| 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 | 1,513 | 1,516 | 1,510 | 1,516 | 5,100 | 16 | 101% | 100% | 170% | ▲▲ | 99% | 100% | 106% | 99% | 103% |
| 20250311 | 1,515 | 1,515 | 1,500 | 1,502 | 4,800 | -14 | 99% | 99% | 94% | ▼ | 100% | 102% | 106% | 98% | 101% |
| 20250312 | 1,513 | 1,513 | 1,502 | 1,506 | 3,400 | 4 | 100% | 100% | 71% | ▲ | 99% | 102% | 106% | 98% | 101% |
| 20250313 | 1,510 | 1,513 | 1,502 | 1,502 | 4,400 | -4 | 100% | 99% | 129% | ▼ | 100% | 103% | 106% | 98% | 101% |
| 20250314 | 1,502 | 1,505 | 1,496 | 1,505 | 5,300 | 3 | 100% | 100% | 120% | ▲ | 100% | 105% | 103% | 99% | 101% |
| 20250317 | 1,511 | 1,515 | 1,508 | 1,510 | 8,100 | 5 | 100% | 100% | 153% | ▲▲ | 102% | 105% | 102% | 99% | 102% |
| 20250318 | 1,510 | 1,580 | 1,507 | 1,538 | 19,600 | 28 | 102% | 102% | 242% | ▲▲▲ | 102% | 104% | 100% | 100% | 103% |
| 20250319 | 1,512 | 1,547 | 1,512 | 1,536 | 12,400 | -2 | 100% | 102% | 63% | ▼ | 100% | 103% | 95% | 100% | 103% |
| 20250321 | 1,546 | 1,552 | 1,542 | 1,552 | 5,500 | 16 | 101% | 100% | 44% | ▲ | 102% | 103% | 95% | 100% | 104% |
| 20250324 | 1,553 | 1,589 | 1,553 | 1,581 | 52,100 | 29 | 102% | 102% | 947% | ▲▲ | 99% | 101% | 93% | 100% | 106% |
| 20250325 | 1,590 | 1,591 | 1,566 | 1,578 | 9,600 | -3 | 100% | 99% | 18% | ▼ | 99% | 101% | 93% | 100% | 106% |
| 20250326 | 1,578 | 1,578 | 1,563 | 1,570 | 2,300 | -8 | 99% | 99% | 24% | ▼▼ | 100% | 98% | 93% | 99% | 105% |
| 20250327 | 1,585 | 1,607 | 1,585 | 1,588 | 27,500 | 18 | 101% | 100% | 1196% | ▲ | 101% | 97% | 94% | 100% | 107% |
| 20250328 | 1,588 | 1,608 | 1,588 | 1,602 | 9,600 | 14 | 101% | 101% | 35% | ▲▲ | 101% | 96% | 95% | 100% | 107% |
| 20250331 | 1,574 | 1,596 | 1,555 | 1,588 | 13,200 | -14 | 99% | 101% | 138% | ▼ | 97% | 92% | 94% | 99% | 107% |
| 20250401 | 1,600 | 1,600 | 1,551 | 1,552 | 11,600 | -36 | 98% | 97% | 88% | ▼▼ | 100% | 92% | 97% | 97% | 104% |
| 20250402 | 1,552 | 1,555 | 1,531 | 1,545 | 4,900 | -7 | 100% | 100% | 42% | ▼▼▼ | 100% | 96% | 100% | 96% | 104% |
| 20250403 | 1,515 | 1,530 | 1,508 | 1,511 | 11,300 | -34 | 98% | 100% | 231% | ▼▼▼▼ | 98% | 97% | 101% | 94% | 101% |
| 20250404 | 1,500 | 1,500 | 1,427 | 1,468 | 26,000 | -43 | 97% | 98% | 230% | ▼▼▼▼▼ | 100% | 102% | 106% | 92% | 100% |
| 20250408 | 1,430 | 1,441 | 1,402 | 1,425 | 19,800 | -43 | 97% | 100% | 76% | ▼▼▼▼▼▼ | 100% | 103% | 107% | 89% | 100% |
| 20250409 | 1,411 | 1,420 | 1,385 | 1,410 | 14,300 | -15 | 99% | 100% | 72% | ▼▼▼▼▼▼▼ | 99% | 99% | 103% | 88% | 100% |
| 20250410 | 1,470 | 1,470 | 1,448 | 1,453 | 15,700 | 43 | 103% | 99% | 110% | ▲ | 102% | 104% | 108% | 91% | 103% |
| 20250411 | 1,402 | 1,438 | 1,401 | 1,427 | 6,900 | -26 | 98% | 102% | 44% | ▼ | 100% | 101% | 105% | 89% | 101% |
| 20250414 | 1,450 | 1,458 | 1,440 | 1,455 | 3,700 | 28 | 102% | 100% | 54% | ▲ | 99% | 101% | 104% | 91% | 103% |
| 20250415 | 1,461 | 1,471 | 1,445 | 1,450 | 4,100 | -5 | 100% | 99% | 111% | ▼ | 98% | 100% | 104% | 91% | 103% |
| 20250416 | 1,469 | 1,470 | 1,440 | 1,443 | 4,700 | -7 | 100% | 98% | 115% | ▼▼ | 100% | 102% | 105% | 90% | 102% |
| 20250417 | 1,449 | 1,464 | 1,449 | 1,452 | 2,700 | 9 | 101% | 100% | 57% | ▲ | 100% | 100% | 104% | 91% | 103% |
| 20250418 | 1,466 | 1,486 | 1,456 | 1,463 | 4,300 | 11 | 101% | 100% | 159% | ▲▲ | 100% | 102% | 104% | 91% | 104% |
| 20250421 | 1,465 | 1,480 | 1,464 | 1,470 | 5,900 | 7 | 100% | 100% | 137% | ▲▲▲ | 100% | 102% | 104% | 92% | 104% |
| 20250422 | 1,468 | 1,471 | 1,454 | 1,471 | 4,500 | 1 | 100% | 100% | 76% | ▲▲▲▲ | 98% | 101% | 102% | 92% | 104% |
| 20250423 | 1,488 | 1,488 | 1,458 | 1,460 | 2,800 | -11 | 99% | 98% | 62% | ▼ | 99% | 102% | 103% | 91% | 104% |
| 20250424 | 1,487 | 1,487 | 1,465 | 1,465 | 4,400 | 5 | 100% | 99% | 157% | ▲ | 100% | 101% | 103% | 91% | 104% |
| 20250425 | 1,495 | 1,515 | 1,485 | 1,497 | 9,400 | 32 | 102% | 100% | 214% | ▲▲ | 98% | 98% | 100% | 93% | 106% |
| 20250428 | 1,537 | 1,537 | 1,501 | 1,501 | 13,600 | 4 | 100% | 98% | 145% | ▲▲▲ | 99% | 100% | 103% | 95% | 106% |
| 20250430 | 1,507 | 1,590 | 1,473 | 1,488 | 61,100 | -13 | 99% | 99% | 449% | ▼ | 102% | 102% | 105% | 96% | 106% |
| 20250501 | 1,485 | 1,517 | 1,485 | 1,513 | 7,300 | 25 | 102% | 102% | 12% | ▲ | 99% | 100% | 103% | 98% | 107% |
| 20250502 | 1,517 | 1,518 | 1,501 | 1,502 | 5,000 | -11 | 99% | 99% | 68% | ▼ | 100% | 101% | 104% | 99% | 107% |
| 20250507 | 1,505 | 1,522 | 1,505 | 1,505 | 4,000 | 3 | 100% | 100% | 80% | ▲ | 100% | 101% | 104% | 99% | 107% |
| 20250508 | 1,510 | 1,510 | 1,503 | 1,504 | 4,200 | -1 | 100% | 100% | 105% | ▼ | 100% | 100% | 103% | 99% | 107% |
| 20250509 | 1,513 | 1,519 | 1,510 | 1,510 | 2,500 | 6 | 100% | 100% | 60% | ▲ | 99% | 99% | 103% | 100% | 107% |
| 20250512 | 1,524 | 1,524 | 1,510 | 1,510 | 3,900 | 0 | 100% | 99% | 156% | -- | 101% | 100% | 103% | 100% | 106% |
| 20250513 | 1,512 | 1,530 | 1,512 | 1,525 | 7,100 | 15 | 101% | 101% | 182% | ▲ | 100% | 99% | 103% | 100% | 107% |
| 20250514 | 1,525 | 1,525 | 1,504 | 1,519 | 3,600 | -6 | 100% | 100% | 51% | ▼ | 99% | 99% | 103% | 100% | 105% |
| 20250515 | 1,524 | 1,524 | 1,503 | 1,510 | 3,500 | -9 | 99% | 99% | 97% | ▼▼ | 99% | 100% | 103% | 99% | 105% |
| 20250516 | 1,518 | 1,519 | 1,501 | 1,501 | 2,400 | -9 | 99% | 99% | 69% | ▼▼▼ | 100% | 101% | 103% | 98% | 104% |
| 20250519 | 1,508 | 1,511 | 1,501 | 1,511 | 2,000 | 10 | 101% | 100% | 83% | ▲ | 100% | 102% | 103% | 99% | 104% |
| 20250520 | 1,511 | 1,524 | 1,511 | 1,515 | 2,600 | 4 | 100% | 100% | 130% | ▲▲ | 100% | 102% | 103% | 99% | 104% |
| 20250521 | 1,515 | 1,525 | 1,511 | 1,511 | 1,400 | -4 | 100% | 100% | 54% | ▼ | 101% | 102% | 103% | 99% | 103% |
| 20250522 | 1,511 | 1,524 | 1,511 | 1,524 | 800 | 13 | 101% | 101% | 57% | ▲ | 100% | 102% | 102% | 100% | 104% |
| 20250523 | 1,524 | 1,538 | 1,524 | 1,525 | 4,100 | 1 | 100% | 100% | 513% | ▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20250526 | 1,529 | 1,536 | 1,529 | 1,536 | 2,900 | 11 | 101% | 100% | 71% | ▲▲▲ | 100% | 102% | 0% | 100% | 105% |
| 20250527 | 1,539 | 1,542 | 1,532 | 1,542 | 3,000 | 6 | 100% | 100% | 103% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20250528 | 1,544 | 1,547 | 1,532 | 1,546 | 7,800 | 4 | 100% | 100% | 260% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20250529 | 1,548 | 1,554 | 1,546 | 1,549 | 3,200 | 3 | 100% | 100% | 41% | ▲▲▲▲▲▲ | 101% | 100% | 0% | 100% | 104% |
| 20250530 | 1,542 | 1,565 | 1,542 | 1,564 | 2,900 | 15 | 101% | 101% | 91% | ▲▲▲▲▲▲▲ | 99% | 99% | 0% | 100% | 104% |
| 20250602 | 1,572 | 1,572 | 1,550 | 1,556 | 4,000 | -8 | 99% | 99% | 138% | ▼ | 99% | 100% | 0% | 99% | 104% |
| 20250603 | 1,552 | 1,555 | 1,540 | 1,543 | 3,700 | -13 | 99% | 99% | 93% | ▼▼ | 100% | 0% | 0% | 99% | 103% |
| 20250604 | 1,541 | 1,559 | 1,534 | 1,543 | 3,600 | 0 | 100% | 100% | 97% | -- | 100% | 0% | 0% | 99% | 103% |
| 20250605 | 1,543 | 1,560 | 1,542 | 1,544 | 4,600 | 1 | 100% | 100% | 128% | ▲ | 101% | 0% | 0% | 99% | 103% |
| 20250606 | 1,544 | 1,560 | 1,544 | 1,555 | 3,100 | 11 | 101% | 101% | 67% | ▲▲ | % | % | % | 99% | 104% |
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 | 42,800 | 0 | 21,900 | 0 | 20,900 |
| 2025-05-23 | 0 | 42,600 | 0 | 20,400 | 0 | 22,200 |
| 2025-05-16 | 0 | 51,900 | 0 | 21,200 | 0 | 30,700 |
| 2025-05-09 | 0 | 55,200 | 0 | 22,700 | 0 | 32,500 |
| 2025-05-02 | 0 | 55,300 | 0 | 22,200 | 0 | 33,100 |
| 2025-04-25 | 0 | 58,900 | 0 | 24,000 | 0 | 34,900 |
| 2025-04-18 | 0 | 57,200 | 0 | 22,600 | 0 | 34,600 |
| 2025-04-11 | 0 | 60,100 | 0 | 24,300 | 0 | 35,800 |
| 2025-04-04 | 0 | 67,400 | 0 | 28,600 | 0 | 38,800 |
| 2025-03-28 | 0 | 91,200 | 0 | 58,500 | 0 | 32,700 |
| 2025-03-21 | 0 | 87,600 | 0 | 58,800 | 0 | 28,800 |
| 2025-03-14 | 0 | 74,000 | 0 | 42,400 | 0 | 31,600 |
| 2025-03-07 | 0 | 71,200 | 0 | 39,900 | 0 | 31,300 |
| 2025-02-28 | 0 | 69,600 | 0 | 38,500 | 0 | 31,100 |
| 2025-02-21 | 0 | 65,700 | 0 | 33,200 | 0 | 32,500 |
| 2025-02-14 | 0 | 67,200 | 0 | 34,600 | 0 | 32,600 |
| 2025-02-07 | 0 | 70,100 | 0 | 35,500 | 0 | 34,600 |
| 2025-01-31 | 0 | 81,200 | 0 | 35,300 | 0 | 45,900 |
| 2025-01-24 | 0 | 75,800 | 0 | 33,900 | 0 | 41,900 |
| 2025-01-17 | 0 | 73,700 | 0 | 32,500 | 0 | 41,200 |
| 2025-01-10 | 0 | 72,500 | 0 | 34,800 | 0 | 37,700 |
| 2024-12-27 | 0 | 78,000 | 0 | 43,000 | 0 | 35,000 |
| 2024-12-20 | 0 | 81,000 | 0 | 43,400 | 0 | 37,600 |
| 2024-12-13 | 0 | 84,200 | 0 | 45,100 | 0 | 39,100 |
| 2024-12-06 | 0 | 83,500 | 0 | 42,600 | 0 | 40,900 |
| 2024-11-29 | 0 | 80,200 | 0 | 38,900 | 0 | 41,300 |
| 2024-11-22 | 0 | 82,600 | 0 | 39,500 | 0 | 43,100 |
| 2024-11-15 | 0 | 82,600 | 0 | 39,100 | 0 | 43,500 |
| 2024-11-08 | 0 | 84,100 | 0 | 37,400 | 0 | 46,700 |
| 2024-11-01 | 0 | 99,500 | 0 | 39,200 | 0 | 60,300 |
| 2024-10-25 | 0 | 101,900 | 0 | 38,400 | 0 | 63,500 |
| 2024-10-18 | 0 | 88,200 | 0 | 37,800 | 0 | 50,400 |
| 2024-10-11 | 0 | 84,800 | 0 | 33,500 | 0 | 51,300 |
| 2024-10-04 | 0 | 82,200 | 0 | 29,500 | 0 | 52,700 |
| 2024-09-27 | 0 | 93,200 | 0 | 32,000 | 0 | 61,200 |
| 2024-09-20 | 0 | 91,300 | 0 | 33,000 | 0 | 58,300 |
| 2024-09-13 | 0 | 83,600 | 0 | 28,300 | 0 | 55,300 |
| 2024-09-06 | 0 | 77,400 | 0 | 25,900 | 0 | 51,500 |
| 2024-08-30 | 0 | 73,700 | 0 | 20,500 | 0 | 53,200 |
| 2024-08-23 | 0 | 68,300 | 0 | 18,400 | 0 | 49,900 |
| 2024-08-16 | 0 | 66,200 | 0 | 16,800 | 0 | 49,400 |
| 2024-08-09 | 0 | 66,400 | 0 | 14,200 | 0 | 52,200 |
| 2024-08-02 | 0 | 79,900 | 0 | 24,000 | 0 | 55,900 |
| 2024-07-26 | 0 | 72,400 | 0 | 22,900 | 0 | 49,500 |
| 2024-07-19 | 0 | 80,700 | 0 | 25,500 | 0 | 55,200 |
| 2024-07-12 | 0 | 88,000 | 0 | 26,000 | 0 | 62,000 |
| 2024-07-05 | 0 | 86,300 | 0 | 26,300 | 0 | 60,000 |
| 2024-06-28 | 0 | 85,600 | 0 | 24,900 | 0 | 60,700 |
| 2024-06-21 | 0 | 103,700 | 0 | 38,200 | 0 | 65,500 |
| 2024-06-14 | 0 | 104,800 | 0 | 37,600 | 0 | 67,200 |
| 2024-06-07 | 0 | 104,300 | 0 | 35,800 | 0 | 68,500 |
| 2024-05-31 | 0 | 105,800 | 0 | 34,500 | 0 | 71,300 |
| 2024-05-24 | 0 | 111,700 | 0 | 35,000 | 0 | 76,700 |
| 2024-05-17 | 0 | 113,900 | 0 | 34,500 | 0 | 79,400 |
| 2024-05-10 | 0 | 116,000 | 0 | 34,900 | 0 | 81,100 |
| 2024-05-02 | 0 | 118,800 | 0 | 34,700 | 0 | 84,100 |
| 2024-04-26 | 0 | 107,600 | 0 | 31,000 | 0 | 76,600 |
| 2024-04-19 | 0 | 101,800 | 0 | 36,900 | 0 | 64,900 |
| 2024-04-12 | 0 | 109,700 | 0 | 36,700 | 0 | 73,000 |
| 2024-04-05 | 0 | 111,200 | 0 | 37,700 | 0 | 73,500 |
| 2024-03-29 | 0 | 110,800 | 0 | 36,900 | 0 | 73,900 |
| 2024-03-22 | 0 | 106,300 | 0 | 35,800 | 0 | 70,500 |
| 2024-03-15 | 0 | 105,400 | 0 | 34,800 | 0 | 70,600 |
| 2024-03-08 | 0 | 106,400 | 0 | 40,900 | 0 | 65,500 |
| 2024-03-01 | 0 | 93,600 | 0 | 38,100 | 0 | 55,500 |
| 2024-02-22 | 0 | 91,500 | 0 | 32,300 | 0 | 59,200 |
| 2024-02-16 | 0 | 84,500 | 0 | 29,800 | 0 | 54,700 |
| 2024-02-09 | 0 | 93,100 | 0 | 34,600 | 0 | 58,500 |
| 2024-02-02 | 0 | 90,800 | 0 | 34,300 | 0 | 56,500 |
| 2024-01-26 | 0 | 98,300 | 0 | 39,500 | 0 | 58,800 |
| 2024-01-19 | 0 | 69,600 | 0 | 32,600 | 0 | 37,000 |
| 2024-01-12 | 0 | 68,500 | 0 | 27,700 | 0 | 40,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250425 | 16:00 | カナレ電気 | 2025年12月期第1四半期決算短信〔日本基準〕（連結） |
| 20250425 | 16:00 | カナレ電気 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20250328 | 16:00 | カナレ電気 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20250130 | 16:00 | カナレ電気 | 剰余金の配当に関するお知らせ |
| 20250130 | 16:00 | カナレ電気 | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250130 | 16:00 | カナレ電気 | 役員人事に関するお知らせ |
| 20250130 | 16:00 | カナレ電気 | 個別業績実績値と前期実績値との差異に関するお知らせ |
| 20241030 | 16:00 | カナレ電気 | 2024年12月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241030 | 16:00 | カナレ電気 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240730 | 16:00 | カナレ電気 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240426 | 16:00 | カナレ電気 | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240426 | 16:00 | カナレ電気 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240328 | 16:00 | カナレ電気 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240213 | 16:00 | カナレ電気 | （訂正・数値データ訂正）「2023 年12 月期 決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240126 | 16:00 | カナレ電気 | 業績予想値と決算値との差異及び剰余金の配当（期末配当）に関するお知らせ |
| 20240126 | 16:00 | カナレ電気 | 役員人事に関するお知らせ |
| 20240126 | 16:00 | カナレ電気 | 2023年12月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UUG8 | 350 | 2024-11-26 13:53 | カナレ電気株式会社 | 川本公夫 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5819 | 1 | CANARE | カナレ電気 | 2025-06-06 20:23:20 |
| 5819 | 2 | 環境への取り組み ｜ カナレ電気 | 2024-06-18 07:44:49 |
| 5819 | 2 | 株主還元 | 投資家情報 | カナレ電気 | 2024-06-15 08:53:52 |
| 5819 | 2 | 株主情報 | 投資家情報 | カナレ電気 | 2024-06-15 08:53:51 |
| 5819 | 2 | IR資料室 | 投資家情報 | カナレ電気 | 2024-06-15 08:53:50 |
| 5819 | 2 | 財務データ | 投資家情報 | カナレ電気 | 2024-06-15 08:53:49 |
| 5819 | 2 | 業績ハイライト | 投資家情報 | カナレ電気 | 2024-06-15 08:53:47 |
| 5819 | 2 | IRメッセージ | 投資家情報 | カナレ電気 | 2024-06-15 08:53:46 |
| 5819 | 2 | ニュース | 全ての情報 | カナレ電気 | 2024-06-15 08:53:45 |
| 5819 | 2 | 投資家情報 | カナレ電気 | 2024-06-15 08:53:44 |