| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241218 | 5,042 | 5,154 | 5,042 | 5,118 | 158,000 | 86 | 102% | 102% | 92% | ▲▲ | 102% | 102% | 99% | 100% | 108% |
| 20241219 | 5,029 | 5,149 | 5,029 | 5,122 | 171,200 | 4 | 100% | 102% | 108% | ▲▲▲ | 99% | 100% | 95% | 100% | 109% |
| 20241220 | 5,170 | 5,229 | 5,095 | 5,102 | 423,200 | -20 | 100% | 99% | 247% | ▼ | 100% | 101% | 96% | 100% | 107% |
| 20241223 | 5,124 | 5,146 | 5,101 | 5,122 | 142,800 | 20 | 100% | 100% | 34% | ▲ | 100% | 102% | 97% | 100% | 107% |
| 20241224 | 5,087 | 5,105 | 5,050 | 5,096 | 162,700 | -26 | 99% | 100% | 114% | ▼ | 101% | 102% | 97% | 99% | 107% |
| 20241225 | 5,085 | 5,130 | 5,079 | 5,130 | 112,600 | 34 | 101% | 101% | 69% | ▲ | 101% | 98% | 96% | 100% | 107% |
| 20241226 | 5,129 | 5,210 | 5,127 | 5,183 | 166,700 | 53 | 101% | 101% | 148% | ▲▲ | 100% | 98% | 96% | 100% | 108% |
| 20241227 | 5,147 | 5,182 | 5,112 | 5,151 | 172,200 | -32 | 99% | 100% | 103% | ▼ | 100% | 96% | 97% | 99% | 107% |
| 20241230 | 5,182 | 5,197 | 5,162 | 5,170 | 109,700 | 19 | 100% | 100% | 64% | ▲ | 97% | 95% | 101% | 100% | 108% |
| 20250106 | 5,178 | 5,219 | 5,016 | 5,040 | 248,200 | -130 | 97% | 97% | 226% | ▼ | 100% | 97% | 103% | 97% | 105% |
| 20250107 | 5,050 | 5,068 | 5,010 | 5,034 | 229,400 | -6 | 100% | 100% | 92% | ▼▼ | 99% | 96% | 104% | 97% | 104% |
| 20250108 | 5,027 | 5,027 | 4,965 | 4,995 | 131,700 | -39 | 99% | 99% | 57% | ▼▼▼ | 99% | 98% | 105% | 96% | 103% |
| 20250109 | 4,968 | 5,005 | 4,907 | 4,931 | 235,900 | -64 | 99% | 99% | 179% | ▼▼▼▼ | 100% | 98% | 106% | 95% | 101% |
| 20250110 | 4,910 | 4,944 | 4,871 | 4,894 | 196,300 | -37 | 99% | 100% | 83% | ▼▼▼▼▼ | 99% | 98% | 107% | 94% | 100% |
| 20250114 | 4,894 | 4,923 | 4,801 | 4,830 | 232,300 | -64 | 99% | 99% | 118% | ▼▼▼▼▼▼ | 100% | 100% | 108% | 93% | 100% |
| 20250115 | 4,830 | 4,855 | 4,796 | 4,844 | 116,200 | 14 | 100% | 100% | 50% | ▲ | 100% | 101% | 108% | 93% | 100% |
| 20250116 | 4,825 | 4,850 | 4,791 | 4,813 | 140,900 | -31 | 99% | 100% | 121% | ▼ | 100% | 101% | 107% | 93% | 100% |
| 20250117 | 4,813 | 4,832 | 4,782 | 4,807 | 141,800 | -6 | 100% | 100% | 101% | ▼▼ | 99% | 102% | 107% | 93% | 100% |
| 20250120 | 4,838 | 4,858 | 4,788 | 4,788 | 86,700 | -19 | 100% | 99% | 61% | ▼▼▼ | 101% | 103% | 108% | 92% | 100% |
| 20250121 | 4,800 | 4,840 | 4,791 | 4,833 | 150,100 | 45 | 101% | 101% | 173% | ▲ | 100% | 104% | 107% | 93% | 101% |
| 20250122 | 4,851 | 4,890 | 4,851 | 4,852 | 88,500 | 19 | 100% | 100% | 59% | ▲▲ | 100% | 105% | 107% | 94% | 101% |
| 20250123 | 4,852 | 4,890 | 4,852 | 4,863 | 79,400 | 11 | 100% | 100% | 90% | ▲▲▲ | 100% | 107% | 105% | 94% | 102% |
| 20250124 | 4,900 | 4,945 | 4,881 | 4,924 | 174,900 | 61 | 101% | 100% | 220% | ▲▲▲▲ | 100% | 106% | 104% | 95% | 103% |
| 20250127 | 4,949 | 5,016 | 4,945 | 4,966 | 169,300 | 42 | 101% | 100% | 97% | ▲▲▲▲▲ | 102% | 104% | 104% | 96% | 104% |
| 20250128 | 4,950 | 5,034 | 4,937 | 5,034 | 108,900 | 68 | 101% | 102% | 64% | ▲▲▲▲▲▲ | 102% | 103% | 103% | 97% | 105% |
| 20250129 | 5,002 | 5,105 | 4,997 | 5,102 | 159,700 | 68 | 101% | 102% | 147% | ▲▲▲▲▲▲▲ | 99% | 96% | 97% | 98% | 107% |
| 20250130 | 5,300 | 5,349 | 5,138 | 5,226 | 406,600 | 124 | 102% | 99% | 255% | ▲▲▲▲▲▲▲▲ | 98% | 97% | 99% | 100% | 109% |
| 20250131 | 5,206 | 5,220 | 5,070 | 5,102 | 242,900 | -124 | 98% | 98% | 60% | ▼ | 101% | 101% | 102% | 98% | 107% |
| 20250203 | 5,099 | 5,158 | 5,057 | 5,140 | 183,700 | 38 | 101% | 101% | 76% | ▲ | 97% | 99% | 100% | 98% | 107% |
| 20250204 | 5,185 | 5,185 | 5,031 | 5,055 | 105,400 | -85 | 98% | 97% | 57% | ▼ | 100% | 101% | 103% | 97% | 106% |
| 20250205 | 5,065 | 5,076 | 5,001 | 5,068 | 151,600 | 13 | 100% | 100% | 144% | ▲ | 98% | 101% | 102% | 97% | 106% |
| 20250206 | 5,120 | 5,154 | 5,020 | 5,040 | 166,500 | -28 | 99% | 98% | 110% | ▼ | 101% | 101% | 102% | 96% | 105% |
| 20250207 | 5,092 | 5,142 | 5,030 | 5,128 | 204,500 | 88 | 102% | 101% | 123% | ▲ | 100% | 101% | 101% | 98% | 107% |
| 20250210 | 5,130 | 5,137 | 5,089 | 5,128 | 112,600 | 0 | 100% | 100% | 55% | -- | 99% | 100% | 101% | 98% | 107% |
| 20250212 | 5,144 | 5,144 | 5,072 | 5,110 | 94,200 | -18 | 100% | 99% | 84% | ▼ | 100% | 100% | 101% | 98% | 107% |
| 20250213 | 5,150 | 5,197 | 5,117 | 5,168 | 109,700 | 58 | 101% | 100% | 116% | ▲ | 99% | 98% | 100% | 99% | 108% |
| 20250214 | 5,200 | 5,222 | 5,153 | 5,163 | 72,800 | -5 | 100% | 99% | 66% | ▼ | 99% | 98% | 100% | 99% | 108% |
| 20250217 | 5,187 | 5,198 | 5,135 | 5,135 | 68,500 | -28 | 99% | 99% | 94% | ▼▼ | 99% | 98% | 99% | 98% | 107% |
| 20250218 | 5,192 | 5,200 | 5,140 | 5,140 | 71,300 | 5 | 100% | 99% | 104% | ▲ | 99% | 99% | 99% | 98% | 106% |
| 20250219 | 5,140 | 5,168 | 5,089 | 5,102 | 64,400 | -38 | 99% | 99% | 90% | ▼ | 99% | 100% | 99% | 98% | 105% |
| 20250220 | 5,067 | 5,081 | 4,993 | 5,016 | 99,400 | -86 | 98% | 99% | 154% | ▼▼ | 101% | 102% | 99% | 96% | 103% |
| 20250225 | 5,021 | 5,071 | 5,021 | 5,071 | 112,700 | 55 | 101% | 101% | 113% | ▲ | 101% | 102% | 99% | 97% | 103% |
| 20250226 | 5,056 | 5,089 | 5,031 | 5,089 | 169,700 | 18 | 100% | 101% | 151% | ▲▲ | 100% | 102% | 98% | 97% | 102% |
| 20250227 | 5,089 | 5,099 | 5,032 | 5,088 | 139,300 | -1 | 100% | 100% | 82% | ▼ | 100% | 102% | 97% | 97% | 101% |
| 20250228 | 5,083 | 5,109 | 5,062 | 5,086 | 139,000 | -2 | 100% | 100% | 100% | ▼▼ | 100% | 101% | 96% | 97% | 101% |
| 20250303 | 5,120 | 5,163 | 5,099 | 5,142 | 133,100 | 56 | 101% | 100% | 96% | ▲ | 100% | 99% | 0% | 98% | 103% |
| 20250304 | 5,170 | 5,212 | 5,155 | 5,181 | 128,300 | 39 | 101% | 100% | 96% | ▲▲ | 100% | 96% | 0% | 100% | 103% |
| 20250305 | 5,210 | 5,238 | 5,200 | 5,200 | 121,300 | 19 | 100% | 100% | 95% | ▲▲▲ | 100% | 97% | 0% | 100% | 104% |
| 20250306 | 5,164 | 5,190 | 5,132 | 5,148 | 92,300 | -52 | 99% | 100% | 76% | ▼ | 100% | 98% | 0% | 99% | 103% |
| 20250307 | 5,099 | 5,132 | 5,067 | 5,097 | 114,700 | -51 | 99% | 100% | 124% | ▼▼ | 99% | 98% | 0% | 98% | 102% |
| 20250310 | 5,080 | 5,085 | 5,003 | 5,014 | 102,200 | -83 | 98% | 99% | 89% | ▼▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20250311 | 4,979 | 4,980 | 4,905 | 4,980 | 122,900 | -34 | 99% | 100% | 120% | ▼▼▼▼ | 101% | 100% | 0% | 96% | 100% |
| 20250312 | 4,922 | 5,062 | 4,922 | 4,993 | 191,900 | 13 | 100% | 101% | 156% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20250313 | 4,995 | 5,074 | 4,969 | 4,971 | 124,400 | -22 | 100% | 100% | 65% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20250314 | 4,936 | 4,976 | 4,934 | 4,944 | 136,500 | -27 | 99% | 100% | 110% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20250317 | 4,944 | 4,976 | 4,929 | 4,937 | 113,300 | -7 | 100% | 100% | 83% | ▼▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 19,900 | 18,700 | 15,700 | 5,800 | 4,200 | 12,900 |
| 2025-02-28 | 22,100 | 21,800 | 18,300 | 7,100 | 3,800 | 14,700 |
| 2025-02-21 | 19,900 | 26,400 | 18,300 | 8,100 | 1,600 | 18,300 |
| 2025-02-14 | 21,300 | 21,200 | 18,600 | 7,600 | 2,700 | 13,600 |
| 2025-02-07 | 26,900 | 21,600 | 21,200 | 6,200 | 5,700 | 15,400 |
| 2025-01-31 | 24,300 | 22,600 | 21,200 | 6,200 | 3,100 | 16,400 |
| 2025-01-24 | 23,300 | 36,600 | 21,200 | 6,400 | 2,100 | 30,200 |
| 2025-01-17 | 25,100 | 29,200 | 21,400 | 5,000 | 3,700 | 24,200 |
| 2025-01-10 | 25,400 | 31,800 | 21,400 | 5,600 | 4,000 | 26,200 |
| 2024-12-27 | 27,600 | 23,100 | 21,400 | 4,900 | 6,200 | 18,200 |
| 2024-12-20 | 27,800 | 17,300 | 21,500 | 4,900 | 6,300 | 12,400 |
| 2024-12-13 | 26,500 | 38,200 | 21,300 | 12,000 | 5,200 | 26,200 |
| 2024-12-06 | 26,200 | 9,300 | 21,300 | 2,400 | 4,900 | 6,900 |
| 2024-11-29 | 26,900 | 10,500 | 21,300 | 1,200 | 5,600 | 9,300 |
| 2024-11-22 | 24,700 | 12,300 | 21,300 | 1,900 | 3,400 | 10,400 |
| 2024-11-15 | 25,300 | 11,600 | 21,300 | 2,900 | 4,000 | 8,700 |
| 2024-11-08 | 24,500 | 14,700 | 21,300 | 4,700 | 3,200 | 10,000 |
| 2024-11-01 | 24,400 | 28,200 | 21,300 | 5,700 | 3,100 | 22,500 |
| 2024-10-25 | 26,700 | 45,600 | 21,200 | 8,900 | 5,500 | 36,700 |
| 2024-10-18 | 30,700 | 14,700 | 21,500 | 4,700 | 9,200 | 10,000 |
| 2024-10-11 | 30,800 | 12,400 | 21,500 | 3,500 | 9,300 | 8,900 |
| 2024-10-04 | 31,300 | 12,800 | 21,700 | 4,900 | 9,600 | 7,900 |
| 2024-09-27 | 32,400 | 15,100 | 21,500 | 4,200 | 10,900 | 10,900 |
| 2024-09-20 | 26,600 | 19,500 | 21,500 | 5,700 | 5,100 | 13,800 |
| 2024-09-13 | 26,600 | 13,600 | 21,500 | 5,700 | 5,100 | 7,900 |
| 2024-09-06 | 23,700 | 10,600 | 19,000 | 2,900 | 4,700 | 7,700 |
| 2024-08-30 | 21,100 | 13,300 | 16,900 | 3,800 | 4,200 | 9,500 |
| 2024-08-23 | 20,900 | 18,200 | 16,900 | 3,300 | 4,000 | 14,900 |
| 2024-08-16 | 26,000 | 15,600 | 15,000 | 3,400 | 11,000 | 12,200 |
| 2024-08-09 | 17,300 | 13,100 | 15,000 | 2,000 | 2,300 | 11,100 |
| 2024-08-02 | 18,400 | 20,300 | 15,700 | 3,300 | 2,700 | 17,000 |
| 2024-07-26 | 20,200 | 24,500 | 15,800 | 3,300 | 4,400 | 21,200 |
| 2024-07-19 | 17,400 | 19,400 | 14,700 | 3,200 | 2,700 | 16,200 |
| 2024-07-12 | 17,500 | 18,100 | 14,800 | 3,400 | 2,700 | 14,700 |
| 2024-07-05 | 17,400 | 30,700 | 14,700 | 6,500 | 2,700 | 24,200 |
| 2024-06-28 | 17,900 | 28,600 | 14,900 | 4,900 | 3,000 | 23,700 |
| 2024-06-21 | 17,900 | 22,900 | 15,100 | 4,600 | 2,800 | 18,300 |
| 2024-06-14 | 18,100 | 47,500 | 15,300 | 13,800 | 2,800 | 33,700 |
| 2024-06-07 | 23,000 | 24,200 | 15,300 | 5,000 | 7,700 | 19,200 |
| 2024-05-31 | 24,800 | 25,800 | 15,300 | 4,900 | 9,500 | 20,900 |
| 2024-05-24 | 23,200 | 30,500 | 15,300 | 6,200 | 7,900 | 24,300 |
| 2024-05-17 | 26,600 | 28,100 | 15,700 | 3,900 | 10,900 | 24,200 |
| 2024-05-10 | 25,900 | 27,300 | 15,700 | 5,100 | 10,200 | 22,200 |
| 2024-05-02 | 26,800 | 28,900 | 15,800 | 5,900 | 11,000 | 23,000 |
| 2024-04-26 | 27,800 | 26,700 | 15,800 | 5,800 | 12,000 | 20,900 |
| 2024-04-19 | 17,300 | 34,200 | 15,700 | 10,900 | 1,600 | 23,300 |
| 2024-04-12 | 17,400 | 28,600 | 15,400 | 7,900 | 2,000 | 20,700 |
| 2024-04-05 | 17,300 | 30,100 | 15,300 | 7,100 | 2,000 | 23,000 |
| 2024-03-29 | 21,500 | 27,300 | 15,600 | 6,200 | 5,900 | 21,100 |
| 2024-03-22 | 17,700 | 38,500 | 15,600 | 5,900 | 2,100 | 32,600 |
| 2024-03-15 | 18,100 | 32,300 | 15,600 | 7,500 | 2,500 | 24,800 |
| 2024-03-08 | 17,700 | 34,600 | 15,600 | 8,000 | 2,100 | 26,600 |
| 2024-03-01 | 17,300 | 32,500 | 15,500 | 7,000 | 1,800 | 25,500 |
| 2024-02-22 | 18,900 | 39,300 | 15,400 | 7,800 | 3,500 | 31,500 |
| 2024-02-16 | 19,300 | 31,600 | 15,500 | 4,600 | 3,800 | 27,000 |
| 2024-02-09 | 18,800 | 32,100 | 15,700 | 4,400 | 3,100 | 27,700 |
| 2024-02-02 | 21,200 | 34,400 | 15,700 | 10,100 | 5,500 | 24,300 |
| 2024-01-26 | 32,900 | 30,100 | 27,900 | 6,900 | 5,000 | 23,200 |
| 2024-01-19 | 33,300 | 14,300 | 27,900 | 3,300 | 5,400 | 11,000 |
| 2024-01-12 | 33,400 | 19,400 | 27,700 | 4,800 | 5,700 | 14,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8060 | 1 | キヤノンマーケティングジャパングループについて｜キヤノンMJグループ | 2025-03-18 01:22:43 |
| 8060 | 2 | IRイベント | キヤノングローバル | 2024-06-18 20:36:10 |
| 8060 | 2 | 株式情報/事務手続き | キヤノングローバル | 2024-06-18 20:36:07 |
| 8060 | 2 | アナリストカバレッジ | キヤノングローバル | 2024-06-18 20:36:06 |
| 8060 | 2 | 配当金 | キヤノングローバル | 2024-06-18 20:36:05 |
| 8060 | 2 | 格付け | キヤノングローバル | 2024-06-18 20:36:04 |
| 8060 | 2 | 業績推移データ | キヤノングローバル | 2024-06-18 20:36:03 |
| 8060 | 2 | キャッシュ・フロー | キヤノングローバル | 2024-06-18 20:36:02 |
| 8060 | 2 | 設備投資・減価償却費 | キヤノングローバル | 2024-06-18 20:36:00 |
| 8060 | 2 | 棚卸資産・手元資金・有利子負債 | キヤノングローバル | 2024-06-18 20:35:59 |