| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,268 | 2,270 | 2,249 | 2,262 | 41,700 | 31 | 101% | 100% | 64% | ▲▲▲▲ | 100% | 103% | 104% | 98% | 104% |
| 20240925 | 2,265 | 2,272 | 2,242 | 2,267 | 40,400 | 5 | 100% | 100% | 97% | ▲▲▲▲▲ | 102% | 102% | 104% | 99% | 104% |
| 20240926 | 2,280 | 2,336 | 2,279 | 2,323 | 88,600 | 56 | 102% | 102% | 219% | ▲▲▲▲▲▲ | 101% | 100% | 102% | 100% | 107% |
| 20240927 | 2,342 | 2,371 | 2,335 | 2,360 | 97,300 | 37 | 102% | 101% | 110% | ▲▲▲▲▲▲▲ | 99% | 102% | 104% | 100% | 108% |
| 20240930 | 2,310 | 2,319 | 2,288 | 2,291 | 73,700 | -69 | 97% | 99% | 76% | ▼ | 102% | 102% | 105% | 97% | 105% |
| 20241001 | 2,296 | 2,345 | 2,296 | 2,335 | 43,300 | 44 | 102% | 102% | 59% | ▲ | 99% | 102% | 105% | 99% | 107% |
| 20241002 | 2,312 | 2,358 | 2,299 | 2,300 | 48,500 | -35 | 99% | 99% | 112% | ▼ | 100% | 101% | 104% | 97% | 106% |
| 20241003 | 2,342 | 2,370 | 2,336 | 2,341 | 66,800 | 41 | 102% | 100% | 138% | ▲ | 100% | 101% | 104% | 99% | 108% |
| 20241004 | 2,340 | 2,365 | 2,340 | 2,351 | 40,400 | 10 | 100% | 100% | 60% | ▲▲ | 99% | 99% | 102% | 100% | 108% |
| 20241007 | 2,377 | 2,381 | 2,343 | 2,351 | 46,600 | 0 | 100% | 99% | 115% | -- | 99% | 101% | 104% | 100% | 108% |
| 20241008 | 2,336 | 2,338 | 2,299 | 2,321 | 39,100 | -30 | 99% | 99% | 84% | ▼ | 100% | 100% | 103% | 98% | 107% |
| 20241009 | 2,350 | 2,357 | 2,329 | 2,354 | 66,000 | 33 | 101% | 100% | 169% | ▲ | 100% | 99% | 104% | 100% | 108% |
| 20241010 | 2,355 | 2,363 | 2,337 | 2,347 | 27,500 | -7 | 100% | 100% | 42% | ▼ | 99% | 98% | 106% | 99% | 108% |
| 20241011 | 2,347 | 2,352 | 2,323 | 2,323 | 46,100 | -24 | 99% | 99% | 168% | ▼▼ | 101% | 99% | 107% | 98% | 107% |
| 20241015 | 2,336 | 2,360 | 2,325 | 2,351 | 39,700 | 28 | 101% | 101% | 86% | ▲ | 100% | 99% | 107% | 100% | 108% |
| 20241016 | 2,331 | 2,364 | 2,317 | 2,322 | 29,800 | -29 | 99% | 100% | 75% | ▼ | 99% | 98% | 108% | 98% | 107% |
| 20241017 | 2,328 | 2,328 | 2,304 | 2,304 | 25,200 | -18 | 99% | 99% | 85% | ▼▼ | 100% | 103% | 109% | 98% | 105% |
| 20241018 | 2,303 | 2,325 | 2,303 | 2,305 | 20,300 | 1 | 100% | 100% | 81% | ▲ | 99% | 102% | 108% | 98% | 104% |
| 20241021 | 2,338 | 2,338 | 2,309 | 2,309 | 33,300 | 4 | 100% | 99% | 164% | ▲▲ | 98% | 103% | 108% | 98% | 103% |
| 20241022 | 2,324 | 2,324 | 2,277 | 2,288 | 33,900 | -21 | 99% | 98% | 102% | ▼ | 99% | 105% | 110% | 97% | 101% |
| 20241023 | 2,288 | 2,291 | 2,250 | 2,257 | 83,500 | -31 | 99% | 99% | 246% | ▼▼ | 101% | 103% | 107% | 96% | 100% |
| 20241024 | 2,350 | 2,405 | 2,319 | 2,368 | 289,500 | 111 | 105% | 101% | 347% | ▲ | 101% | 103% | 107% | 100% | 105% |
| 20241025 | 2,360 | 2,406 | 2,350 | 2,394 | 141,500 | 26 | 101% | 101% | 49% | ▲▲ | 99% | 102% | 105% | 100% | 106% |
| 20241028 | 2,390 | 2,414 | 2,353 | 2,363 | 99,300 | -31 | 99% | 99% | 70% | ▼ | 102% | 101% | 107% | 99% | 105% |
| 20241029 | 2,364 | 2,414 | 2,364 | 2,404 | 84,300 | 41 | 102% | 102% | 85% | ▲ | 100% | 100% | 104% | 100% | 107% |
| 20241030 | 2,420 | 2,449 | 2,414 | 2,423 | 173,200 | 19 | 101% | 100% | 205% | ▲▲ | 100% | 100% | 104% | 100% | 107% |
| 20241031 | 2,423 | 2,431 | 2,392 | 2,428 | 67,200 | 5 | 100% | 100% | 39% | ▲▲▲ | 99% | 102% | 105% | 100% | 108% |
| 20241101 | 2,401 | 2,433 | 2,384 | 2,387 | 78,000 | -41 | 98% | 99% | 116% | ▼ | 99% | 103% | 104% | 98% | 106% |
| 20241105 | 2,416 | 2,424 | 2,389 | 2,398 | 46,100 | 11 | 100% | 99% | 59% | ▲ | 100% | 104% | 105% | 99% | 106% |
| 20241106 | 2,400 | 2,427 | 2,399 | 2,408 | 53,600 | 10 | 100% | 100% | 116% | ▲▲ | 100% | 103% | 104% | 99% | 107% |
| 20241107 | 2,423 | 2,444 | 2,413 | 2,430 | 57,400 | 22 | 101% | 100% | 107% | ▲▲▲ | 100% | 103% | 102% | 100% | 108% |
| 20241108 | 2,449 | 2,462 | 2,437 | 2,441 | 74,600 | 11 | 100% | 100% | 130% | ▲▲▲▲ | 102% | 103% | 102% | 100% | 108% |
| 20241111 | 2,440 | 2,490 | 2,428 | 2,490 | 73,500 | 49 | 102% | 102% | 99% | ▲▲▲▲▲ | 100% | 101% | 103% | 100% | 110% |
| 20241112 | 2,498 | 2,516 | 2,485 | 2,498 | 76,600 | 8 | 100% | 100% | 104% | ▲▲▲▲▲▲ | 100% | 100% | 102% | 100% | 111% |
| 20241113 | 2,510 | 2,520 | 2,491 | 2,504 | 51,300 | 6 | 100% | 100% | 67% | ▲▲▲▲▲▲▲ | 100% | 100% | 102% | 100% | 111% |
| 20241114 | 2,510 | 2,544 | 2,505 | 2,518 | 83,900 | 14 | 101% | 100% | 164% | ▲▲▲▲▲▲▲▲ | 99% | 99% | 101% | 100% | 112% |
| 20241115 | 2,532 | 2,538 | 2,505 | 2,514 | 51,500 | -4 | 100% | 99% | 61% | ▼ | 100% | 100% | 102% | 100% | 111% |
| 20241118 | 2,516 | 2,523 | 2,485 | 2,510 | 40,800 | -4 | 100% | 100% | 79% | ▼▼ | 100% | 99% | 102% | 100% | 111% |
| 20241119 | 2,510 | 2,528 | 2,494 | 2,515 | 31,600 | 5 | 100% | 100% | 77% | ▲ | 100% | 100% | 103% | 100% | 111% |
| 20241120 | 2,502 | 2,529 | 2,487 | 2,511 | 30,000 | -4 | 100% | 100% | 95% | ▼ | 100% | 100% | 102% | 100% | 111% |
| 20241121 | 2,512 | 2,524 | 2,502 | 2,514 | 36,300 | 3 | 100% | 100% | 121% | ▲ | 99% | 98% | 102% | 100% | 106% |
| 20241122 | 2,522 | 2,530 | 2,475 | 2,497 | 66,400 | -17 | 99% | 99% | 183% | ▼ | 99% | 99% | 103% | 99% | 106% |
| 20241125 | 2,499 | 2,502 | 2,477 | 2,483 | 63,000 | -14 | 99% | 99% | 95% | ▼▼ | 101% | 100% | 103% | 99% | 105% |
| 20241126 | 2,483 | 2,510 | 2,477 | 2,500 | 42,500 | 17 | 101% | 101% | 67% | ▲ | 99% | 100% | 103% | 99% | 105% |
| 20241127 | 2,495 | 2,500 | 2,447 | 2,464 | 74,100 | -36 | 99% | 99% | 174% | ▼ | 101% | 101% | 104% | 98% | 103% |
| 20241128 | 2,455 | 2,485 | 2,455 | 2,476 | 30,300 | 12 | 100% | 101% | 41% | ▲ | 101% | 100% | 103% | 98% | 104% |
| 20241129 | 2,466 | 2,496 | 2,466 | 2,480 | 38,000 | 4 | 100% | 101% | 125% | ▲▲ | 99% | 99% | 101% | 98% | 104% |
| 20241202 | 2,505 | 2,505 | 2,478 | 2,478 | 37,300 | -2 | 100% | 99% | 98% | ▼ | 101% | 104% | 102% | 98% | 103% |
| 20241203 | 2,474 | 2,505 | 2,474 | 2,491 | 55,100 | 13 | 101% | 101% | 148% | ▲ | 98% | 103% | 99% | 99% | 103% |
| 20241204 | 2,500 | 2,500 | 2,439 | 2,449 | 52,500 | -42 | 98% | 98% | 95% | ▼ | 100% | 103% | 100% | 97% | 101% |
| 20241205 | 2,469 | 2,481 | 2,447 | 2,471 | 67,500 | 22 | 101% | 100% | 129% | ▲ | 101% | 104% | 98% | 98% | 101% |
| 20241206 | 2,471 | 2,495 | 2,471 | 2,486 | 49,000 | 15 | 101% | 101% | 73% | ▲▲ | 103% | 103% | 0% | 99% | 102% |
| 20241209 | 2,495 | 2,584 | 2,495 | 2,568 | 134,400 | 82 | 103% | 103% | 274% | ▲▲▲ | 98% | 98% | 0% | 100% | 105% |
| 20241210 | 2,590 | 2,596 | 2,544 | 2,545 | 140,500 | -23 | 99% | 98% | 105% | ▼ | 100% | 99% | 0% | 99% | 104% |
| 20241211 | 2,538 | 2,555 | 2,530 | 2,549 | 50,900 | 4 | 100% | 100% | 36% | ▲ | 100% | 98% | 0% | 99% | 104% |
| 20241212 | 2,574 | 2,592 | 2,560 | 2,564 | 102,400 | 15 | 101% | 100% | 201% | ▲▲ | 100% | 97% | 0% | 100% | 105% |
| 20241213 | 2,544 | 2,580 | 2,533 | 2,546 | 80,600 | -18 | 99% | 100% | 79% | ▼ | 99% | 96% | 0% | 99% | 104% |
| 20241216 | 2,563 | 2,570 | 2,500 | 2,525 | 114,200 | -21 | 99% | 99% | 142% | ▼▼ | 99% | 95% | 0% | 98% | 103% |
| 20241217 | 2,539 | 2,543 | 2,512 | 2,512 | 92,900 | -13 | 99% | 99% | 81% | ▼▼▼ | 98% | 0% | 0% | 98% | 103% |
| 20241218 | 2,512 | 2,586 | 2,404 | 2,464 | 591,200 | -48 | 98% | 98% | 636% | ▼▼▼▼ | 101% | 0% | 0% | 96% | 101% |
| 20241219 | 2,430 | 2,461 | 2,422 | 2,457 | 124,800 | -7 | 100% | 101% | 21% | ▼▼▼▼▼ | 98% | 0% | 0% | 96% | 100% |
| 20241220 | 2,465 | 2,468 | 2,423 | 2,423 | 167,800 | -34 | 99% | 98% | 134% | ▼▼▼▼▼▼ | % | % | % | 94% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 15,900 | 92,600 | 500 | 31,700 | 15,400 | 60,900 |
| 2024-12-06 | 6,900 | 80,400 | 500 | 34,600 | 6,400 | 45,800 |
| 2024-11-29 | 7,000 | 73,200 | 500 | 32,700 | 6,500 | 40,500 |
| 2024-11-22 | 7,500 | 66,200 | 500 | 30,000 | 7,000 | 36,200 |
| 2024-11-15 | 10,400 | 67,400 | 500 | 28,700 | 9,900 | 38,700 |
| 2024-11-08 | 7,500 | 62,700 | 500 | 29,000 | 7,000 | 33,700 |
| 2024-11-01 | 7,700 | 66,300 | 500 | 29,900 | 7,200 | 36,400 |
| 2024-10-25 | 14,000 | 66,700 | 1,400 | 26,900 | 12,600 | 39,800 |
| 2024-10-18 | 4,400 | 87,400 | 100 | 29,300 | 4,300 | 58,100 |
| 2024-10-11 | 4,600 | 100,600 | 100 | 30,200 | 4,500 | 70,400 |
| 2024-10-04 | 2,100 | 97,200 | 100 | 26,800 | 2,000 | 70,400 |
| 2024-09-27 | 1,700 | 103,700 | 100 | 28,300 | 1,600 | 75,400 |
| 2024-09-20 | 2,000 | 105,600 | 100 | 27,500 | 1,900 | 78,100 |
| 2024-09-13 | 4,900 | 109,300 | 400 | 27,500 | 4,500 | 81,800 |
| 2024-09-06 | 4,100 | 117,400 | 100 | 27,100 | 4,000 | 90,300 |
| 2024-08-30 | 2,900 | 116,500 | 100 | 28,200 | 2,800 | 88,300 |
| 2024-08-23 | 2,700 | 116,900 | 100 | 28,500 | 2,600 | 88,400 |
| 2024-08-16 | 2,500 | 121,300 | 100 | 30,600 | 2,400 | 90,700 |
| 2024-08-09 | 2,100 | 121,100 | 100 | 30,700 | 2,000 | 90,400 |
| 2024-08-02 | 2,300 | 167,300 | 300 | 33,800 | 2,000 | 133,500 |
| 2024-07-26 | 6,000 | 171,500 | 300 | 39,900 | 5,700 | 131,600 |
| 2024-07-19 | 3,200 | 172,200 | 300 | 34,800 | 2,900 | 137,400 |
| 2024-07-12 | 3,100 | 135,000 | 300 | 29,300 | 2,800 | 105,700 |
| 2024-07-05 | 3,600 | 143,400 | 300 | 34,300 | 3,300 | 109,100 |
| 2024-06-28 | 3,300 | 146,300 | 400 | 34,500 | 2,900 | 111,800 |
| 2024-06-21 | 3,300 | 151,800 | 700 | 37,600 | 2,600 | 114,200 |
| 2024-06-14 | 7,100 | 141,400 | 200 | 32,200 | 6,900 | 109,200 |
| 2024-06-07 | 2,900 | 150,400 | 200 | 37,300 | 2,700 | 113,100 |
| 2024-05-31 | 3,600 | 148,700 | 100 | 31,400 | 3,500 | 117,300 |
| 2024-05-24 | 3,200 | 163,200 | 100 | 38,200 | 3,100 | 125,000 |
| 2024-05-17 | 3,900 | 169,100 | 400 | 36,200 | 3,500 | 132,900 |
| 2024-05-10 | 3,500 | 163,600 | 400 | 40,600 | 3,100 | 123,000 |
| 2024-05-02 | 3,900 | 162,100 | 500 | 39,700 | 3,400 | 122,400 |
| 2024-04-26 | 3,900 | 176,900 | 500 | 44,200 | 3,400 | 132,700 |
| 2024-04-19 | 6,600 | 165,800 | 300 | 38,800 | 6,300 | 127,000 |
| 2024-04-12 | 7,100 | 160,900 | 100 | 41,700 | 7,000 | 119,200 |
| 2024-04-05 | 7,800 | 215,000 | 100 | 69,000 | 7,700 | 146,000 |
| 2024-03-29 | 11,900 | 200,700 | 100 | 64,800 | 11,800 | 135,900 |
| 2024-03-22 | 14,100 | 214,400 | 100 | 71,800 | 14,000 | 142,600 |
| 2024-03-15 | 12,700 | 275,100 | 200 | 83,900 | 12,500 | 191,200 |
| 2024-03-08 | 12,100 | 275,100 | 200 | 76,400 | 11,900 | 198,700 |
| 2024-03-01 | 10,500 | 164,600 | 100 | 30,000 | 10,400 | 134,600 |
| 2024-02-22 | 8,700 | 168,800 | 100 | 34,400 | 8,600 | 134,400 |
| 2024-02-16 | 8,400 | 101,500 | 100 | 27,900 | 8,300 | 73,600 |
| 2024-02-09 | 8,700 | 97,900 | 100 | 31,200 | 8,600 | 66,700 |
| 2024-02-02 | 9,100 | 97,000 | 100 | 30,300 | 9,000 | 66,700 |
| 2024-01-26 | 8,600 | 113,700 | 100 | 26,500 | 8,500 | 87,200 |
| 2024-01-19 | 8,600 | 88,900 | 200 | 25,400 | 8,400 | 63,500 |
| 2024-01-12 | 8,700 | 75,900 | 100 | 28,800 | 8,600 | 47,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-11 | Barclays Bank PLC | 263,067 | 0.62% | ▲ | 2,538 | 2,555 | 2,530 | 2,549 | 50,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 15:00 | キヤノン電子 | 2024年12月期 第3四半期決算短信〔日本基準〕(連結)（公認会計士等による期中レビューの完了） |
| 20241023 | 15:00 | キヤノン電子 | 2024年12月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240724 | 15:00 | キヤノン電子 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240724 | 15:00 | キヤノン電子 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240423 | 15:00 | キヤノン電子 | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240419 | 15:00 | キヤノン電子 | 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 |
| 20240329 | 15:00 | キヤノン電子 | 支配株主等に関する事項について |
| 20240327 | 15:00 | キヤノン電子 | 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 |
| 20240325 | 15:00 | キヤノン電子 | 特別委員会設置に関するお知らせ |
| 20240129 | 15:00 | キヤノン電子 | 2023年12月期 決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7739 | 1 | キヤノン電子株式会社 | 2024-12-22 00:24:48 |
| 7739 | 2 | 有鉄心モータ | キヤノン電子 株式会社 | 2024-06-21 19:34:41 |
| 7739 | 2 | トップメッセージ | キヤノン電子 株式会社 | 2024-06-18 09:07:06 |
| 7739 | 2 | IR情報 | キヤノン電子 株式会社 | 2024-06-15 03:26:40 |
| 7739 | 3 | サステナビリティレポートを発行しました | キヤノン電子 株式会社 | 2024-11-27 12:29:43 |
| 7739 | 3 | 2024年12月期 第3四半期決算短信〔日本基準〕(連結)（公認会計士等による期中レビューの完了） | キヤノン電子 株式会社 | 2024-10-30 18:28:53 |
| 7739 | 3 | 2024年12月期第3四半期決算短信 | キヤノン電子 株式会社 | 2024-10-24 03:29:04 |
| 7739 | 3 | ドキュメントスキャナー「DR-S250N」が 「2024年度グッドデザイン賞」を受賞 | キヤノン電子 株式会社 | 2024-10-16 23:31:53 |
| 7739 | 3 | 第86期中間報告 P.6「表紙写真のご案内」の記載の一部修正 | キヤノン電子 株式会社 | 2024-08-31 00:29:06 |
| 7739 | 3 | 第86期中間報告書 | キヤノン電子 株式会社 | 2024-08-23 16:29:38 |