| 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 | 1,255 | 1,272 | 1,250 | 1,260 | 2,400 | 5 | 100% | 100% | 120% | ▲▲ | 101% | 102% | 103% | 100% | 105% |
| 20250311 | 1,230 | 1,246 | 1,201 | 1,237 | 3,200 | -23 | 98% | 101% | 133% | ▼ | 101% | 101% | 102% | 98% | 103% |
| 20250312 | 1,237 | 1,250 | 1,237 | 1,250 | 300 | 13 | 101% | 101% | 9% | ▲ | 98% | 98% | 99% | 99% | 104% |
| 20250313 | 1,271 | 1,271 | 1,251 | 1,251 | 300 | 1 | 100% | 98% | 100% | ▲▲ | 101% | 100% | 101% | 99% | 104% |
| 20250314 | 1,241 | 1,257 | 1,237 | 1,251 | 1,300 | 0 | 100% | 101% | 433% | -- | 100% | 103% | 99% | 99% | 104% |
| 20250317 | 1,245 | 1,254 | 1,245 | 1,246 | 700 | -5 | 100% | 100% | 54% | ▼ | 100% | 102% | 99% | 99% | 104% |
| 20250318 | 1,251 | 1,253 | 1,241 | 1,250 | 600 | 4 | 100% | 100% | 86% | ▲ | 100% | 102% | 99% | 99% | 104% |
| 20250319 | 1,243 | 1,254 | 1,238 | 1,242 | 3,200 | -8 | 99% | 100% | 533% | ▼ | 100% | 102% | 95% | 99% | 103% |
| 20250321 | 1,242 | 1,242 | 1,237 | 1,242 | 1,300 | 0 | 100% | 100% | 41% | -- | 103% | 102% | 93% | 99% | 103% |
| 20250324 | 1,244 | 1,287 | 1,236 | 1,277 | 15,200 | 35 | 103% | 103% | 1169% | ▲ | 99% | 98% | 91% | 100% | 106% |
| 20250325 | 1,277 | 1,285 | 1,253 | 1,268 | 3,000 | -9 | 99% | 99% | 20% | ▼ | 101% | 100% | 93% | 99% | 105% |
| 20250326 | 1,251 | 1,259 | 1,238 | 1,259 | 2,100 | -9 | 99% | 101% | 70% | ▼▼ | 100% | 97% | 93% | 99% | 104% |
| 20250327 | 1,268 | 1,268 | 1,256 | 1,266 | 8,000 | 7 | 101% | 100% | 381% | ▲ | 100% | 99% | 95% | 99% | 105% |
| 20250328 | 1,253 | 1,260 | 1,231 | 1,257 | 500 | -9 | 99% | 100% | 6% | ▼ | 102% | 100% | 101% | 98% | 104% |
| 20250331 | 1,230 | 1,253 | 1,229 | 1,253 | 1,000 | -4 | 100% | 102% | 200% | ▼▼ | 100% | 96% | 102% | 98% | 102% |
| 20250401 | 1,239 | 1,256 | 1,236 | 1,236 | 1,700 | -17 | 99% | 100% | 170% | ▼▼▼ | 100% | 90% | 102% | 97% | 100% |
| 20250402 | 1,235 | 1,236 | 1,235 | 1,236 | 200 | 0 | 100% | 100% | 12% | -- | 100% | 93% | 103% | 97% | 100% |
| 20250403 | 1,230 | 1,235 | 1,220 | 1,225 | 3,700 | -11 | 99% | 100% | 1850% | ▼ | 95% | 93% | 101% | 96% | 100% |
| 20250404 | 1,248 | 1,248 | 1,175 | 1,184 | 11,500 | -41 | 97% | 95% | 311% | ▼▼ | 100% | 104% | 114% | 93% | 100% |
| 20250408 | 1,110 | 1,150 | 1,110 | 1,110 | 4,100 | -74 | 94% | 100% | 36% | ▼▼▼ | 99% | 103% | 114% | 87% | 100% |
| 20250409 | 1,109 | 1,132 | 1,103 | 1,103 | 3,700 | -7 | 99% | 99% | 90% | ▼▼▼▼ | 102% | 104% | 113% | 86% | 100% |
| 20250410 | 1,116 | 1,165 | 1,116 | 1,140 | 4,700 | 37 | 103% | 102% | 127% | ▲ | 101% | 102% | 111% | 89% | 103% |
| 20250411 | 1,140 | 1,165 | 1,140 | 1,155 | 3,600 | 15 | 101% | 101% | 77% | ▲▲ | 99% | 100% | 109% | 90% | 105% |
| 20250414 | 1,156 | 1,156 | 1,125 | 1,139 | 2,600 | -16 | 99% | 99% | 72% | ▼ | 101% | 103% | 113% | 89% | 103% |
| 20250415 | 1,118 | 1,158 | 1,118 | 1,133 | 600 | -6 | 99% | 101% | 23% | ▼▼ | 100% | 99% | 109% | 89% | 103% |
| 20250416 | 1,157 | 1,158 | 1,139 | 1,158 | 400 | 25 | 102% | 100% | 67% | ▲ | 99% | 98% | 109% | 91% | 105% |
| 20250417 | 1,156 | 1,156 | 1,142 | 1,143 | 400 | -15 | 99% | 99% | 100% | ▼ | 101% | 103% | 110% | 90% | 104% |
| 20250418 | 1,143 | 1,157 | 1,142 | 1,157 | 1,300 | 14 | 101% | 101% | 325% | ▲ | 101% | 105% | 111% | 91% | 105% |
| 20250421 | 1,136 | 1,146 | 1,135 | 1,145 | 2,400 | -12 | 99% | 101% | 185% | ▼ | 100% | 110% | 111% | 90% | 104% |
| 20250422 | 1,134 | 1,149 | 1,129 | 1,129 | 600 | -16 | 99% | 100% | 25% | ▼▼ | 100% | 111% | 110% | 89% | 102% |
| 20250423 | 1,140 | 1,149 | 1,135 | 1,135 | 600 | 6 | 101% | 100% | 100% | ▲ | 102% | 110% | 109% | 90% | 103% |
| 20250424 | 1,152 | 1,198 | 1,152 | 1,174 | 3,200 | 39 | 103% | 102% | 533% | ▲▲ | 100% | 103% | 105% | 93% | 106% |
| 20250425 | 1,191 | 1,196 | 1,149 | 1,196 | 1,500 | 22 | 102% | 100% | 47% | ▲▲▲ | 104% | 105% | 105% | 95% | 108% |
| 20250428 | 1,196 | 1,247 | 1,148 | 1,247 | 77,800 | 51 | 104% | 104% | 5187% | ▲▲▲▲ | 101% | 101% | 100% | 100% | 113% |
| 20250430 | 1,247 | 1,292 | 1,200 | 1,265 | 40,900 | 18 | 101% | 101% | 53% | ▲▲▲▲▲ | 97% | 99% | 99% | 100% | 115% |
| 20250501 | 1,265 | 1,265 | 1,227 | 1,227 | 1,400 | -38 | 97% | 97% | 3% | ▼ | 99% | 101% | 101% | 97% | 111% |
| 20250502 | 1,239 | 1,239 | 1,211 | 1,231 | 1,200 | 4 | 100% | 99% | 86% | ▲ | 102% | 102% | 102% | 97% | 112% |
| 20250507 | 1,230 | 1,257 | 1,230 | 1,257 | 1,000 | 26 | 102% | 102% | 83% | ▲▲ | 101% | 101% | 101% | 99% | 114% |
| 20250508 | 1,235 | 1,252 | 1,235 | 1,252 | 600 | -5 | 100% | 101% | 60% | ▼ | 98% | 100% | 99% | 99% | 114% |
| 20250509 | 1,255 | 1,264 | 1,235 | 1,235 | 3,300 | -17 | 99% | 98% | 550% | ▼▼ | 100% | 100% | 99% | 98% | 112% |
| 20250512 | 1,250 | 1,255 | 1,241 | 1,249 | 1,900 | 14 | 101% | 100% | 58% | ▲ | 100% | 100% | 99% | 99% | 111% |
| 20250513 | 1,248 | 1,248 | 1,241 | 1,248 | 700 | -1 | 100% | 100% | 37% | ▼ | 100% | 100% | 99% | 99% | 111% |
| 20250514 | 1,248 | 1,249 | 1,248 | 1,249 | 300 | 1 | 100% | 100% | 43% | ▲ | 101% | 100% | 99% | 99% | 111% |
| 20250515 | 1,249 | 1,260 | 1,247 | 1,256 | 1,700 | 7 | 101% | 101% | 567% | ▲▲ | 100% | 101% | 100% | 99% | 111% |
| 20250516 | 1,237 | 1,240 | 1,230 | 1,233 | 1,100 | -23 | 98% | 100% | 65% | ▼ | 100% | 100% | 99% | 97% | 109% |
| 20250519 | 1,247 | 1,247 | 1,233 | 1,245 | 1,300 | 12 | 101% | 100% | 118% | ▲ | 98% | 99% | 99% | 98% | 110% |
| 20250520 | 1,250 | 1,250 | 1,230 | 1,230 | 1,700 | -15 | 99% | 98% | 131% | ▼ | 102% | 100% | 101% | 97% | 109% |
| 20250521 | 1,226 | 1,288 | 1,226 | 1,248 | 4,800 | 18 | 101% | 102% | 282% | ▲ | 100% | 98% | 99% | 99% | 111% |
| 20250522 | 1,254 | 1,254 | 1,238 | 1,250 | 500 | 2 | 100% | 100% | 10% | ▲▲ | 99% | 99% | 99% | 99% | 111% |
| 20250523 | 1,250 | 1,250 | 1,236 | 1,236 | 700 | -14 | 99% | 99% | 140% | ▼ | 99% | 100% | 0% | 98% | 109% |
| 20250526 | 1,237 | 1,237 | 1,230 | 1,230 | 800 | -6 | 100% | 99% | 114% | ▼▼ | 100% | 100% | 0% | 97% | 105% |
| 20250527 | 1,230 | 1,240 | 1,230 | 1,232 | 300 | 2 | 100% | 100% | 38% | ▲ | 100% | 101% | 0% | 97% | 103% |
| 20250528 | 1,225 | 1,237 | 1,223 | 1,223 | 1,300 | -9 | 99% | 100% | 433% | ▼ | 101% | 101% | 0% | 97% | 100% |
| 20250529 | 1,223 | 1,235 | 1,222 | 1,235 | 1,500 | 12 | 101% | 101% | 115% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20250530 | 1,221 | 1,230 | 1,201 | 1,223 | 3,600 | -12 | 99% | 100% | 240% | ▼ | 102% | 102% | 0% | 97% | 100% |
| 20250602 | 1,212 | 1,235 | 1,212 | 1,235 | 500 | 12 | 101% | 102% | 14% | ▲ | 99% | 100% | 0% | 98% | 101% |
| 20250603 | 1,235 | 1,237 | 1,224 | 1,227 | 1,700 | -8 | 99% | 99% | 340% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20250604 | 1,237 | 1,237 | 1,236 | 1,237 | 700 | 10 | 101% | 100% | 41% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20250605 | 1,224 | 1,232 | 1,223 | 1,232 | 900 | -5 | 100% | 101% | 129% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20250606 | 1,236 | 1,240 | 1,236 | 1,240 | 500 | 8 | 101% | 100% | 56% | ▲ | % | % | % | 99% | 101% |
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 | 0 | 53,100 | 0 | 39,900 | 0 | 13,200 |
| 2025-05-23 | 0 | 53,500 | 0 | 40,000 | 0 | 13,500 |
| 2025-05-16 | 0 | 53,700 | 0 | 40,000 | 0 | 13,700 |
| 2025-05-09 | 0 | 53,300 | 0 | 40,100 | 0 | 13,200 |
| 2025-05-02 | 0 | 53,300 | 0 | 40,000 | 0 | 13,300 |
| 2025-04-25 | 0 | 56,500 | 0 | 40,600 | 0 | 15,900 |
| 2025-04-18 | 0 | 54,500 | 0 | 39,200 | 0 | 15,300 |
| 2025-04-11 | 0 | 55,400 | 0 | 40,100 | 0 | 15,300 |
| 2025-04-04 | 0 | 47,800 | 0 | 33,600 | 0 | 14,200 |
| 2025-03-28 | 0 | 55,300 | 0 | 43,000 | 0 | 12,300 |
| 2025-03-21 | 0 | 50,900 | 0 | 36,800 | 0 | 14,100 |
| 2025-03-14 | 0 | 50,900 | 0 | 35,800 | 0 | 15,100 |
| 2025-03-07 | 0 | 52,000 | 0 | 37,000 | 0 | 15,000 |
| 2025-02-28 | 0 | 55,200 | 0 | 40,400 | 0 | 14,800 |
| 2025-02-21 | 0 | 55,200 | 0 | 40,600 | 0 | 14,600 |
| 2025-02-14 | 0 | 55,700 | 0 | 40,700 | 0 | 15,000 |
| 2025-02-07 | 0 | 56,100 | 0 | 41,300 | 0 | 14,800 |
| 2025-01-31 | 0 | 56,500 | 0 | 41,100 | 0 | 15,400 |
| 2025-01-24 | 0 | 56,400 | 0 | 40,800 | 0 | 15,600 |
| 2025-01-17 | 0 | 53,000 | 0 | 40,300 | 0 | 12,700 |
| 2025-01-10 | 0 | 54,000 | 0 | 40,300 | 0 | 13,700 |
| 2024-12-27 | 0 | 49,100 | 0 | 38,500 | 0 | 10,600 |
| 2024-12-20 | 0 | 49,000 | 0 | 38,600 | 0 | 10,400 |
| 2024-12-13 | 0 | 49,900 | 0 | 38,700 | 0 | 11,200 |
| 2024-12-06 | 0 | 50,900 | 0 | 40,000 | 0 | 10,900 |
| 2024-11-29 | 0 | 51,000 | 0 | 40,100 | 0 | 10,900 |
| 2024-11-22 | 0 | 51,400 | 0 | 40,100 | 0 | 11,300 |
| 2024-11-15 | 0 | 51,400 | 0 | 40,900 | 0 | 10,500 |
| 2024-11-08 | 0 | 51,000 | 0 | 40,600 | 0 | 10,400 |
| 2024-11-01 | 0 | 50,600 | 0 | 40,500 | 0 | 10,100 |
| 2024-10-25 | 0 | 55,000 | 0 | 45,500 | 0 | 9,500 |
| 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 |
|---|---|---|---|
| 20250523 | 13:40 | カイノス | 役員の異動に関するお知らせ |
| 20250509 | 10:30 | カイノス | 2025年３月期決算短信〔日本基準〕（非連結） |
| 20250324 | 13:00 | カイノス | 配当予想の修正（創立50周年記念配当）に関するお知らせ |
| 20250124 | 11:45 | カイノス | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241025 | 12:30 | カイノス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VOYH | 350 | 2025-05-08 16:01 | 株式会社カイノス | 光通信株式会社 | 変更報告書 |
| S100V374 | 350 | 2025-01-20 15:40 | 株式会社カイノス | 光通信株式会社 | 変更報告書 |
| S100ULRQ | 350 | 2024-11-05 15:58 | 株式会社カイノス | 光通信株式会社 | 変更報告書 |
| S100U469 | 350 | 2024-08-01 15:21 | 株式会社カイノス | 光通信株式会社 | 変更報告書 |
| S100TJTK | 350 | 2024-06-06 15:53 | 株式会社カイノス | 光通信株式会社 | 変更報告書 |
| S100T97Y | 350 | 2024-04-17 15:22 | 株式会社カイノス | 光通信株式会社 | 変更報告書 |
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 | 2025-06-07 06:22:59 |
| 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 | 2025.05.23組織・人事 役員の異動に関するお知らせ | 2025-05-24 00:31:40 |
| 4556 | 3 | 2025.03.24組織・人事 人事異動のお知らせ | 2025-03-25 00:30:20 |