| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 449 | 450 | 447 | 450 | 4,200 | 3 | 101% | 100% | 27% | ▲ | 100% | 100% | 116% | 100% | 101% |
| 20250120 | 450 | 455 | 449 | 449 | 13,500 | -1 | 100% | 100% | 321% | ▼ | 100% | 100% | 116% | 100% | 101% |
| 20250121 | 450 | 450 | 449 | 450 | 8,100 | 1 | 100% | 100% | 60% | ▲ | 100% | 100% | 116% | 100% | 101% |
| 20250122 | 451 | 451 | 449 | 450 | 10,000 | 0 | 100% | 100% | 123% | -- | 99% | 100% | 116% | 100% | 101% |
| 20250123 | 452 | 452 | 448 | 449 | 10,200 | -1 | 100% | 99% | 102% | ▼ | 100% | 103% | 117% | 100% | 101% |
| 20250124 | 449 | 449 | 448 | 449 | 29,000 | 0 | 100% | 100% | 284% | -- | 100% | 105% | 116% | 100% | 101% |
| 20250127 | 450 | 451 | 449 | 450 | 8,300 | 1 | 100% | 100% | 29% | ▲ | 100% | 108% | 116% | 100% | 101% |
| 20250128 | 450 | 452 | 449 | 450 | 20,000 | 0 | 100% | 100% | 241% | -- | 100% | 110% | 116% | 100% | 101% |
| 20250129 | 450 | 451 | 449 | 451 | 15,000 | 1 | 100% | 100% | 75% | ▲ | 102% | 110% | 116% | 100% | 102% |
| 20250130 | 451 | 462 | 450 | 462 | 34,600 | 11 | 102% | 102% | 231% | ▲▲ | 102% | 108% | 113% | 100% | 103% |
| 20250131 | 462 | 484 | 462 | 473 | 105,400 | 11 | 102% | 102% | 305% | ▲▲▲ | 103% | 111% | 111% | 100% | 106% |
| 20250203 | 473 | 486 | 463 | 486 | 62,000 | 13 | 103% | 103% | 59% | ▲▲▲▲ | 101% | 107% | 106% | 100% | 109% |
| 20250204 | 489 | 504 | 486 | 494 | 48,300 | 8 | 102% | 101% | 78% | ▲▲▲▲▲ | 99% | 103% | 104% | 100% | 111% |
| 20250205 | 492 | 497 | 483 | 489 | 28,300 | -5 | 99% | 99% | 59% | ▼ | 101% | 102% | 102% | 99% | 109% |
| 20250206 | 493 | 502 | 491 | 500 | 25,800 | 11 | 102% | 101% | 91% | ▲ | 104% | 102% | 100% | 100% | 112% |
| 20250207 | 503 | 528 | 503 | 524 | 60,300 | 24 | 105% | 104% | 234% | ▲▲ | 97% | 99% | 97% | 100% | 117% |
| 20250210 | 522 | 523 | 507 | 507 | 28,300 | -17 | 97% | 97% | 47% | ▼ | 101% | 105% | 101% | 97% | 113% |
| 20250212 | 500 | 508 | 499 | 505 | 12,500 | -2 | 100% | 101% | 44% | ▼▼ | 100% | 104% | 100% | 96% | 113% |
| 20250213 | 503 | 510 | 503 | 503 | 11,000 | -2 | 100% | 100% | 88% | ▼▼▼ | 93% | 94% | 93% | 96% | 113% |
| 20250214 | 551 | 552 | 510 | 515 | 141,100 | 12 | 102% | 93% | 1283% | ▲ | 97% | 95% | 96% | 98% | 115% |
| 20250217 | 535 | 535 | 515 | 518 | 25,300 | 3 | 101% | 97% | 18% | ▲▲ | 100% | 94% | 98% | 99% | 115% |
| 20250218 | 524 | 524 | 521 | 523 | 8,800 | 5 | 101% | 100% | 35% | ▲▲▲ | 99% | 93% | 98% | 100% | 116% |
| 20250219 | 524 | 525 | 520 | 520 | 11,300 | -3 | 99% | 99% | 128% | ▼ | 97% | 93% | 98% | 99% | 116% |
| 20250220 | 524 | 525 | 510 | 510 | 21,100 | -10 | 98% | 97% | 187% | ▼▼ | 99% | 100% | 103% | 97% | 114% |
| 20250225 | 501 | 502 | 495 | 495 | 32,900 | -15 | 97% | 99% | 156% | ▼▼▼ | 96% | 101% | 105% | 94% | 110% |
| 20250226 | 498 | 498 | 465 | 476 | 106,100 | -19 | 96% | 96% | 322% | ▼▼▼▼ | 101% | 105% | 109% | 91% | 106% |
| 20250227 | 480 | 493 | 480 | 485 | 31,100 | 9 | 102% | 101% | 29% | ▲ | 98% | 103% | 107% | 93% | 108% |
| 20250228 | 490 | 490 | 478 | 481 | 16,100 | -4 | 99% | 98% | 52% | ▼ | 102% | 102% | 107% | 92% | 107% |
| 20250303 | 489 | 502 | 487 | 499 | 20,800 | 18 | 104% | 102% | 129% | ▲ | 101% | 100% | 105% | 95% | 108% |
| 20250304 | 500 | 511 | 497 | 504 | 16,000 | 5 | 101% | 101% | 77% | ▲▲ | 99% | 98% | 103% | 96% | 107% |
| 20250305 | 508 | 508 | 503 | 504 | 6,800 | 0 | 100% | 99% | 43% | -- | 99% | 99% | 104% | 96% | 106% |
| 20250306 | 505 | 505 | 492 | 499 | 19,100 | -5 | 99% | 99% | 281% | ▼ | 99% | 100% | 105% | 95% | 105% |
| 20250307 | 498 | 498 | 490 | 493 | 28,700 | -6 | 99% | 99% | 150% | ▼▼ | 99% | 99% | 105% | 94% | 104% |
| 20250310 | 502 | 504 | 492 | 498 | 31,600 | 5 | 101% | 99% | 110% | ▲ | 100% | 103% | 105% | 95% | 105% |
| 20250311 | 498 | 500 | 490 | 500 | 26,800 | 2 | 100% | 100% | 85% | ▲▲ | 99% | 103% | 104% | 95% | 105% |
| 20250312 | 501 | 503 | 496 | 496 | 11,200 | -4 | 99% | 99% | 42% | ▼ | 100% | 103% | 100% | 95% | 104% |
| 20250313 | 500 | 500 | 496 | 499 | 10,300 | 3 | 101% | 100% | 92% | ▲ | 99% | 102% | 98% | 95% | 105% |
| 20250314 | 503 | 503 | 491 | 496 | 19,100 | -3 | 99% | 99% | 185% | ▼ | 101% | 101% | 97% | 95% | 104% |
| 20250317 | 508 | 512 | 500 | 511 | 67,300 | 15 | 103% | 101% | 352% | ▲ | 100% | 101% | 95% | 98% | 107% |
| 20250318 | 515 | 515 | 509 | 514 | 15,600 | 3 | 101% | 100% | 23% | ▲▲ | 100% | 102% | 96% | 98% | 108% |
| 20250319 | 514 | 515 | 512 | 514 | 10,000 | 0 | 100% | 100% | 64% | -- | 100% | 102% | 96% | 98% | 108% |
| 20250321 | 514 | 514 | 510 | 514 | 14,300 | 0 | 100% | 100% | 143% | -- | 100% | 101% | 96% | 99% | 108% |
| 20250324 | 515 | 516 | 512 | 515 | 15,500 | 1 | 100% | 100% | 108% | ▲ | 101% | 97% | 96% | 100% | 108% |
| 20250325 | 514 | 519 | 514 | 519 | 14,700 | 4 | 101% | 101% | 95% | ▲▲ | 101% | 95% | 95% | 100% | 109% |
| 20250326 | 520 | 525 | 519 | 525 | 27,600 | 6 | 101% | 101% | 188% | ▲▲▲ | 99% | 94% | 94% | 100% | 110% |
| 20250327 | 525 | 525 | 520 | 520 | 40,200 | -5 | 99% | 99% | 146% | ▼ | 99% | 97% | 97% | 99% | 108% |
| 20250328 | 507 | 508 | 500 | 501 | 26,000 | -19 | 96% | 99% | 65% | ▼▼ | 99% | 93% | 98% | 95% | 104% |
| 20250331 | 502 | 502 | 495 | 495 | 23,300 | -6 | 99% | 99% | 90% | ▼▼▼ | 100% | 93% | 99% | 94% | 100% |
| 20250401 | 495 | 499 | 493 | 493 | 4,800 | -2 | 100% | 100% | 21% | ▼▼▼▼ | 100% | 93% | 100% | 94% | 100% |
| 20250402 | 493 | 494 | 490 | 491 | 6,100 | -2 | 100% | 100% | 127% | ▼▼▼▼▼ | 95% | 94% | 0% | 94% | 100% |
| 20250403 | 488 | 488 | 461 | 465 | 54,600 | -26 | 95% | 95% | 895% | ▼▼▼▼▼▼ | 97% | 107% | 0% | 89% | 100% |
| 20250404 | 461 | 462 | 445 | 445 | 30,700 | -20 | 96% | 97% | 56% | ▼▼▼▼▼▼▼ | 110% | 118% | 0% | 85% | 100% |
| 20250408 | 417 | 462 | 417 | 460 | 60,200 | 15 | 103% | 110% | 196% | ▲ | 100% | 107% | 0% | 88% | 103% |
| 20250409 | 452 | 460 | 446 | 450 | 23,900 | -10 | 98% | 100% | 40% | ▼ | 95% | 101% | 0% | 86% | 101% |
| 20250410 | 482 | 482 | 442 | 457 | 159,400 | 7 | 102% | 95% | 667% | ▲ | 109% | 109% | 0% | 87% | 103% |
| 20250411 | 450 | 506 | 450 | 491 | 38,200 | 34 | 107% | 109% | 24% | ▲▲ | 96% | 99% | 0% | 94% | 110% |
| 20250414 | 498 | 498 | 477 | 478 | 13,800 | -13 | 97% | 96% | 36% | ▼ | 101% | 0% | 0% | 91% | 107% |
| 20250415 | 480 | 487 | 480 | 484 | 3,500 | 6 | 101% | 101% | 25% | ▲ | 100% | 0% | 0% | 92% | 109% |
| 20250416 | 489 | 490 | 485 | 487 | 11,600 | 3 | 101% | 100% | 331% | ▲▲ | 100% | 0% | 0% | 93% | 109% |
| 20250417 | 490 | 498 | 488 | 492 | 13,900 | 5 | 101% | 100% | 120% | ▲▲▲ | % | % | % | 94% | 111% |
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 | 5,500 | 251,200 | 0 | 192,600 | 5,500 | 58,600 |
| 2025-04-04 | 8,000 | 256,600 | 0 | 194,900 | 8,000 | 61,700 |
| 2025-03-28 | 10,900 | 274,900 | 0 | 197,100 | 10,900 | 77,800 |
| 2025-03-21 | 9,100 | 305,700 | 0 | 200,200 | 9,100 | 105,500 |
| 2025-03-14 | 7,500 | 327,600 | 0 | 219,100 | 7,500 | 108,500 |
| 2025-03-07 | 7,700 | 353,800 | 0 | 219,900 | 7,700 | 133,900 |
| 2025-02-28 | 5,600 | 357,600 | 0 | 210,800 | 5,600 | 146,800 |
| 2025-02-21 | 5,500 | 415,800 | 0 | 253,600 | 5,500 | 162,200 |
| 2025-02-14 | 5,600 | 422,400 | 0 | 260,600 | 5,600 | 161,800 |
| 2025-02-07 | 5,500 | 441,900 | 0 | 290,100 | 5,500 | 151,800 |
| 2025-01-31 | 5,700 | 378,500 | 0 | 241,700 | 5,700 | 136,800 |
| 2025-01-24 | 5,100 | 310,600 | 0 | 181,600 | 5,100 | 129,000 |
| 2025-01-17 | 4,400 | 307,200 | 0 | 175,000 | 4,400 | 132,200 |
| 2025-01-10 | 4,400 | 316,800 | 0 | 173,000 | 4,400 | 143,800 |
| 2024-12-27 | 8,200 | 334,300 | 0 | 172,600 | 8,200 | 161,700 |
| 2024-12-20 | 8,700 | 339,300 | 0 | 173,400 | 8,700 | 165,900 |
| 2024-12-13 | 8,900 | 340,100 | 0 | 173,600 | 8,900 | 166,500 |
| 2024-12-06 | 9,000 | 326,100 | 0 | 166,500 | 9,000 | 159,600 |
| 2024-11-29 | 9,100 | 338,500 | 0 | 166,800 | 9,100 | 171,700 |
| 2024-11-22 | 9,700 | 348,800 | 0 | 171,100 | 9,700 | 177,700 |
| 2024-11-15 | 12,300 | 342,500 | 0 | 166,900 | 12,300 | 175,600 |
| 2024-11-08 | 11,200 | 333,500 | 0 | 166,900 | 11,200 | 166,600 |
| 2024-11-01 | 6,900 | 333,700 | 0 | 165,700 | 6,900 | 168,000 |
| 2024-10-25 | 8,100 | 326,300 | 0 | 165,900 | 8,100 | 160,400 |
| 2024-10-18 | 9,200 | 334,300 | 0 | 160,900 | 9,200 | 173,400 |
| 2024-10-11 | 12,000 | 331,800 | 0 | 163,500 | 12,000 | 168,300 |
| 2024-10-04 | 13,000 | 306,100 | 0 | 152,600 | 13,000 | 153,500 |
| 2024-09-27 | 10,300 | 306,600 | 0 | 143,000 | 10,300 | 163,600 |
| 2024-09-20 | 5,600 | 100,300 | 0 | 43,600 | 5,600 | 56,700 |
| 2024-09-13 | 2,000 | 102,400 | 0 | 41,400 | 2,000 | 61,000 |
| 2024-09-06 | 2,200 | 95,200 | 0 | 39,400 | 2,200 | 55,800 |
| 2024-08-30 | 2,000 | 117,400 | 0 | 59,900 | 2,000 | 57,500 |
| 2024-08-23 | 6,700 | 116,500 | 0 | 58,700 | 6,700 | 57,800 |
| 2024-08-16 | 5,900 | 124,700 | 0 | 65,300 | 5,900 | 59,400 |
| 2024-08-09 | 2,200 | 134,100 | 0 | 92,000 | 2,200 | 42,100 |
| 2024-08-02 | 100 | 142,700 | 0 | 106,200 | 100 | 36,500 |
| 2024-07-26 | 200 | 152,200 | 0 | 115,400 | 200 | 36,800 |
| 2024-07-19 | 100 | 155,000 | 0 | 116,400 | 100 | 38,600 |
| 2024-07-12 | 100 | 155,400 | 0 | 117,800 | 100 | 37,600 |
| 2024-07-05 | 100 | 158,200 | 0 | 117,900 | 100 | 40,300 |
| 2024-06-28 | 0 | 168,300 | 0 | 122,200 | 0 | 46,100 |
| 2024-06-21 | 100 | 176,100 | 0 | 129,000 | 100 | 47,100 |
| 2024-06-14 | 100 | 176,700 | 0 | 129,700 | 100 | 47,000 |
| 2024-06-07 | 200 | 178,300 | 0 | 129,200 | 200 | 49,100 |
| 2024-05-31 | 0 | 188,400 | 0 | 132,700 | 0 | 55,700 |
| 2024-05-24 | 100 | 185,600 | 0 | 131,400 | 100 | 54,200 |
| 2024-05-17 | 400 | 187,600 | 0 | 132,600 | 400 | 55,000 |
| 2024-05-10 | 1,000 | 185,700 | 0 | 130,100 | 1,000 | 55,600 |
| 2024-05-02 | 2,900 | 183,400 | 0 | 128,400 | 2,900 | 55,000 |
| 2024-04-26 | 2,900 | 182,400 | 0 | 128,700 | 2,900 | 53,700 |
| 2024-04-19 | 2,400 | 184,300 | 0 | 128,000 | 2,400 | 56,300 |
| 2024-04-12 | 2,900 | 188,000 | 0 | 131,200 | 2,900 | 56,800 |
| 2024-04-05 | 3,800 | 188,400 | 0 | 129,600 | 3,800 | 58,800 |
| 2024-03-29 | 700 | 174,500 | 0 | 111,600 | 700 | 62,900 |
| 2024-03-22 | 0 | 160,000 | 0 | 84,100 | 0 | 75,900 |
| 2024-03-15 | 200 | 167,000 | 0 | 70,200 | 200 | 96,800 |
| 2024-03-08 | 0 | 166,800 | 0 | 44,400 | 0 | 122,400 |
| 2024-03-01 | 100 | 166,700 | 0 | 44,000 | 100 | 122,700 |
| 2024-02-22 | 900 | 162,300 | 0 | 46,300 | 900 | 116,000 |
| 2024-02-16 | 1,500 | 179,200 | 0 | 47,100 | 1,500 | 132,100 |
| 2024-02-09 | 1,900 | 170,100 | 0 | 43,000 | 1,900 | 127,100 |
| 2024-02-02 | 300 | 166,100 | 100 | 43,000 | 200 | 123,100 |
| 2024-01-26 | 800 | 161,700 | 100 | 43,200 | 700 | 118,500 |
| 2024-01-19 | 1,900 | 161,500 | 100 | 42,600 | 1,800 | 118,900 |
| 2024-01-12 | 1,700 | 161,700 | 100 | 44,400 | 1,600 | 117,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250407 | 15:30 | カクヤスグループ | 月次報告(2025年3月度) |
| 20250327 | 15:30 | カクヤスグループ | コミットメントライン契約の締結に関するお知らせ |
| 20250307 | 15:30 | カクヤスグループ | 月次報告(2025年2月度) |
| 20250110 | 15:30 | カクヤスグループ | 月次報告(2024年12月度) |
| 20241206 | 15:30 | カクヤスグループ | 月次報告(2024年11月度) |
| 20241007 | 15:00 | カクヤスグループ | 月次報告(2024年9月度) |
| 20240918 | 15:00 | カクヤスグループ | 2025年3月期第2四半期累計期間及び通期業績予想の修正に関するお知らせ |
| 20240906 | 15:00 | カクヤスグループ | 月次報告(2024年8月度) |
| 20240814 | 15:00 | カクヤスグループ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | カクヤスグループ | 2025年3月期第1四半期決算補足説明資料 |
| 20240807 | 15:00 | カクヤスグループ | 月次報告(2024年7月度) |
| 20240717 | 15:00 | カクヤスグループ | 有限会社大和急送の株式取得に関するお知らせ |
| 20240705 | 15:00 | カクヤスグループ | 月次報告(2024年6月度) |
| 20240626 | 15:00 | カクヤスグループ | 役員人事に関するお知らせ |
| 20240625 | 15:00 | カクヤスグループ | 非上場の親会社等の決算に関するお知らせ |
| 20240625 | 15:00 | カクヤスグループ | 支配株主等に関する事項について |
| 20240625 | 16:00 | カクヤスグループ | 過年度有価証券報告書等に係る訂正報告書の提出のお知らせ |
| 20240618 | 15:00 | カクヤスグループ | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240607 | 15:00 | カクヤスグループ | 月次報告(2024年5月度) |
| 20240528 | 15:00 | カクヤスグループ | 剰余金の配当に関するお知らせ |
| 20240528 | 15:00 | カクヤスグループ | 代表取締役の異動及び取締役人事に関するお知らせ |
| 20240517 | 17:00 | カクヤスグループ | （訂正）「2023年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240405 | 15:00 | カクヤスグループ | 月次報告(2024年3月度) |
| 20240318 | 15:00 | カクヤスグループ | 固定資産の譲渡および賃借ならびに特別利益の計上に関するお知らせ |
| 20240318 | 15:00 | カクヤスグループ | 報告セグメントの変更に関するお知らせ |
| 20240307 | 15:00 | カクヤスグループ | 月次報告(2024年2月度) |
| 20240214 | 15:00 | カクヤスグループ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | カクヤスグループ | 2024年3月期第3四半期決算補足説明資料 |
| 20240214 | 15:00 | カクヤスグループ | 法人税等調整額の計上に関するお知らせ |
| 20240207 | 15:00 | カクヤスグループ | 月次報告(2024年1月度) |
| 20240109 | 15:00 | カクヤスグループ | 月次報告(2023年12月度) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VC9G | 350 | 2025-03-07 15:42 | 株式会社カクヤスグループ | レオス・キャピタルワークス株式会社 | 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 |
|---|---|---|---|
| 7686 | 1 | 株式会社カクヤスグループ コーポレートサイト | 2025-04-17 08:26:11 |
| 7686 | 2 | 免責事項｜株式会社カクヤスグループ | 2024-06-19 13:05:59 |
| 7686 | 2 | 電子公告｜株式会社カクヤスグループ | 2024-06-19 13:05:57 |
| 7686 | 2 | IRお問い合わせ｜株式会社カクヤスグループ | 2024-06-19 13:05:56 |
| 7686 | 2 | よくある質問｜株式会社カクヤスグループ | 2024-06-19 13:05:55 |
| 7686 | 2 | IRスケジュール｜株式会社カクヤスグループ | 2024-06-19 13:05:54 |
| 7686 | 2 | コーポレート・ガバナンス｜株式会社カクヤスグループ | 2024-06-19 13:05:53 |
| 7686 | 2 | 株式情報｜株式会社カクヤスグループ | 2024-06-19 13:05:52 |
| 7686 | 2 | 決算短信｜株式会社カクヤスグループ | 2024-06-19 13:05:50 |
| 7686 | 2 | 業績ハイライト｜株式会社カクヤスグループ | 2024-06-19 13:05:49 |