| 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 | 1,166 | 1,245 | 1,159 | 1,203 | 105,900 | 32 | 103% | 103% | 245% | ▲ | 99% | 98% | 97% | 100% | 103% |
| 20240726 | 1,214 | 1,227 | 1,200 | 1,202 | 17,300 | -1 | 100% | 99% | 16% | ▼ | 98% | 97% | 96% | 100% | 103% |
| 20240729 | 1,225 | 1,225 | 1,194 | 1,197 | 3,500 | -5 | 100% | 98% | 20% | ▼▼ | 100% | 99% | 98% | 100% | 102% |
| 20240730 | 1,197 | 1,214 | 1,194 | 1,198 | 4,200 | 1 | 100% | 100% | 120% | ▲ | 99% | 92% | 98% | 100% | 102% |
| 20240731 | 1,198 | 1,213 | 1,187 | 1,190 | 5,500 | -8 | 99% | 99% | 131% | ▼ | 100% | 94% | 99% | 99% | 102% |
| 20240801 | 1,191 | 1,201 | 1,188 | 1,191 | 8,400 | 1 | 100% | 100% | 153% | ▲ | 101% | 95% | 100% | 99% | 102% |
| 20240802 | 1,176 | 1,190 | 1,167 | 1,182 | 16,300 | -9 | 99% | 101% | 194% | ▼ | 92% | 98% | 102% | 98% | 101% |
| 20240805 | 1,152 | 1,176 | 1,061 | 1,061 | 24,800 | -121 | 90% | 92% | 152% | ▼▼ | 98% | 101% | 105% | 88% | 100% |
| 20240806 | 1,117 | 1,142 | 1,100 | 1,100 | 8,700 | 39 | 104% | 98% | 35% | ▲ | 102% | 103% | 107% | 91% | 104% |
| 20240807 | 1,100 | 1,131 | 1,100 | 1,118 | 5,800 | 18 | 102% | 102% | 67% | ▲▲ | 99% | 104% | 104% | 93% | 105% |
| 20240808 | 1,125 | 1,125 | 1,106 | 1,112 | 5,200 | -6 | 99% | 99% | 90% | ▼ | 100% | 104% | 104% | 92% | 105% |
| 20240809 | 1,125 | 1,137 | 1,115 | 1,130 | 7,700 | 18 | 102% | 100% | 148% | ▲ | 100% | 103% | 104% | 94% | 107% |
| 20240813 | 1,130 | 1,140 | 1,121 | 1,132 | 700 | 2 | 100% | 100% | 9% | ▲▲ | 99% | 102% | 102% | 94% | 107% |
| 20240814 | 1,149 | 1,150 | 1,119 | 1,138 | 1,500 | 6 | 101% | 99% | 214% | ▲▲▲ | 102% | 103% | 103% | 95% | 107% |
| 20240815 | 1,141 | 1,177 | 1,140 | 1,168 | 5,700 | 30 | 103% | 102% | 380% | ▲▲▲▲ | 100% | 101% | 101% | 97% | 110% |
| 20240816 | 1,168 | 1,174 | 1,163 | 1,165 | 2,200 | -3 | 100% | 100% | 39% | ▼ | 101% | 101% | 101% | 97% | 110% |
| 20240819 | 1,154 | 1,172 | 1,154 | 1,165 | 1,800 | 0 | 100% | 101% | 82% | -- | 100% | 100% | 99% | 97% | 110% |
| 20240820 | 1,171 | 1,171 | 1,165 | 1,170 | 2,000 | 5 | 100% | 100% | 111% | ▲ | 100% | 100% | 98% | 97% | 110% |
| 20240821 | 1,170 | 1,174 | 1,160 | 1,174 | 700 | 4 | 100% | 100% | 35% | ▲▲ | 100% | 100% | 97% | 98% | 111% |
| 20240822 | 1,175 | 1,175 | 1,170 | 1,171 | 1,000 | -3 | 100% | 100% | 143% | ▼ | 100% | 99% | 99% | 97% | 110% |
| 20240823 | 1,168 | 1,176 | 1,164 | 1,165 | 2,900 | -6 | 99% | 100% | 290% | ▼▼ | 100% | 100% | 99% | 97% | 110% |
| 20240826 | 1,170 | 1,177 | 1,170 | 1,170 | 1,700 | 5 | 100% | 100% | 59% | ▲ | 100% | 100% | 99% | 98% | 110% |
| 20240827 | 1,170 | 1,170 | 1,166 | 1,170 | 900 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 99% | 98% | 110% |
| 20240828 | 1,162 | 1,166 | 1,155 | 1,157 | 1,900 | -13 | 99% | 100% | 211% | ▼ | 99% | 100% | 99% | 97% | 109% |
| 20240829 | 1,162 | 1,162 | 1,150 | 1,150 | 1,400 | -7 | 99% | 99% | 74% | ▼▼ | 102% | 99% | 100% | 97% | 108% |
| 20240830 | 1,151 | 1,175 | 1,150 | 1,174 | 4,100 | 24 | 102% | 102% | 293% | ▲ | 99% | 96% | 100% | 99% | 111% |
| 20240902 | 1,175 | 1,184 | 1,155 | 1,160 | 4,300 | -14 | 99% | 99% | 105% | ▼ | 100% | 97% | 101% | 99% | 109% |
| 20240903 | 1,160 | 1,175 | 1,160 | 1,163 | 2,100 | 3 | 100% | 100% | 49% | ▲ | 99% | 97% | 102% | 99% | 106% |
| 20240904 | 1,155 | 1,158 | 1,133 | 1,138 | 2,700 | -25 | 98% | 99% | 129% | ▼ | 99% | 99% | 103% | 97% | 102% |
| 20240905 | 1,138 | 1,165 | 1,132 | 1,132 | 2,100 | -6 | 99% | 99% | 78% | ▼▼ | 99% | 101% | 104% | 96% | 102% |
| 20240906 | 1,132 | 1,133 | 1,121 | 1,121 | 1,000 | -11 | 99% | 99% | 48% | ▼▼▼ | 100% | 102% | 105% | 95% | 100% |
| 20240909 | 1,116 | 1,120 | 1,112 | 1,120 | 500 | -1 | 100% | 100% | 50% | ▼▼▼▼ | 100% | 102% | 108% | 95% | 100% |
| 20240910 | 1,120 | 1,122 | 1,120 | 1,122 | 700 | 2 | 100% | 100% | 140% | ▲ | 100% | 100% | 107% | 96% | 100% |
| 20240911 | 1,124 | 1,134 | 1,121 | 1,124 | 1,800 | 2 | 100% | 100% | 257% | ▲▲ | 102% | 100% | 109% | 96% | 100% |
| 20240912 | 1,124 | 1,143 | 1,116 | 1,143 | 900 | 19 | 102% | 102% | 50% | ▲▲▲ | 101% | 103% | 109% | 97% | 102% |
| 20240913 | 1,122 | 1,138 | 1,121 | 1,137 | 2,100 | -6 | 99% | 101% | 233% | ▼ | 100% | 103% | 109% | 97% | 102% |
| 20240917 | 1,125 | 1,134 | 1,121 | 1,121 | 1,700 | -16 | 99% | 100% | 81% | ▼▼ | 98% | 100% | 108% | 95% | 100% |
| 20240918 | 1,131 | 1,131 | 1,111 | 1,111 | 1,400 | -10 | 99% | 98% | 82% | ▼▼▼ | 98% | 100% | 107% | 95% | 100% |
| 20240919 | 1,141 | 1,141 | 1,121 | 1,122 | 1,900 | 11 | 101% | 98% | 136% | ▲ | 103% | 103% | 109% | 96% | 101% |
| 20240920 | 1,123 | 1,158 | 1,123 | 1,156 | 3,800 | 34 | 103% | 103% | 200% | ▲▲ | 98% | 99% | 106% | 98% | 104% |
| 20240924 | 1,159 | 1,160 | 1,136 | 1,136 | 2,600 | -20 | 98% | 98% | 68% | ▼ | 100% | 104% | 108% | 97% | 102% |
| 20240925 | 1,133 | 1,141 | 1,131 | 1,131 | 600 | -5 | 100% | 100% | 23% | ▼▼ | 101% | 104% | 108% | 96% | 102% |
| 20240926 | 1,131 | 1,148 | 1,131 | 1,137 | 1,400 | 6 | 101% | 101% | 233% | ▲ | 101% | 101% | 107% | 97% | 102% |
| 20240927 | 1,141 | 1,159 | 1,132 | 1,153 | 1,100 | 16 | 101% | 101% | 79% | ▲▲ | 101% | 102% | 107% | 98% | 104% |
| 20240930 | 1,139 | 1,152 | 1,125 | 1,152 | 2,200 | -1 | 100% | 101% | 200% | ▼ | 101% | 101% | 104% | 98% | 104% |
| 20241001 | 1,158 | 1,181 | 1,156 | 1,175 | 4,500 | 23 | 102% | 101% | 205% | ▲ | 99% | 100% | 103% | 100% | 106% |
| 20241002 | 1,175 | 1,175 | 1,150 | 1,158 | 5,700 | -17 | 99% | 99% | 127% | ▼ | 99% | 104% | 104% | 99% | 104% |
| 20241003 | 1,163 | 1,165 | 1,146 | 1,154 | 1,800 | -4 | 100% | 99% | 32% | ▼▼ | 100% | 104% | 104% | 98% | 104% |
| 20241004 | 1,163 | 1,173 | 1,160 | 1,165 | 2,000 | 11 | 101% | 100% | 111% | ▲ | 100% | 104% | 103% | 99% | 105% |
| 20241007 | 1,175 | 1,193 | 1,175 | 1,175 | 6,000 | 10 | 101% | 100% | 300% | ▲▲ | 100% | 104% | 0% | 100% | 106% |
| 20241008 | 1,175 | 1,180 | 1,165 | 1,171 | 2,800 | -4 | 100% | 100% | 47% | ▼ | 103% | 104% | 0% | 100% | 105% |
| 20241009 | 1,173 | 1,230 | 1,173 | 1,208 | 9,100 | 37 | 103% | 103% | 325% | ▲ | 100% | 99% | 0% | 100% | 109% |
| 20241010 | 1,208 | 1,214 | 1,205 | 1,208 | 2,600 | 0 | 100% | 100% | 29% | -- | 102% | 99% | 0% | 100% | 109% |
| 20241011 | 1,205 | 1,225 | 1,200 | 1,225 | 3,700 | 17 | 101% | 102% | 142% | ▲ | 99% | 99% | 0% | 100% | 110% |
| 20241015 | 1,225 | 1,225 | 1,204 | 1,218 | 1,200 | -7 | 99% | 99% | 32% | ▼ | 101% | 102% | 0% | 99% | 110% |
| 20241016 | 1,188 | 1,206 | 1,188 | 1,194 | 4,000 | -24 | 98% | 101% | 333% | ▼▼ | 100% | 102% | 0% | 97% | 107% |
| 20241017 | 1,188 | 1,193 | 1,188 | 1,190 | 2,100 | -4 | 100% | 100% | 53% | ▼▼▼ | 100% | 0% | 0% | 97% | 107% |
| 20241018 | 1,190 | 1,194 | 1,183 | 1,189 | 1,800 | -1 | 100% | 100% | 86% | ▼▼▼▼ | 102% | 0% | 0% | 97% | 106% |
| 20241021 | 1,189 | 1,208 | 1,189 | 1,208 | 1,500 | 19 | 102% | 102% | 83% | ▲ | 100% | 0% | 0% | 99% | 107% |
| 20241022 | 1,208 | 1,210 | 1,200 | 1,209 | 2,000 | 1 | 100% | 100% | 133% | ▲▲ | % | % | % | 99% | 107% |
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 | 55,900 | 0 | 45,900 | 0 | 10,000 |
| 2024-10-11 | 0 | 57,900 | 0 | 45,900 | 0 | 12,000 |
| 2024-10-04 | 0 | 55,800 | 0 | 47,000 | 0 | 8,800 |
| 2024-09-27 | 0 | 55,300 | 0 | 47,000 | 0 | 8,300 |
| 2024-09-20 | 0 | 55,600 | 0 | 47,000 | 0 | 8,600 |
| 2024-09-13 | 0 | 57,600 | 0 | 46,900 | 0 | 10,700 |
| 2024-09-06 | 0 | 59,500 | 0 | 47,300 | 0 | 12,200 |
| 2024-08-30 | 0 | 59,800 | 0 | 47,000 | 0 | 12,800 |
| 2024-08-23 | 0 | 59,000 | 0 | 46,700 | 0 | 12,300 |
| 2024-08-16 | 0 | 61,100 | 0 | 47,000 | 0 | 14,100 |
| 2024-08-09 | 0 | 61,600 | 0 | 47,300 | 0 | 14,300 |
| 2024-08-02 | 0 | 67,900 | 0 | 48,600 | 0 | 19,300 |
| 2024-07-26 | 0 | 69,100 | 0 | 46,800 | 0 | 22,300 |
| 2024-07-19 | 0 | 73,000 | 0 | 46,100 | 0 | 26,900 |
| 2024-07-12 | 0 | 74,600 | 0 | 46,000 | 0 | 28,600 |
| 2024-07-05 | 0 | 76,900 | 0 | 48,000 | 0 | 28,900 |
| 2024-06-28 | 0 | 79,200 | 0 | 49,900 | 0 | 29,300 |
| 2024-06-21 | 0 | 78,600 | 0 | 50,400 | 0 | 28,200 |
| 2024-06-14 | 0 | 78,400 | 0 | 48,000 | 0 | 30,400 |
| 2024-06-07 | 0 | 81,500 | 0 | 49,900 | 0 | 31,600 |
| 2024-05-31 | 0 | 82,800 | 0 | 49,900 | 0 | 32,900 |
| 2024-05-24 | 0 | 82,100 | 0 | 50,800 | 0 | 31,300 |
| 2024-05-17 | 0 | 83,800 | 0 | 50,100 | 0 | 33,700 |
| 2024-05-10 | 0 | 89,200 | 0 | 52,000 | 0 | 37,200 |
| 2024-05-02 | 0 | 94,500 | 0 | 52,300 | 0 | 42,200 |
| 2024-04-26 | 0 | 97,100 | 0 | 52,200 | 0 | 44,900 |
| 2024-04-19 | 0 | 97,100 | 0 | 51,900 | 0 | 45,200 |
| 2024-04-12 | 0 | 102,000 | 0 | 51,800 | 0 | 50,200 |
| 2024-04-05 | 0 | 105,800 | 0 | 51,500 | 0 | 54,300 |
| 2024-03-29 | 0 | 110,600 | 0 | 51,500 | 0 | 59,100 |
| 2024-03-22 | 0 | 105,300 | 0 | 51,800 | 0 | 53,500 |
| 2024-03-15 | 0 | 105,800 | 0 | 54,100 | 0 | 51,700 |
| 2024-03-08 | 0 | 104,400 | 0 | 53,300 | 0 | 51,100 |
| 2024-03-01 | 0 | 108,800 | 0 | 55,600 | 0 | 53,200 |
| 2024-02-22 | 0 | 108,100 | 0 | 53,100 | 0 | 55,000 |
| 2024-02-16 | 0 | 108,100 | 0 | 52,600 | 0 | 55,500 |
| 2024-02-09 | 0 | 109,600 | 0 | 51,000 | 0 | 58,600 |
| 2024-02-02 | 0 | 116,000 | 0 | 50,900 | 0 | 65,100 |
| 2024-01-26 | 0 | 119,300 | 0 | 49,900 | 0 | 69,400 |
| 2024-01-19 | 0 | 107,200 | 0 | 49,200 | 0 | 58,000 |
| 2024-01-12 | 100 | 103,600 | 100 | 47,700 | 0 | 55,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240725 | 13:00 | カイノス | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240621 | 11:30 | カイノス | 支配株主等に関する事項について |
| 20240523 | 13:30 | カイノス | 役員の異動に関するお知らせ |
| 20240509 | 13:00 | カイノス | 2024年３月期決算短信[日本基準]（非連結） |
| 20240325 | 13:00 | カイノス | 2024 年３月期（第 49 期）配当予想の修正に関するお知らせ |
| 20240125 | 12:00 | カイノス | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4556 | 1 | 株式会社カイノス公式サイト | 2024-10-22 22:22:41 |
| 4556 | 2 | 株式会社カイノス公式サイト | IR情報 | 株価情報へのリンク | 2024-09-30 22:29:09 |
| 4556 | 2 | 株式会社カイノス公式サイト | IR情報 | 株券の電子化について | 2024-09-30 22:29:08 |
| 4556 | 2 | 株式会社カイノス公式サイト | IR情報 | よくあるご質問 | 2024-09-30 22:29:07 |
| 4556 | 2 | 株式会社カイノス公式サイト | IR情報 | IRポリシー | 2024-09-30 22:29:06 |
| 4556 | 2 | 株式会社カイノス公式サイト | IR情報 | IRカレンダー | 2024-09-30 22:29:04 |
| 4556 | 2 | 2025年3月期 第１四半期決算短信を掲載いたしました | 2024-07-26 02:29:19 |
| 4556 | 2 | 株式会社カイノス－IR情報 | 2024-06-15 12:45:52 |
| 4556 | 3 | 2024.10.07年賀状廃止のお知らせ | 2024-10-09 15:29:49 |
| 4556 | 3 | 株式会社カイノス公式サイト | IR情報 | 2024-10-09 15:29:03 |