| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 822 | 825 | 821 | 825 | 1,800 | 2 | 100% | 100% | 106% | ▲ | 100% | 100% | 105% | 96% | 101% |
| 20250121 | 823 | 826 | 822 | 825 | 1,600 | 0 | 100% | 100% | 89% | -- | 100% | 101% | 105% | 96% | 101% |
| 20250122 | 825 | 825 | 821 | 823 | 2,800 | -2 | 100% | 100% | 175% | ▼ | 100% | 101% | 105% | 96% | 100% |
| 20250123 | 823 | 825 | 822 | 825 | 1,500 | 2 | 100% | 100% | 54% | ▲ | 100% | 101% | 105% | 96% | 100% |
| 20250124 | 825 | 825 | 822 | 824 | 2,000 | -1 | 100% | 100% | 133% | ▼ | 100% | 103% | 105% | 96% | 100% |
| 20250127 | 825 | 828 | 823 | 825 | 5,800 | 1 | 100% | 100% | 290% | ▲ | 101% | 103% | 105% | 96% | 100% |
| 20250128 | 825 | 831 | 825 | 831 | 2,800 | 6 | 101% | 101% | 48% | ▲▲ | 100% | 102% | 104% | 97% | 101% |
| 20250129 | 832 | 835 | 831 | 835 | 2,200 | 4 | 100% | 100% | 79% | ▲▲▲ | 100% | 101% | 102% | 97% | 101% |
| 20250130 | 836 | 841 | 835 | 837 | 2,900 | 2 | 100% | 100% | 132% | ▲▲▲▲ | 100% | 101% | 100% | 98% | 102% |
| 20250131 | 842 | 849 | 842 | 846 | 1,900 | 9 | 101% | 100% | 66% | ▲▲▲▲▲ | 100% | 100% | 99% | 99% | 103% |
| 20250203 | 846 | 848 | 832 | 843 | 3,600 | -3 | 100% | 100% | 189% | ▼ | 100% | 102% | 100% | 98% | 102% |
| 20250204 | 845 | 847 | 840 | 847 | 4,300 | 4 | 100% | 100% | 119% | ▲ | 100% | 101% | 100% | 100% | 103% |
| 20250205 | 847 | 850 | 846 | 846 | 1,200 | -1 | 100% | 100% | 28% | ▼ | 100% | 102% | 100% | 100% | 103% |
| 20250206 | 846 | 849 | 846 | 848 | 1,400 | 2 | 100% | 100% | 117% | ▲ | 100% | 102% | 101% | 100% | 103% |
| 20250207 | 848 | 849 | 845 | 848 | 1,200 | 0 | 100% | 100% | 86% | -- | 101% | 100% | 101% | 100% | 103% |
| 20250210 | 848 | 858 | 848 | 858 | 3,000 | 10 | 101% | 101% | 250% | ▲ | 98% | 96% | 98% | 100% | 104% |
| 20250212 | 870 | 870 | 853 | 855 | 3,200 | -3 | 100% | 98% | 107% | ▼ | 100% | 97% | 99% | 100% | 104% |
| 20250213 | 864 | 869 | 851 | 865 | 5,000 | 10 | 101% | 100% | 156% | ▲ | 101% | 100% | 102% | 100% | 105% |
| 20250214 | 837 | 854 | 822 | 849 | 16,200 | -16 | 98% | 101% | 324% | ▼ | 99% | 98% | 101% | 98% | 103% |
| 20250217 | 844 | 844 | 831 | 839 | 2,500 | -10 | 99% | 99% | 15% | ▼▼ | 100% | 100% | 104% | 97% | 102% |
| 20250218 | 831 | 836 | 831 | 834 | 2,800 | -5 | 99% | 100% | 112% | ▼▼▼ | 100% | 100% | 104% | 96% | 101% |
| 20250219 | 834 | 840 | 831 | 836 | 4,800 | 2 | 100% | 100% | 171% | ▲ | 99% | 100% | 104% | 97% | 102% |
| 20250220 | 834 | 836 | 826 | 826 | 3,800 | -10 | 99% | 99% | 79% | ▼ | 100% | 101% | 104% | 95% | 100% |
| 20250225 | 830 | 832 | 826 | 831 | 3,300 | 5 | 101% | 100% | 87% | ▲ | 100% | 100% | 105% | 96% | 101% |
| 20250226 | 831 | 833 | 828 | 831 | 1,600 | 0 | 100% | 100% | 48% | -- | 101% | 102% | 106% | 96% | 101% |
| 20250227 | 825 | 832 | 825 | 831 | 4,500 | 0 | 100% | 101% | 281% | -- | 100% | 102% | 105% | 96% | 101% |
| 20250228 | 830 | 830 | 828 | 829 | 1,500 | -2 | 100% | 100% | 33% | ▼ | 100% | 102% | 105% | 96% | 100% |
| 20250303 | 834 | 835 | 830 | 835 | 2,800 | 6 | 101% | 100% | 187% | ▲ | 100% | 102% | 104% | 97% | 101% |
| 20250304 | 839 | 839 | 835 | 835 | 1,600 | 0 | 100% | 100% | 57% | -- | 101% | 102% | 105% | 97% | 101% |
| 20250305 | 835 | 843 | 835 | 843 | 1,500 | 8 | 101% | 101% | 94% | ▲ | 100% | 100% | 104% | 97% | 102% |
| 20250306 | 845 | 849 | 844 | 848 | 2,100 | 5 | 101% | 100% | 140% | ▲▲ | 99% | 100% | 103% | 98% | 103% |
| 20250307 | 848 | 850 | 840 | 840 | 10,400 | -8 | 99% | 99% | 495% | ▼ | 102% | 102% | 104% | 97% | 102% |
| 20250310 | 840 | 865 | 840 | 853 | 12,000 | 13 | 102% | 102% | 115% | ▲ | 99% | 100% | 103% | 99% | 103% |
| 20250311 | 853 | 853 | 840 | 846 | 7,600 | -7 | 99% | 99% | 63% | ▼ | 100% | 101% | 103% | 98% | 102% |
| 20250312 | 846 | 853 | 846 | 847 | 1,000 | 1 | 100% | 100% | 13% | ▲ | 100% | 102% | 99% | 98% | 103% |
| 20250313 | 850 | 858 | 847 | 848 | 2,300 | 1 | 100% | 100% | 230% | ▲▲ | 101% | 102% | 99% | 98% | 103% |
| 20250314 | 850 | 859 | 850 | 855 | 1,500 | 7 | 101% | 101% | 65% | ▲▲▲ | 100% | 101% | 99% | 99% | 104% |
| 20250317 | 852 | 859 | 851 | 854 | 5,200 | -1 | 100% | 100% | 347% | ▼ | 100% | 101% | 98% | 100% | 103% |
| 20250318 | 854 | 856 | 849 | 850 | 3,200 | -4 | 100% | 100% | 62% | ▼▼ | 101% | 102% | 97% | 99% | 103% |
| 20250319 | 855 | 865 | 852 | 865 | 3,000 | 15 | 102% | 101% | 94% | ▲ | 100% | 102% | 92% | 100% | 105% |
| 20250321 | 861 | 866 | 861 | 863 | 2,700 | -2 | 100% | 100% | 90% | ▼ | 99% | 101% | 91% | 100% | 104% |
| 20250324 | 869 | 873 | 859 | 859 | 9,100 | -4 | 100% | 99% | 337% | ▼▼ | 99% | 96% | 90% | 99% | 104% |
| 20250325 | 871 | 871 | 861 | 865 | 2,700 | 6 | 101% | 99% | 30% | ▲ | 101% | 97% | 91% | 100% | 104% |
| 20250326 | 866 | 874 | 864 | 874 | 4,300 | 9 | 101% | 101% | 159% | ▲▲ | 101% | 97% | 90% | 100% | 105% |
| 20250327 | 870 | 875 | 868 | 875 | 4,500 | 1 | 100% | 101% | 105% | ▲▲▲ | 99% | 99% | 93% | 100% | 106% |
| 20250328 | 845 | 855 | 830 | 834 | 6,200 | -41 | 95% | 99% | 138% | ▼ | 100% | 99% | 94% | 95% | 101% |
| 20250331 | 837 | 838 | 832 | 836 | 2,200 | 2 | 100% | 100% | 35% | ▲ | 100% | 95% | 94% | 96% | 100% |
| 20250401 | 836 | 837 | 833 | 837 | 700 | 1 | 100% | 100% | 32% | ▲▲ | 100% | 91% | 94% | 96% | 100% |
| 20250402 | 838 | 840 | 833 | 840 | 1,900 | 3 | 100% | 100% | 271% | ▲▲▲ | 100% | 92% | 94% | 96% | 101% |
| 20250403 | 832 | 835 | 829 | 829 | 2,700 | -11 | 99% | 100% | 142% | ▼ | 96% | 93% | 0% | 95% | 100% |
| 20250404 | 827 | 827 | 784 | 791 | 8,300 | -38 | 95% | 96% | 307% | ▼▼ | 102% | 104% | 0% | 90% | 100% |
| 20250408 | 750 | 782 | 750 | 762 | 2,200 | -29 | 96% | 102% | 27% | ▼▼▼ | 99% | 102% | 0% | 87% | 100% |
| 20250409 | 768 | 768 | 760 | 763 | 1,900 | 1 | 100% | 99% | 86% | ▲ | 99% | 101% | 0% | 87% | 100% |
| 20250410 | 776 | 783 | 751 | 765 | 4,800 | 2 | 100% | 99% | 253% | ▲▲ | 99% | 101% | 0% | 87% | 100% |
| 20250411 | 780 | 780 | 755 | 771 | 3,200 | 6 | 101% | 99% | 67% | ▲▲▲ | 100% | 101% | 0% | 88% | 101% |
| 20250414 | 780 | 782 | 777 | 782 | 600 | 11 | 101% | 100% | 19% | ▲▲▲▲ | 99% | 100% | 0% | 89% | 103% |
| 20250415 | 785 | 790 | 780 | 780 | 700 | -2 | 100% | 99% | 117% | ▼ | 101% | 0% | 0% | 89% | 102% |
| 20250416 | 783 | 787 | 781 | 787 | 1,200 | 7 | 101% | 101% | 171% | ▲ | 101% | 0% | 0% | 90% | 103% |
| 20250417 | 779 | 785 | 779 | 784 | 1,300 | -3 | 100% | 101% | 108% | ▼ | 100% | 0% | 0% | 90% | 103% |
| 20250418 | 789 | 793 | 784 | 786 | 1,400 | 2 | 100% | 100% | 108% | ▲ | % | % | % | 90% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 54,000 | 0 | 50,600 | 0 | 3,400 |
| 2025-04-04 | 0 | 53,200 | 0 | 50,500 | 0 | 2,700 |
| 2025-03-28 | 0 | 56,100 | 0 | 53,600 | 0 | 2,500 |
| 2025-03-21 | 0 | 58,300 | 0 | 55,200 | 0 | 3,100 |
| 2025-03-14 | 0 | 58,200 | 0 | 55,800 | 0 | 2,400 |
| 2025-03-07 | 0 | 64,600 | 0 | 61,400 | 0 | 3,200 |
| 2025-02-28 | 0 | 74,000 | 0 | 69,400 | 0 | 4,600 |
| 2025-02-21 | 0 | 78,300 | 0 | 69,700 | 0 | 8,600 |
| 2025-02-14 | 0 | 79,200 | 0 | 70,200 | 0 | 9,000 |
| 2025-02-07 | 0 | 82,100 | 0 | 70,400 | 0 | 11,700 |
| 2025-01-31 | 0 | 80,300 | 0 | 70,400 | 0 | 9,900 |
| 2025-01-24 | 0 | 77,500 | 0 | 70,500 | 0 | 7,000 |
| 2025-01-17 | 0 | 77,500 | 0 | 70,500 | 0 | 7,000 |
| 2025-01-10 | 0 | 81,300 | 0 | 71,700 | 0 | 9,600 |
| 2024-12-27 | 0 | 75,900 | 0 | 69,800 | 0 | 6,100 |
| 2024-12-20 | 0 | 77,400 | 0 | 70,500 | 0 | 6,900 |
| 2024-12-13 | 0 | 78,500 | 0 | 70,700 | 0 | 7,800 |
| 2024-12-06 | 0 | 76,200 | 0 | 70,500 | 0 | 5,700 |
| 2024-11-29 | 0 | 75,200 | 0 | 70,500 | 0 | 4,700 |
| 2024-11-22 | 0 | 75,300 | 0 | 70,500 | 0 | 4,800 |
| 2024-11-15 | 0 | 74,100 | 0 | 70,100 | 0 | 4,000 |
| 2024-11-08 | 0 | 72,900 | 0 | 69,000 | 0 | 3,900 |
| 2024-11-01 | 0 | 73,100 | 0 | 68,700 | 0 | 4,400 |
| 2024-10-25 | 0 | 75,000 | 0 | 70,600 | 0 | 4,400 |
| 2024-10-18 | 0 | 73,100 | 0 | 68,700 | 0 | 4,400 |
| 2024-10-11 | 0 | 73,500 | 0 | 69,200 | 0 | 4,300 |
| 2024-10-04 | 0 | 75,100 | 0 | 70,700 | 0 | 4,400 |
| 2024-09-27 | 0 | 74,400 | 0 | 69,200 | 0 | 5,200 |
| 2024-09-20 | 0 | 78,300 | 0 | 69,700 | 0 | 8,600 |
| 2024-09-13 | 0 | 78,500 | 0 | 69,700 | 0 | 8,800 |
| 2024-09-06 | 0 | 78,100 | 0 | 69,500 | 0 | 8,600 |
| 2024-08-30 | 0 | 77,500 | 0 | 68,300 | 0 | 9,200 |
| 2024-08-23 | 0 | 77,600 | 0 | 68,500 | 0 | 9,100 |
| 2024-08-16 | 0 | 77,500 | 0 | 68,400 | 0 | 9,100 |
| 2024-08-09 | 0 | 77,900 | 0 | 68,800 | 0 | 9,100 |
| 2024-08-02 | 0 | 81,500 | 0 | 72,100 | 0 | 9,400 |
| 2024-07-26 | 0 | 81,800 | 0 | 71,800 | 0 | 10,000 |
| 2024-07-19 | 0 | 84,100 | 0 | 73,800 | 0 | 10,300 |
| 2024-07-12 | 0 | 85,700 | 0 | 75,000 | 0 | 10,700 |
| 2024-07-05 | 0 | 85,300 | 0 | 74,900 | 0 | 10,400 |
| 2024-06-28 | 0 | 85,500 | 0 | 75,800 | 0 | 9,700 |
| 2024-06-21 | 0 | 86,100 | 0 | 75,900 | 0 | 10,200 |
| 2024-06-14 | 0 | 86,700 | 0 | 76,000 | 0 | 10,700 |
| 2024-06-07 | 0 | 86,900 | 0 | 76,000 | 0 | 10,900 |
| 2024-05-31 | 0 | 87,900 | 0 | 76,200 | 0 | 11,700 |
| 2024-05-24 | 0 | 88,300 | 0 | 76,000 | 0 | 12,300 |
| 2024-05-17 | 0 | 90,900 | 0 | 78,100 | 0 | 12,800 |
| 2024-05-10 | 0 | 101,500 | 0 | 84,700 | 0 | 16,800 |
| 2024-05-02 | 0 | 100,000 | 0 | 84,900 | 0 | 15,100 |
| 2024-04-26 | 0 | 99,500 | 0 | 85,100 | 0 | 14,400 |
| 2024-04-19 | 0 | 98,700 | 0 | 84,900 | 0 | 13,800 |
| 2024-04-12 | 0 | 99,000 | 0 | 83,500 | 0 | 15,500 |
| 2024-04-05 | 0 | 93,900 | 0 | 82,300 | 0 | 11,600 |
| 2024-03-29 | 0 | 93,600 | 0 | 81,400 | 0 | 12,200 |
| 2024-03-22 | 0 | 89,000 | 0 | 75,700 | 0 | 13,300 |
| 2024-03-15 | 0 | 71,600 | 0 | 66,200 | 0 | 5,400 |
| 2024-03-08 | 0 | 69,100 | 0 | 62,600 | 0 | 6,500 |
| 2024-03-01 | 0 | 60,000 | 0 | 51,700 | 0 | 8,300 |
| 2024-02-22 | 0 | 54,400 | 0 | 47,400 | 0 | 7,000 |
| 2024-02-16 | 0 | 55,400 | 0 | 46,900 | 0 | 8,500 |
| 2024-02-09 | 0 | 58,000 | 0 | 45,900 | 0 | 12,100 |
| 2024-02-02 | 0 | 45,900 | 0 | 36,700 | 0 | 9,200 |
| 2024-01-26 | 0 | 41,900 | 0 | 35,200 | 0 | 6,700 |
| 2024-01-19 | 0 | 36,600 | 0 | 30,200 | 0 | 6,400 |
| 2024-01-12 | 0 | 36,700 | 0 | 30,900 | 0 | 5,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:00 | カネミツ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | カネミツ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | カネミツ | 業績予想の修正および配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7208 | 1 | 株式会社カネミツ | 2025-04-19 05:21:56 |
| 7208 | 2 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） | 株式会社カネミツ | 2025-02-13 17:32:02 |
| 7208 | 2 | 2025年3月期 半期報告書（中間期） | 株式会社カネミツ | 2024-11-30 00:30:29 |
| 7208 | 2 | 第42期 中間株主通信 | 株式会社カネミツ | 2024-11-29 12:29:13 |
| 7208 | 2 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） | 株式会社カネミツ | 2024-11-13 22:28:54 |
| 7208 | 2 | 2025年３月期 (中間期）決算補足説明資料（決算概要） | 株式会社カネミツ | 2024-11-13 22:28:53 |
| 7208 | 2 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） | 株式会社カネミツ | 2024-08-06 20:28:40 |
| 7208 | 2 | 2024年3月期 有価証券報告書 | 株式会社カネミツ | 2024-07-04 22:29:11 |
| 7208 | 2 | 第41期 定時株主総会 決議ご通知、議決権行使結果 | 株式会社カネミツ | 2024-06-29 01:28:57 |
| 7208 | 2 | コーポレートガバナンス報告書 | 株式会社カネミツ | 2024-06-29 01:28:56 |