| 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 | 2,068 | 2,068 | 2,035 | 2,036 | 14,200 | -7 | 100% | 98% | 33% | ▼▼ | 99% | 99% | 100% | 97% | 106% |
| 20240925 | 2,030 | 2,031 | 2,000 | 2,007 | 25,500 | -29 | 99% | 99% | 180% | ▼▼▼ | 101% | 100% | 99% | 95% | 104% |
| 20240926 | 2,038 | 2,100 | 2,018 | 2,068 | 61,300 | 61 | 103% | 101% | 240% | ▲ | 98% | 101% | 98% | 98% | 107% |
| 20240927 | 2,057 | 2,068 | 2,008 | 2,017 | 56,500 | -51 | 98% | 98% | 92% | ▼ | 98% | 108% | 102% | 96% | 105% |
| 20240930 | 1,983 | 1,983 | 1,936 | 1,942 | 31,600 | -75 | 96% | 98% | 56% | ▼▼ | 102% | 109% | 102% | 92% | 101% |
| 20241001 | 1,965 | 2,034 | 1,965 | 2,008 | 241,600 | 66 | 103% | 102% | 765% | ▲ | 101% | 106% | 97% | 95% | 104% |
| 20241002 | 2,023 | 2,076 | 1,992 | 2,037 | 276,100 | 29 | 101% | 101% | 114% | ▲▲ | 100% | 99% | 95% | 97% | 106% |
| 20241003 | 2,087 | 2,120 | 2,050 | 2,082 | 38,100 | 45 | 102% | 100% | 14% | ▲▲▲ | 102% | 97% | 95% | 100% | 108% |
| 20241004 | 2,084 | 2,148 | 2,084 | 2,132 | 29,900 | 50 | 102% | 102% | 78% | ▲▲▲▲ | 99% | 93% | 91% | 100% | 111% |
| 20241007 | 2,170 | 2,177 | 2,141 | 2,150 | 29,600 | 18 | 101% | 99% | 99% | ▲▲▲▲▲ | 97% | 96% | 93% | 100% | 112% |
| 20241008 | 2,119 | 2,134 | 2,043 | 2,059 | 27,600 | -91 | 96% | 97% | 93% | ▼ | 97% | 97% | 98% | 96% | 107% |
| 20241009 | 2,088 | 2,096 | 2,028 | 2,028 | 16,600 | -31 | 98% | 97% | 60% | ▼▼ | 99% | 98% | 100% | 94% | 105% |
| 20241010 | 2,039 | 2,039 | 2,009 | 2,025 | 8,200 | -3 | 100% | 99% | 49% | ▼▼▼ | 99% | 97% | 100% | 94% | 105% |
| 20241011 | 2,039 | 2,055 | 2,018 | 2,024 | 13,500 | -1 | 100% | 99% | 165% | ▼▼▼▼ | 99% | 96% | 100% | 94% | 104% |
| 20241015 | 2,045 | 2,045 | 2,011 | 2,020 | 14,600 | -4 | 100% | 99% | 108% | ▼▼▼▼▼ | 100% | 97% | 102% | 94% | 104% |
| 20241016 | 2,000 | 2,023 | 1,989 | 2,001 | 10,400 | -19 | 99% | 100% | 71% | ▼▼▼▼▼▼ | 97% | 94% | 101% | 93% | 103% |
| 20241017 | 2,022 | 2,022 | 1,970 | 1,971 | 15,200 | -30 | 99% | 97% | 146% | ▼▼▼▼▼▼▼ | 99% | 95% | 103% | 92% | 101% |
| 20241018 | 1,982 | 1,992 | 1,958 | 1,966 | 8,600 | -5 | 100% | 99% | 57% | ▼▼▼▼▼▼▼▼ | 99% | 96% | 105% | 91% | 101% |
| 20241021 | 1,956 | 1,966 | 1,938 | 1,942 | 12,600 | -24 | 99% | 99% | 147% | ▼▼▼▼▼▼▼▼▼ | 98% | 98% | 105% | 90% | 100% |
| 20241022 | 1,942 | 1,942 | 1,889 | 1,900 | 22,100 | -42 | 98% | 98% | 175% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 102% | 108% | 88% | 100% |
| 20241023 | 1,887 | 1,908 | 1,875 | 1,887 | 19,500 | -13 | 99% | 100% | 88% | ▼▼▼▼▼▼▼▼▼▼▼ | 101% | 104% | 107% | 88% | 100% |
| 20241024 | 1,853 | 1,887 | 1,853 | 1,874 | 19,700 | -13 | 99% | 101% | 101% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 100% | 105% | 101% | 87% | 100% |
| 20241025 | 1,879 | 1,893 | 1,866 | 1,875 | 26,500 | 1 | 100% | 100% | 135% | ▲ | 102% | 106% | 101% | 87% | 100% |
| 20241028 | 1,868 | 1,920 | 1,868 | 1,911 | 17,400 | 36 | 102% | 102% | 66% | ▲▲ | 101% | 104% | 98% | 89% | 102% |
| 20241029 | 1,911 | 1,930 | 1,911 | 1,930 | 23,400 | 19 | 101% | 101% | 134% | ▲▲▲ | 100% | 102% | 97% | 90% | 103% |
| 20241030 | 1,926 | 1,948 | 1,920 | 1,928 | 64,800 | -2 | 100% | 100% | 277% | ▼ | 102% | 105% | 96% | 90% | 103% |
| 20241031 | 1,948 | 2,024 | 1,943 | 1,980 | 30,800 | 52 | 103% | 102% | 48% | ▲ | 100% | 104% | 95% | 92% | 106% |
| 20241101 | 1,975 | 1,992 | 1,959 | 1,978 | 16,400 | -2 | 100% | 100% | 53% | ▼ | 100% | 101% | 96% | 92% | 106% |
| 20241105 | 1,958 | 1,971 | 1,942 | 1,950 | 25,000 | -28 | 99% | 100% | 152% | ▼▼ | 99% | 97% | 95% | 91% | 104% |
| 20241106 | 1,971 | 1,999 | 1,950 | 1,956 | 37,100 | 6 | 100% | 99% | 148% | ▲ | 103% | 95% | 94% | 95% | 104% |
| 20241107 | 1,986 | 2,068 | 1,955 | 2,045 | 33,600 | 89 | 105% | 103% | 91% | ▲▲ | 95% | 90% | 90% | 100% | 109% |
| 20241108 | 2,087 | 2,128 | 1,977 | 1,977 | 44,000 | -68 | 97% | 95% | 131% | ▼ | 97% | 95% | 96% | 97% | 105% |
| 20241111 | 1,960 | 1,960 | 1,880 | 1,907 | 57,000 | -70 | 96% | 97% | 130% | ▼▼ | 99% | 98% | 100% | 93% | 102% |
| 20241112 | 1,907 | 1,920 | 1,891 | 1,894 | 30,100 | -13 | 99% | 99% | 53% | ▼▼▼ | 99% | 99% | 101% | 93% | 101% |
| 20241113 | 1,894 | 1,905 | 1,870 | 1,877 | 31,500 | -17 | 99% | 99% | 105% | ▼▼▼▼ | 99% | 100% | 103% | 92% | 100% |
| 20241114 | 1,865 | 1,899 | 1,853 | 1,854 | 32,600 | -23 | 99% | 99% | 103% | ▼▼▼▼▼ | 101% | 101% | 104% | 91% | 100% |
| 20241115 | 1,848 | 1,870 | 1,843 | 1,860 | 42,500 | 6 | 100% | 101% | 130% | ▲ | 101% | 100% | 103% | 91% | 100% |
| 20241118 | 1,860 | 1,877 | 1,860 | 1,873 | 25,500 | 13 | 101% | 101% | 60% | ▲▲ | 99% | 100% | 103% | 92% | 101% |
| 20241119 | 1,878 | 1,881 | 1,854 | 1,868 | 13,300 | -5 | 100% | 99% | 52% | ▼ | 100% | 101% | 104% | 91% | 101% |
| 20241120 | 1,854 | 1,861 | 1,836 | 1,852 | 14,900 | -16 | 99% | 100% | 112% | ▼▼ | 100% | 100% | 103% | 91% | 100% |
| 20241121 | 1,865 | 1,887 | 1,851 | 1,869 | 13,700 | 17 | 101% | 100% | 92% | ▲ | 100% | 98% | 103% | 91% | 101% |
| 20241122 | 1,863 | 1,894 | 1,863 | 1,869 | 38,500 | 0 | 100% | 100% | 281% | -- | 99% | 97% | 102% | 91% | 101% |
| 20241125 | 1,895 | 1,896 | 1,869 | 1,870 | 24,500 | 1 | 100% | 99% | 64% | ▲ | 99% | 98% | 102% | 91% | 101% |
| 20241126 | 1,882 | 1,886 | 1,856 | 1,866 | 15,900 | -4 | 100% | 99% | 65% | ▼ | 98% | 100% | 104% | 91% | 101% |
| 20241127 | 1,853 | 1,858 | 1,808 | 1,812 | 24,000 | -54 | 97% | 98% | 151% | ▼▼ | 101% | 102% | 106% | 89% | 100% |
| 20241128 | 1,823 | 1,840 | 1,822 | 1,833 | 14,700 | 21 | 101% | 101% | 61% | ▲ | 98% | 101% | 104% | 90% | 101% |
| 20241129 | 1,844 | 1,846 | 1,813 | 1,813 | 17,900 | -20 | 99% | 98% | 122% | ▼ | 101% | 103% | 106% | 89% | 100% |
| 20241202 | 1,824 | 1,849 | 1,824 | 1,842 | 17,500 | 29 | 102% | 101% | 98% | ▲ | 101% | 104% | 103% | 90% | 102% |
| 20241203 | 1,842 | 1,887 | 1,842 | 1,854 | 29,100 | 12 | 101% | 101% | 166% | ▲▲ | 101% | 104% | 103% | 91% | 102% |
| 20241204 | 1,849 | 1,882 | 1,849 | 1,865 | 30,800 | 11 | 101% | 101% | 106% | ▲▲▲ | 99% | 102% | 100% | 91% | 103% |
| 20241205 | 1,874 | 1,875 | 1,853 | 1,863 | 35,500 | -2 | 100% | 99% | 115% | ▼ | 100% | 102% | 96% | 94% | 103% |
| 20241206 | 1,880 | 1,880 | 1,859 | 1,872 | 18,700 | 9 | 100% | 100% | 53% | ▲ | 102% | 102% | 0% | 98% | 103% |
| 20241209 | 1,886 | 1,925 | 1,863 | 1,916 | 31,900 | 44 | 102% | 102% | 171% | ▲▲ | 98% | 99% | 0% | 100% | 106% |
| 20241210 | 1,950 | 1,972 | 1,912 | 1,918 | 44,800 | 2 | 100% | 98% | 140% | ▲▲▲ | 99% | 99% | 0% | 100% | 106% |
| 20241211 | 1,937 | 1,939 | 1,911 | 1,915 | 26,500 | -3 | 100% | 99% | 59% | ▼ | 99% | 98% | 0% | 100% | 106% |
| 20241212 | 1,942 | 1,942 | 1,915 | 1,920 | 27,900 | 5 | 100% | 99% | 105% | ▲ | 100% | 101% | 0% | 100% | 106% |
| 20241213 | 1,880 | 1,908 | 1,870 | 1,887 | 76,600 | -33 | 98% | 100% | 275% | ▼ | 102% | 99% | 0% | 98% | 104% |
| 20241216 | 1,892 | 1,944 | 1,892 | 1,926 | 16,400 | 39 | 102% | 102% | 21% | ▲ | 99% | 93% | 0% | 100% | 106% |
| 20241217 | 1,929 | 1,951 | 1,901 | 1,906 | 38,800 | -20 | 99% | 99% | 237% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20241218 | 1,901 | 1,915 | 1,895 | 1,901 | 15,100 | -5 | 100% | 100% | 39% | ▼▼ | 101% | 0% | 0% | 99% | 105% |
| 20241219 | 1,861 | 1,894 | 1,853 | 1,874 | 18,400 | -27 | 99% | 101% | 122% | ▼▼▼ | 96% | 0% | 0% | 97% | 103% |
| 20241220 | 1,870 | 1,879 | 1,803 | 1,803 | 127,600 | -71 | 96% | 96% | 693% | ▼▼▼▼ | % | % | % | 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 | 400 | 532,900 | 0 | 293,700 | 400 | 239,200 |
| 2024-12-06 | 300 | 535,800 | 0 | 294,400 | 300 | 241,400 |
| 2024-11-29 | 800 | 540,700 | 0 | 300,000 | 800 | 240,700 |
| 2024-11-22 | 1,100 | 537,900 | 0 | 300,000 | 1,100 | 237,900 |
| 2024-11-15 | 3,300 | 536,500 | 0 | 299,400 | 3,300 | 237,100 |
| 2024-11-08 | 700 | 541,100 | 0 | 306,900 | 700 | 234,200 |
| 2024-11-01 | 500 | 540,300 | 0 | 306,900 | 500 | 233,400 |
| 2024-10-25 | 800 | 542,900 | 0 | 307,400 | 800 | 235,500 |
| 2024-10-18 | 500 | 540,600 | 0 | 307,600 | 500 | 233,000 |
| 2024-10-11 | 100 | 540,200 | 0 | 308,000 | 100 | 232,200 |
| 2024-10-04 | 400 | 539,200 | 100 | 307,800 | 300 | 231,400 |
| 2024-09-27 | 1,600 | 106,800 | 100 | 85,300 | 1,500 | 21,500 |
| 2024-09-20 | 800 | 115,800 | 0 | 107,000 | 800 | 8,800 |
| 2024-09-13 | 700 | 336,800 | 0 | 227,500 | 700 | 109,300 |
| 2024-09-06 | 300 | 336,900 | 200 | 227,500 | 100 | 109,400 |
| 2024-08-30 | 500 | 338,900 | 200 | 229,000 | 300 | 109,900 |
| 2024-08-23 | 600 | 337,800 | 200 | 229,000 | 400 | 108,800 |
| 2024-08-16 | 500 | 340,800 | 200 | 232,200 | 300 | 108,600 |
| 2024-08-09 | 900 | 334,900 | 200 | 223,000 | 700 | 111,900 |
| 2024-08-02 | 800 | 338,500 | 400 | 223,200 | 400 | 115,300 |
| 2024-07-26 | 400 | 338,700 | 400 | 211,700 | 0 | 127,000 |
| 2024-07-19 | 1,100 | 343,100 | 300 | 212,200 | 800 | 130,900 |
| 2024-07-12 | 1,600 | 343,600 | 300 | 212,500 | 1,300 | 131,100 |
| 2024-07-05 | 2,100 | 351,200 | 300 | 214,800 | 1,800 | 136,400 |
| 2024-06-28 | 3,200 | 354,400 | 300 | 217,500 | 2,900 | 136,900 |
| 2024-06-21 | 3,700 | 372,000 | 300 | 219,000 | 3,400 | 153,000 |
| 2024-06-14 | 4,000 | 372,100 | 300 | 218,400 | 3,700 | 153,700 |
| 2024-06-07 | 2,200 | 381,600 | 300 | 221,400 | 1,900 | 160,200 |
| 2024-05-31 | 1,700 | 384,800 | 300 | 222,600 | 1,400 | 162,200 |
| 2024-05-24 | 2,700 | 387,600 | 300 | 224,600 | 2,400 | 163,000 |
| 2024-05-17 | 2,000 | 392,300 | 300 | 225,100 | 1,700 | 167,200 |
| 2024-05-10 | 2,000 | 380,200 | 300 | 217,800 | 1,700 | 162,400 |
| 2024-05-02 | 2,000 | 384,800 | 300 | 220,100 | 1,700 | 164,700 |
| 2024-04-26 | 2,600 | 389,400 | 300 | 220,200 | 2,300 | 169,200 |
| 2024-04-19 | 1,800 | 388,900 | 300 | 219,700 | 1,500 | 169,200 |
| 2024-04-12 | 2,000 | 390,800 | 300 | 220,900 | 1,700 | 169,900 |
| 2024-04-05 | 2,600 | 391,400 | 300 | 223,400 | 2,300 | 168,000 |
| 2024-03-29 | 3,400 | 386,500 | 300 | 224,800 | 3,100 | 161,700 |
| 2024-03-22 | 5,000 | 609,700 | 300 | 250,100 | 4,700 | 359,600 |
| 2024-03-15 | 5,200 | 612,700 | 300 | 252,600 | 4,900 | 360,100 |
| 2024-03-08 | 5,800 | 614,300 | 800 | 252,100 | 5,000 | 362,200 |
| 2024-03-01 | 4,800 | 608,300 | 400 | 249,700 | 4,400 | 358,600 |
| 2024-02-22 | 4,700 | 612,300 | 600 | 249,000 | 4,100 | 363,300 |
| 2024-02-16 | 4,700 | 612,200 | 400 | 248,700 | 4,300 | 363,500 |
| 2024-02-09 | 5,000 | 648,400 | 300 | 280,500 | 4,700 | 367,900 |
| 2024-02-02 | 6,700 | 654,900 | 300 | 281,000 | 6,400 | 373,900 |
| 2024-01-26 | 7,400 | 655,600 | 300 | 283,100 | 7,100 | 372,500 |
| 2024-01-19 | 6,100 | 667,800 | 300 | 297,100 | 5,800 | 370,700 |
| 2024-01-12 | 5,300 | 661,600 | 300 | 297,700 | 5,000 | 363,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240611 | 15:00 | カメイ | 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 20240523 | 15:00 | カメイ | 「長期経営方針」策定に関するお知らせ |
| 20240523 | 15:00 | カメイ | 剰余金の配当（期末配当）に関するお知らせ |
| 20240208 | 13:00 | カメイ | 2024年3月期第3四半期決算短信〔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 |
|---|---|---|---|
| 8037 | 1 | ?J???C???ｮ???ﾐ | 2024-12-21 13:20:45 |
| 8037 | 2 | 会社説明資料・会社案内 | 投資家情報 | カメイ株式会社 | 2024-06-18 20:34:44 |
| 8037 | 2 | 事業報告書 | 投資家情報 | カメイ株式会社 | 2024-06-18 20:34:43 |
| 8037 | 2 | 有価証券報告書 | 投資家情報 | カメイ株式会社 | 2024-06-18 20:34:42 |
| 8037 | 2 | 決算短信・決算説明資料 | 投資家情報 | カメイ株式会社 | 2024-06-18 20:34:41 |
| 8037 | 2 | 【会社説明資料】【決算説明資料】【長期経営方針説明資料】を開示いたしました | 投資家情報 | カメイ株式会社 | 2024-06-18 20:34:40 |
| 8037 | 2 | 2024-06-18 20:34:39 | |
| 8037 | 2 | 免責事項 | 投資家情報 | カメイ株式会社 | 2024-06-18 20:34:37 |
| 8037 | 2 | 決算短信 | 投資家情報 | カメイ株式会社 | 2024-06-18 20:34:36 |
| 8037 | 2 | 株主総会 | 投資家情報 | カメイ株式会社 | 2024-06-18 20:34:35 |