| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,850 | 3,851 | 3,806 | 3,812 | 117,900 | -21 | 99% | 99% | 67% | ▼▼ | 99% | 102% | 107% | 99% | 103% |
| 20250311 | 3,775 | 3,785 | 3,728 | 3,755 | 204,000 | -57 | 99% | 99% | 173% | ▼▼▼ | 101% | 103% | 107% | 98% | 101% |
| 20250312 | 3,750 | 3,798 | 3,746 | 3,780 | 140,100 | 25 | 101% | 101% | 69% | ▲ | 100% | 103% | 104% | 98% | 102% |
| 20250313 | 3,780 | 3,814 | 3,775 | 3,789 | 124,600 | 9 | 100% | 100% | 89% | ▲▲ | 101% | 104% | 101% | 98% | 102% |
| 20250314 | 3,755 | 3,791 | 3,751 | 3,780 | 155,200 | -9 | 100% | 101% | 125% | ▼ | 101% | 102% | 100% | 98% | 102% |
| 20250317 | 3,800 | 3,844 | 3,784 | 3,834 | 141,900 | 54 | 101% | 101% | 91% | ▲ | 101% | 105% | 98% | 100% | 103% |
| 20250318 | 3,834 | 3,863 | 3,829 | 3,859 | 131,500 | 25 | 101% | 101% | 93% | ▲▲ | 100% | 104% | 95% | 100% | 104% |
| 20250319 | 3,860 | 3,921 | 3,856 | 3,878 | 146,600 | 19 | 100% | 100% | 111% | ▲▲▲ | 100% | 104% | 90% | 100% | 104% |
| 20250321 | 3,875 | 3,915 | 3,867 | 3,892 | 230,700 | 14 | 100% | 100% | 157% | ▲▲▲▲ | 100% | 104% | 89% | 100% | 105% |
| 20250324 | 3,880 | 3,880 | 3,829 | 3,866 | 122,500 | -26 | 99% | 100% | 53% | ▼ | 102% | 100% | 88% | 99% | 104% |
| 20250325 | 3,925 | 4,021 | 3,901 | 4,017 | 454,800 | 151 | 104% | 102% | 371% | ▲ | 100% | 95% | 86% | 100% | 108% |
| 20250326 | 4,014 | 4,021 | 3,968 | 4,017 | 275,700 | 0 | 100% | 100% | 61% | -- | 100% | 94% | 87% | 100% | 108% |
| 20250327 | 4,010 | 4,038 | 3,980 | 4,030 | 187,600 | 13 | 100% | 100% | 68% | ▲ | 99% | 95% | 88% | 100% | 108% |
| 20250328 | 3,961 | 3,980 | 3,908 | 3,927 | 175,100 | -103 | 97% | 99% | 93% | ▼ | 99% | 95% | 91% | 97% | 105% |
| 20250331 | 3,865 | 3,865 | 3,797 | 3,808 | 254,700 | -119 | 97% | 99% | 145% | ▼▼ | 98% | 91% | 91% | 94% | 101% |
| 20250401 | 3,850 | 3,858 | 3,783 | 3,783 | 142,800 | -25 | 99% | 98% | 56% | ▼▼▼ | 98% | 88% | 92% | 94% | 101% |
| 20250402 | 3,824 | 3,825 | 3,744 | 3,760 | 133,300 | -23 | 99% | 98% | 93% | ▼▼▼▼ | 102% | 96% | 98% | 93% | 100% |
| 20250403 | 3,601 | 3,681 | 3,587 | 3,670 | 242,600 | -90 | 98% | 102% | 182% | ▼▼▼▼▼ | 97% | 95% | 98% | 91% | 100% |
| 20250404 | 3,606 | 3,613 | 3,461 | 3,498 | 263,200 | -172 | 95% | 97% | 108% | ▼▼▼▼▼▼ | 102% | 103% | 107% | 87% | 100% |
| 20250408 | 3,301 | 3,393 | 3,300 | 3,355 | 178,000 | -143 | 96% | 102% | 68% | ▼▼▼▼▼▼▼ | 97% | 103% | 108% | 83% | 100% |
| 20250409 | 3,288 | 3,292 | 3,170 | 3,203 | 215,100 | -152 | 95% | 97% | 121% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 103% | 79% | 100% |
| 20250410 | 3,439 | 3,454 | 3,371 | 3,441 | 217,500 | 238 | 107% | 100% | 101% | ▲ | 102% | 104% | 111% | 85% | 107% |
| 20250411 | 3,267 | 3,363 | 3,241 | 3,346 | 174,200 | -95 | 97% | 102% | 80% | ▼ | 100% | 101% | 108% | 83% | 104% |
| 20250414 | 3,380 | 3,416 | 3,377 | 3,384 | 85,200 | 38 | 101% | 100% | 49% | ▲ | 99% | 100% | 111% | 84% | 106% |
| 20250415 | 3,417 | 3,423 | 3,393 | 3,396 | 107,000 | 12 | 100% | 99% | 126% | ▲▲ | 99% | 100% | 111% | 84% | 106% |
| 20250416 | 3,410 | 3,413 | 3,342 | 3,368 | 125,300 | -28 | 99% | 99% | 117% | ▼ | 101% | 102% | 112% | 84% | 105% |
| 20250417 | 3,371 | 3,394 | 3,354 | 3,394 | 86,100 | 26 | 101% | 101% | 69% | ▲ | 101% | 102% | 111% | 84% | 106% |
| 20250418 | 3,401 | 3,430 | 3,394 | 3,428 | 88,600 | 34 | 101% | 101% | 103% | ▲▲ | 99% | 102% | 111% | 85% | 107% |
| 20250421 | 3,423 | 3,424 | 3,350 | 3,374 | 86,000 | -54 | 98% | 99% | 97% | ▼ | 101% | 104% | 113% | 84% | 105% |
| 20250422 | 3,359 | 3,408 | 3,350 | 3,407 | 77,200 | 33 | 101% | 101% | 90% | ▲ | 99% | 101% | 109% | 85% | 106% |
| 20250423 | 3,477 | 3,480 | 3,435 | 3,446 | 99,600 | 39 | 101% | 99% | 129% | ▲▲ | 99% | 100% | 108% | 86% | 108% |
| 20250424 | 3,510 | 3,523 | 3,466 | 3,474 | 128,900 | 28 | 101% | 99% | 129% | ▲▲▲ | 100% | 101% | 109% | 86% | 108% |
| 20250425 | 3,482 | 3,505 | 3,470 | 3,496 | 93,400 | 22 | 101% | 100% | 72% | ▲▲▲▲ | 99% | 100% | 109% | 89% | 109% |
| 20250428 | 3,520 | 3,534 | 3,489 | 3,501 | 112,600 | 5 | 100% | 99% | 121% | ▲▲▲▲▲ | 99% | 100% | 111% | 92% | 109% |
| 20250430 | 3,518 | 3,530 | 3,458 | 3,486 | 171,600 | -15 | 100% | 99% | 152% | ▼ | 101% | 102% | 113% | 92% | 109% |
| 20250501 | 3,482 | 3,503 | 3,456 | 3,503 | 110,700 | 17 | 100% | 101% | 65% | ▲ | 101% | 103% | 112% | 93% | 109% |
| 20250502 | 3,503 | 3,550 | 3,490 | 3,522 | 160,700 | 19 | 101% | 101% | 145% | ▲▲ | 100% | 103% | 111% | 96% | 110% |
| 20250507 | 3,525 | 3,551 | 3,503 | 3,514 | 140,000 | -8 | 100% | 100% | 87% | ▼ | 100% | 103% | 111% | 100% | 110% |
| 20250508 | 3,528 | 3,550 | 3,493 | 3,522 | 121,800 | 8 | 100% | 100% | 87% | ▲ | 100% | 107% | 111% | 100% | 110% |
| 20250509 | 3,537 | 3,579 | 3,529 | 3,554 | 121,600 | 32 | 101% | 100% | 100% | ▲▲ | 101% | 106% | 109% | 100% | 111% |
| 20250512 | 3,590 | 3,619 | 3,579 | 3,619 | 174,400 | 65 | 102% | 101% | 143% | ▲▲▲ | 99% | 102% | 107% | 100% | 108% |
| 20250513 | 3,684 | 3,691 | 3,629 | 3,643 | 208,400 | 24 | 101% | 99% | 119% | ▲▲▲▲ | 99% | 102% | 108% | 100% | 109% |
| 20250514 | 3,651 | 3,668 | 3,600 | 3,626 | 195,300 | -17 | 100% | 99% | 94% | ▼ | 98% | 97% | 102% | 100% | 108% |
| 20250515 | 3,850 | 3,865 | 3,775 | 3,789 | 672,400 | 163 | 104% | 98% | 344% | ▲ | 99% | 99% | 103% | 100% | 113% |
| 20250516 | 3,798 | 3,808 | 3,725 | 3,764 | 237,800 | -25 | 99% | 99% | 35% | ▼ | 100% | 100% | 105% | 99% | 112% |
| 20250519 | 3,711 | 3,754 | 3,707 | 3,720 | 225,100 | -44 | 99% | 100% | 95% | ▼▼ | 99% | 100% | 105% | 98% | 110% |
| 20250520 | 3,743 | 3,775 | 3,704 | 3,713 | 156,300 | -7 | 100% | 99% | 69% | ▼▼▼ | 101% | 103% | 105% | 98% | 110% |
| 20250521 | 3,713 | 3,771 | 3,704 | 3,745 | 184,000 | 32 | 101% | 101% | 118% | ▲ | 100% | 105% | 106% | 99% | 111% |
| 20250522 | 3,708 | 3,728 | 3,697 | 3,707 | 136,400 | -38 | 99% | 100% | 74% | ▼ | 101% | 106% | 106% | 98% | 109% |
| 20250523 | 3,702 | 3,733 | 3,696 | 3,729 | 157,000 | 22 | 101% | 101% | 115% | ▲ | 100% | 105% | 0% | 98% | 108% |
| 20250526 | 3,728 | 3,743 | 3,715 | 3,728 | 151,500 | -1 | 100% | 100% | 96% | ▼ | 102% | 105% | 0% | 98% | 107% |
| 20250527 | 3,735 | 3,839 | 3,730 | 3,825 | 242,200 | 97 | 103% | 102% | 160% | ▲ | 100% | 100% | 0% | 100% | 110% |
| 20250528 | 3,885 | 3,949 | 3,882 | 3,901 | 340,800 | 76 | 102% | 100% | 141% | ▲▲ | 100% | 100% | 0% | 100% | 112% |
| 20250529 | 3,912 | 3,939 | 3,895 | 3,913 | 175,400 | 12 | 100% | 100% | 51% | ▲▲▲ | 101% | 101% | 0% | 100% | 112% |
| 20250530 | 3,889 | 3,944 | 3,881 | 3,926 | 244,100 | 13 | 100% | 101% | 139% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 112% |
| 20250602 | 3,885 | 3,906 | 3,864 | 3,885 | 180,100 | -41 | 99% | 100% | 74% | ▼ | 101% | 101% | 0% | 99% | 111% |
| 20250603 | 3,868 | 3,915 | 3,846 | 3,904 | 206,500 | 19 | 100% | 101% | 115% | ▲ | 100% | 0% | 0% | 99% | 111% |
| 20250604 | 3,900 | 3,916 | 3,884 | 3,907 | 132,300 | 3 | 100% | 100% | 64% | ▲▲ | 101% | 0% | 0% | 100% | 111% |
| 20250605 | 3,862 | 3,942 | 3,858 | 3,912 | 263,800 | 5 | 100% | 101% | 199% | ▲▲▲ | 100% | 0% | 0% | 100% | 110% |
| 20250606 | 3,925 | 3,933 | 3,908 | 3,914 | 131,000 | 2 | 100% | 100% | 50% | ▲▲▲▲ | % | % | % | 100% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 15,200 | 181,500 | 400 | 50,900 | 14,800 | 130,600 |
| 2025-05-23 | 12,300 | 193,400 | 300 | 61,400 | 12,000 | 132,000 |
| 2025-05-16 | 7,100 | 191,600 | 400 | 58,400 | 6,700 | 133,200 |
| 2025-05-09 | 5,500 | 157,700 | 1,800 | 54,600 | 3,700 | 103,100 |
| 2025-05-02 | 5,500 | 156,600 | 1,800 | 53,600 | 3,700 | 103,000 |
| 2025-04-25 | 5,400 | 158,800 | 1,800 | 53,600 | 3,600 | 105,200 |
| 2025-04-18 | 900 | 158,400 | 200 | 52,900 | 700 | 105,500 |
| 2025-04-11 | 1,100 | 157,500 | 300 | 51,600 | 800 | 105,900 |
| 2025-04-04 | 1,800 | 241,200 | 300 | 132,100 | 1,500 | 109,100 |
| 2025-03-28 | 4,900 | 238,600 | 1,000 | 135,600 | 3,900 | 103,000 |
| 2025-03-21 | 5,400 | 154,800 | 600 | 55,300 | 4,800 | 99,500 |
| 2025-03-14 | 2,100 | 184,100 | 600 | 60,500 | 1,500 | 123,600 |
| 2025-03-07 | 3,600 | 174,400 | 700 | 62,200 | 2,900 | 112,200 |
| 2025-02-28 | 10,000 | 193,700 | 7,700 | 57,700 | 2,300 | 136,000 |
| 2025-02-21 | 10,700 | 204,400 | 7,600 | 62,300 | 3,100 | 142,100 |
| 2025-02-14 | 16,200 | 171,700 | 7,600 | 52,900 | 8,600 | 118,800 |
| 2025-02-07 | 13,200 | 189,000 | 7,300 | 48,800 | 5,900 | 140,200 |
| 2025-01-31 | 12,700 | 179,000 | 7,200 | 45,700 | 5,500 | 133,300 |
| 2025-01-24 | 12,800 | 203,100 | 7,200 | 53,400 | 5,600 | 149,700 |
| 2025-01-17 | 10,500 | 226,600 | 7,200 | 56,300 | 3,300 | 170,300 |
| 2025-01-10 | 3,900 | 228,300 | 300 | 57,500 | 3,600 | 170,800 |
| 2024-12-27 | 4,800 | 201,900 | 200 | 48,500 | 4,600 | 153,400 |
| 2024-12-20 | 5,800 | 193,700 | 200 | 49,300 | 5,600 | 144,400 |
| 2024-12-13 | 6,200 | 197,100 | 200 | 51,700 | 6,000 | 145,400 |
| 2024-12-06 | 4,600 | 202,300 | 200 | 53,100 | 4,400 | 149,200 |
| 2024-11-29 | 2,800 | 211,700 | 200 | 56,400 | 2,600 | 155,300 |
| 2024-11-22 | 3,000 | 194,000 | 200 | 51,700 | 2,800 | 142,300 |
| 2024-11-15 | 2,900 | 203,000 | 200 | 52,800 | 2,700 | 150,200 |
| 2024-11-08 | 2,400 | 104,200 | 200 | 36,700 | 2,200 | 67,500 |
| 2024-11-01 | 1,400 | 100,500 | 200 | 35,800 | 1,200 | 64,700 |
| 2024-10-25 | 1,100 | 94,500 | 200 | 35,000 | 900 | 59,500 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | BNP Paribas Financial Markets SNC | 302,900 | 0.45% | ▼ | -57,700 | 3,865 | 3,865 | 3,797 | 3,808 | 254,700 |
| 2025-03-13 | BNP Paribas Financial Markets SNC | 360,600 | 0.54% | ▲ | 3,780 | 3,814 | 3,775 | 3,789 | 124,600 | |
| 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 |
|---|---|---|---|
| 20250602 | 15:30 | カネカ | 自己株式の取得状況に関するお知らせ |
| 20250527 | 12:00 | カネカ | 計画「3年の仕掛」2025の策定に関するお知らせ |
| 20250514 | 16:00 | カネカ | 2025年度３月期 決算短信〔日本基準〕(連結) |
| 20250514 | 16:00 | カネカ | 2025年３月期剰余金の配当および2026年３月期配当予想に関するお知らせ |
| 20250514 | 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 |
| 20250514 | 16:00 | カネカ | 2025年３月期 決算説明資料 |
| 20250213 | 16:00 | カネカ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241112 | 16:00 | カネカ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2025-06-07 12:22:56 |
| 4118 | 2 | 2025-06-02 22:32:30 | |
| 4118 | 2 | 2025-05-29 19:32:45 | |
| 4118 | 2 | 2025-05-27 12:31:49 | |
| 4118 | 2 | 2025-05-15 01:33:31 | |
| 4118 | 2 | 2025-05-15 01:33:29 | |
| 4118 | 2 | Disclaimer | Investor Relations | KANEKA CORPORATION | 2024-12-12 17:29:33 |
| 4118 | 2 | Integrated Report | IR Library | Investor Relations | KANEKA CORPORATION | 2024-12-12 17:29:30 |
| 4118 | 2 | Report-To Our Shareholders | KANEKA CORPORATION | 2024-12-12 17:29:29 |
| 4118 | 2 | IR Library | KANEKA CORPORATION | 2024-12-12 17:29:28 |