50,800 |
| 2024-08-02 | 3,300 | 77,600 | 500 | 23,100 | 2,800 | 54,500 |
| 2024-07-26 | 2,900 | 70,800 | 600 | 25,400 | 2,300 | 45,400 |
| 2024-07-19 | 7,700 | 72,900 | 600 | 29,400 | 7,100 | 43,500 |
| 2024-07-12 | 8,700 | 75,200 | 700 | 33,000 | 8,000 | 42,200 |
| 2024-07-05 | 4,500 | 87,300 | 600 | 38,900 | 3,900 | 48,400 |
| 2024-06-28 | 14,900 | 92,700 | 800 | 41,300 | 14,100 | 51,400 |
| 2024-06-21 | 16,700 | 100,300 | 900 | 44,100 | 15,800 | 56,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -403,000 | 3,800 | 3,833 | 3,771 | 3,783 | 87,600 |
| 2024-10-15 | BNP Paribas Financial Markets SNC | 403,000 | 0.61% | ▼ | -238,600 | 3,860 | 3,860 | 3,825 | 3,837 | 124,100 |
| 2024-09-17 | BNP Paribas Financial Markets SNC | 641,600 | 0.97% | ▲ | 217,500 | 3,715 | 3,730 | 3,666 | 3,710 | 138,800 |
| 2024-09-13 | BNP Paribas Financial Markets SNC | 424,100 | 0.64% | ▲ | 3,720 | 3,729 | 3,686 | 3,698 | 135,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 16:00 | カネカ | （訂正）新株予約権（株式報酬型ストックオプション）の払込金額等の確定に関するお知らせ |
| 20240809 | 17:00 | カネカ | 新株予約権（株式報酬型ストックオプション）の払込金額等の確定に関するお知らせ |
| 20240808 | 16:00 | カネカ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240710 | 15:00 | カネカ | 新株予約権（株式報酬型ストックオプション）の発行に関するお知らせ |
| 20240624 | 15:00 | カネカ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240603 | 15:00 | カネカ | 自己株式の取得状況に関するお知らせ |
| 20240514 | 16:00 | カネカ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240502 | 15:00 | カネカ | 自己株式の取得状況に関するお知らせ |
| 20240401 | 15:00 | カネカ | 自己株式の取得状況に関するお知らせ |
| 20240325 | 16:00 | カネカ | 代表取締役の異動に関するお知らせ |
| 20240301 | 15:00 | カネカ | 自己株式の取得状況に関するお知らせ |
| 20240208 | 16:00 | カネカ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 16:00 | カネカ | 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3ES | 350 | 2024-07-29 10:13 | 株式会社カネカ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4118 | 1 | 株式会社カネカ | 2024-10-23 04:27:38 |
| 4118 | 2 | 経営計画資料を掲載しました (PDF:5.1 MB) | 2024-06-26 16:16:26 |
| 4118 | 3 | 還元型コエンザイムQ10配合商品初の“肌”と“睡眠”にアプローチする機能性表示食品 | 株式会社カネカ | 2024-09-17 18:30:53 |
| 4118 | 3 | 『わたしのチカラ® Q10ヨーグルト 注意ケア』個食タイプを新発売 | 株式会社カネカ | 2024-09-12 14:30:42 |
| 4118 | 3 | カネカ生分解性バイオポリマー Green Planet®を使った資源循環モデルの実証事業開始 | 株式会社カネカ | 2024-08-29 13:29:04 |
| 4118 | 3 | カネカ 北海道に医療機器プラントを竣工 | 株式会社カネカ | 2024-08-28 12:29:06 |
| 4118 | 3 | 新株予約権（株式報酬型ストックオプション）の払込金額等の確定に関するお知らせ (PDF:82 KB) | 2024-08-20 15:37:10 |
| 4118 | 3 | （訂正）新株予約権（株式報酬型ストックオプション）の払込金額等の確定に関するお知らせ (PDF:79 KB) | 2024-08-20 15:37:09 |
| 4118 | 3 | 北海道マラソン2024への特別協賛のお知らせ | 株式会社カネカ | 2024-08-20 15:32:28 |
| 4118 | 3 | カネカ 鹿島アントラーズオフィシャルパートナー冠試合を開催 | 株式会社カネカ | 2024-07-19 11:30:24 |