| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,799 | 1,805 | 1,794 | 1,800 | 6,800 | 2 | 100% | 100% | 121% | ▲▲▲▲ | 100% | 100% | 105% | 100% | 104% |
| 20250311 | 1,798 | 1,800 | 1,770 | 1,792 | 11,200 | -8 | 100% | 100% | 165% | ▼ | 100% | 101% | 105% | 100% | 103% |
| 20250312 | 1,790 | 1,794 | 1,780 | 1,788 | 5,900 | -4 | 100% | 100% | 53% | ▼▼ | 100% | 103% | 99% | 99% | 103% |
| 20250313 | 1,790 | 1,798 | 1,790 | 1,792 | 6,000 | 4 | 100% | 100% | 102% | ▲ | 100% | 103% | 98% | 100% | 103% |
| 20250314 | 1,798 | 1,802 | 1,791 | 1,796 | 8,300 | 4 | 100% | 100% | 138% | ▲▲ | 100% | 104% | 98% | 100% | 104% |
| 20250317 | 1,803 | 1,804 | 1,800 | 1,800 | 7,000 | 4 | 100% | 100% | 84% | ▲▲▲ | 100% | 105% | 97% | 100% | 104% |
| 20250318 | 1,800 | 1,813 | 1,800 | 1,807 | 10,300 | 7 | 100% | 100% | 147% | ▲▲▲▲ | 101% | 105% | 94% | 100% | 104% |
| 20250319 | 1,810 | 1,837 | 1,809 | 1,836 | 14,400 | 29 | 102% | 101% | 140% | ▲▲▲▲▲ | 100% | 102% | 89% | 100% | 106% |
| 20250321 | 1,849 | 1,870 | 1,845 | 1,851 | 17,600 | 15 | 101% | 100% | 122% | ▲▲▲▲▲▲ | 101% | 101% | 89% | 100% | 107% |
| 20250324 | 1,853 | 1,900 | 1,853 | 1,872 | 14,900 | 21 | 101% | 101% | 85% | ▲▲▲▲▲▲▲ | 100% | 94% | 87% | 100% | 108% |
| 20250325 | 1,896 | 1,899 | 1,876 | 1,895 | 12,700 | 23 | 101% | 100% | 85% | ▲▲▲▲▲▲▲▲ | 99% | 93% | 88% | 100% | 109% |
| 20250326 | 1,895 | 1,895 | 1,880 | 1,880 | 17,000 | -15 | 99% | 99% | 134% | ▼ | 100% | 94% | 89% | 99% | 108% |
| 20250327 | 1,880 | 1,885 | 1,860 | 1,876 | 19,900 | -4 | 100% | 100% | 117% | ▼▼ | 99% | 98% | 95% | 99% | 107% |
| 20250328 | 1,788 | 1,814 | 1,761 | 1,777 | 34,300 | -99 | 95% | 99% | 172% | ▼▼▼ | 100% | 96% | 97% | 94% | 100% |
| 20250331 | 1,775 | 1,775 | 1,750 | 1,770 | 20,300 | -7 | 100% | 100% | 59% | ▼▼▼▼ | 100% | 92% | 98% | 93% | 100% |
| 20250401 | 1,771 | 1,780 | 1,770 | 1,770 | 5,600 | 0 | 100% | 100% | 28% | -- | 99% | 90% | 99% | 93% | 100% |
| 20250402 | 1,770 | 1,775 | 1,729 | 1,752 | 25,500 | -18 | 99% | 99% | 455% | ▼ | 100% | 96% | 103% | 92% | 100% |
| 20250403 | 1,700 | 1,734 | 1,690 | 1,696 | 31,000 | -56 | 97% | 100% | 122% | ▼▼ | 99% | 100% | 106% | 89% | 100% |
| 20250404 | 1,646 | 1,667 | 1,600 | 1,625 | 52,000 | -71 | 96% | 99% | 168% | ▼▼▼ | 102% | 104% | 112% | 86% | 100% |
| 20250408 | 1,554 | 1,630 | 1,554 | 1,589 | 17,900 | -36 | 98% | 102% | 34% | ▼▼▼▼ | 103% | 109% | 116% | 84% | 100% |
| 20250409 | 1,509 | 1,599 | 1,509 | 1,561 | 25,400 | -28 | 98% | 103% | 142% | ▼▼▼▼▼ | 97% | 98% | 104% | 82% | 100% |
| 20250410 | 1,681 | 1,681 | 1,608 | 1,638 | 20,900 | 77 | 105% | 97% | 82% | ▲ | 103% | 104% | 111% | 86% | 105% |
| 20250411 | 1,570 | 1,647 | 1,565 | 1,618 | 7,000 | -20 | 99% | 103% | 33% | ▼ | 99% | 100% | 107% | 85% | 104% |
| 20250414 | 1,631 | 1,631 | 1,613 | 1,615 | 2,600 | -3 | 100% | 99% | 37% | ▼▼ | 100% | 100% | 106% | 85% | 103% |
| 20250415 | 1,640 | 1,660 | 1,635 | 1,641 | 7,500 | 26 | 102% | 100% | 288% | ▲ | 99% | 101% | 106% | 87% | 105% |
| 20250416 | 1,641 | 1,650 | 1,626 | 1,627 | 9,100 | -14 | 99% | 99% | 121% | ▼ | 100% | 102% | 107% | 86% | 104% |
| 20250417 | 1,625 | 1,635 | 1,620 | 1,620 | 3,700 | -7 | 100% | 100% | 41% | ▼▼ | 101% | 103% | 107% | 85% | 104% |
| 20250418 | 1,620 | 1,650 | 1,620 | 1,639 | 15,600 | 19 | 101% | 101% | 422% | ▲ | 100% | 103% | 105% | 86% | 105% |
| 20250421 | 1,649 | 1,653 | 1,641 | 1,646 | 6,300 | 7 | 100% | 100% | 40% | ▲▲ | 101% | 105% | 105% | 87% | 105% |
| 20250422 | 1,643 | 1,658 | 1,643 | 1,654 | 4,400 | 8 | 100% | 101% | 70% | ▲▲▲ | 100% | 105% | 104% | 87% | 106% |
| 20250423 | 1,660 | 1,684 | 1,623 | 1,665 | 13,700 | 11 | 101% | 100% | 311% | ▲▲▲▲ | 99% | 104% | 103% | 89% | 107% |
| 20250424 | 1,672 | 1,672 | 1,651 | 1,651 | 5,000 | -14 | 99% | 99% | 36% | ▼ | 103% | 105% | 104% | 88% | 106% |
| 20250425 | 1,654 | 1,749 | 1,654 | 1,705 | 41,300 | 54 | 103% | 103% | 826% | ▲ | 99% | 100% | 99% | 96% | 109% |
| 20250428 | 1,739 | 1,739 | 1,710 | 1,723 | 16,100 | 18 | 101% | 99% | 39% | ▲▲ | 100% | 100% | 100% | 97% | 110% |
| 20250430 | 1,736 | 1,744 | 1,730 | 1,744 | 13,300 | 21 | 101% | 100% | 83% | ▲▲▲ | 99% | 99% | 99% | 99% | 112% |
| 20250501 | 1,749 | 1,749 | 1,725 | 1,735 | 9,200 | -9 | 99% | 99% | 69% | ▼ | 100% | 99% | 100% | 99% | 111% |
| 20250502 | 1,736 | 1,747 | 1,721 | 1,739 | 7,100 | 4 | 100% | 100% | 77% | ▲ | 100% | 99% | 100% | 100% | 111% |
| 20250507 | 1,730 | 1,745 | 1,726 | 1,731 | 7,700 | -8 | 100% | 100% | 108% | ▼ | 100% | 99% | 100% | 99% | 111% |
| 20250508 | 1,730 | 1,733 | 1,718 | 1,722 | 8,700 | -9 | 99% | 100% | 113% | ▼▼ | 99% | 99% | 100% | 99% | 110% |
| 20250509 | 1,735 | 1,735 | 1,720 | 1,723 | 6,500 | 1 | 100% | 99% | 75% | ▲ | 100% | 100% | 101% | 99% | 110% |
| 20250512 | 1,724 | 1,730 | 1,721 | 1,721 | 4,600 | -2 | 100% | 100% | 71% | ▼ | 99% | 100% | 101% | 99% | 107% |
| 20250513 | 1,730 | 1,734 | 1,720 | 1,720 | 5,800 | -1 | 100% | 99% | 126% | ▼▼ | 100% | 100% | 101% | 99% | 107% |
| 20250514 | 1,727 | 1,732 | 1,713 | 1,719 | 6,300 | -1 | 100% | 100% | 109% | ▼▼▼ | 100% | 101% | 101% | 99% | 106% |
| 20250515 | 1,717 | 1,733 | 1,714 | 1,714 | 4,800 | -5 | 100% | 100% | 76% | ▼▼▼▼ | 100% | 100% | 101% | 98% | 106% |
| 20250516 | 1,715 | 1,723 | 1,700 | 1,723 | 7,000 | 9 | 101% | 100% | 146% | ▲ | 99% | 99% | 100% | 99% | 106% |
| 20250519 | 1,734 | 1,734 | 1,712 | 1,712 | 5,500 | -11 | 99% | 99% | 79% | ▼ | 101% | 100% | 102% | 98% | 106% |
| 20250520 | 1,713 | 1,737 | 1,713 | 1,726 | 7,300 | 14 | 101% | 101% | 133% | ▲ | 100% | 100% | 101% | 99% | 105% |
| 20250521 | 1,724 | 1,729 | 1,716 | 1,716 | 4,300 | -10 | 99% | 100% | 59% | ▼ | 100% | 101% | 101% | 98% | 104% |
| 20250522 | 1,721 | 1,735 | 1,716 | 1,717 | 6,900 | 1 | 100% | 100% | 160% | ▲ | 100% | 101% | 101% | 98% | 104% |
| 20250523 | 1,718 | 1,730 | 1,717 | 1,717 | 3,000 | 0 | 100% | 100% | 43% | -- | 100% | 101% | 0% | 98% | 104% |
| 20250526 | 1,719 | 1,729 | 1,718 | 1,718 | 3,000 | 1 | 100% | 100% | 100% | ▲ | 100% | 101% | 0% | 99% | 104% |
| 20250527 | 1,718 | 1,730 | 1,718 | 1,721 | 3,600 | 3 | 100% | 100% | 120% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20250528 | 1,723 | 1,736 | 1,723 | 1,730 | 3,200 | 9 | 101% | 100% | 89% | ▲▲▲ | 99% | 99% | 0% | 99% | 101% |
| 20250529 | 1,740 | 1,740 | 1,731 | 1,731 | 2,400 | 1 | 100% | 99% | 75% | ▲▲▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20250530 | 1,731 | 1,735 | 1,726 | 1,727 | 4,300 | -4 | 100% | 100% | 179% | ▼ | 99% | 100% | 0% | 99% | 101% |
| 20250602 | 1,739 | 1,739 | 1,730 | 1,730 | 5,000 | 3 | 100% | 99% | 116% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20250603 | 1,736 | 1,737 | 1,729 | 1,730 | 4,500 | 0 | 100% | 100% | 90% | -- | 100% | 0% | 0% | 100% | 101% |
| 20250604 | 1,732 | 1,737 | 1,731 | 1,731 | 2,300 | 1 | 100% | 100% | 51% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20250605 | 1,731 | 1,745 | 1,731 | 1,732 | 7,000 | 1 | 100% | 100% | 304% | ▲▲ | 100% | 0% | 0% | 100% | 101% |
| 20250606 | 1,735 | 1,740 | 1,733 | 1,739 | 3,900 | 7 | 100% | 100% | 56% | ▲▲▲ | % | % | % | 100% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 100 | 48,100 | 0 | 31,900 | 100 | 16,200 |
| 2025-05-23 | 200 | 46,900 | 0 | 31,000 | 200 | 15,900 |
| 2025-05-16 | 200 | 48,800 | 0 | 31,000 | 200 | 17,800 |
| 2025-05-09 | 100 | 48,500 | 0 | 30,300 | 100 | 18,200 |
| 2025-05-02 | 500 | 49,100 | 0 | 32,000 | 500 | 17,100 |
| 2025-04-25 | 1,800 | 52,100 | 0 | 34,300 | 1,800 | 17,800 |
| 2025-04-18 | 800 | 49,300 | 0 | 37,000 | 800 | 12,300 |
| 2025-04-11 | 200 | 46,800 | 0 | 30,900 | 200 | 15,900 |
| 2025-04-04 | 300 | 48,200 | 0 | 31,500 | 300 | 16,700 |
| 2025-03-28 | 200 | 51,000 | 100 | 36,600 | 100 | 14,400 |
| 2025-03-21 | 0 | 55,200 | 0 | 36,500 | 0 | 18,700 |
| 2025-03-14 | 0 | 54,900 | 0 | 34,300 | 0 | 20,600 |
| 2025-03-07 | 0 | 56,400 | 0 | 34,200 | 0 | 22,200 |
| 2025-02-28 | 0 | 59,600 | 0 | 32,000 | 0 | 27,600 |
| 2025-02-21 | 0 | 60,600 | 0 | 32,000 | 0 | 28,600 |
| 2025-02-14 | 0 | 59,500 | 0 | 30,400 | 0 | 29,100 |
| 2025-02-07 | 100 | 62,400 | 100 | 32,600 | 0 | 29,800 |
| 2025-01-31 | 0 | 64,300 | 0 | 31,700 | 0 | 32,600 |
| 2025-01-24 | 100 | 65,200 | 100 | 33,700 | 0 | 31,500 |
| 2025-01-17 | 0 | 63,500 | 0 | 33,700 | 0 | 29,800 |
| 2025-01-10 | 0 | 65,200 | 0 | 35,500 | 0 | 29,700 |
| 2024-12-27 | 0 | 70,400 | 0 | 35,900 | 0 | 34,500 |
| 2024-12-20 | 0 | 71,300 | 0 | 35,900 | 0 | 35,400 |
| 2024-12-13 | 0 | 77,300 | 0 | 42,600 | 0 | 34,700 |
| 2024-12-06 | 0 | 76,000 | 0 | 42,800 | 0 | 33,200 |
| 2024-11-29 | 0 | 89,500 | 0 | 55,400 | 0 | 34,100 |
| 2024-11-22 | 0 | 94,100 | 0 | 58,900 | 0 | 35,200 |
| 2024-11-15 | 0 | 96,700 | 0 | 60,200 | 0 | 36,500 |
| 2024-11-08 | 0 | 103,700 | 0 | 63,300 | 0 | 40,400 |
| 2024-11-01 | 100 | 83,000 | 100 | 45,100 | 0 | 37,900 |
| 2024-10-25 | 100 | 65,100 | 100 | 25,500 | 0 | 39,600 |
| 2024-10-18 | 100 | 63,400 | 100 | 27,300 | 0 | 36,100 |
| 2024-10-11 | 100 | 58,600 | 100 | 27,200 | 0 | 31,400 |
| 2024-10-04 | 0 | 50,200 | 0 | 26,900 | 0 | 23,300 |
| 2024-09-27 | 0 | 51,600 | 0 | 25,000 | 0 | 26,600 |
| 2024-09-20 | 0 | 56,200 | 0 | 22,900 | 0 | 33,300 |
| 2024-09-13 | 0 | 62,200 | 0 | 21,400 | 0 | 40,800 |
| 2024-09-06 | 0 | 70,100 | 0 | 23,200 | 0 | 46,900 |
| 2024-08-30 | 0 | 59,500 | 0 | 24,400 | 0 | 35,100 |
| 2024-08-23 | 0 | 57,900 | 0 | 22,800 | 0 | 35,100 |
| 2024-08-16 | 0 | 56,700 | 0 | 22,600 | 0 | 34,100 |
| 2024-08-09 | 0 | 55,700 | 0 | 22,700 | 0 | 33,000 |
| 2024-08-02 | 0 | 64,000 | 0 | 34,200 | 0 | 29,800 |
| 2024-07-26 | 0 | 68,600 | 0 | 36,800 | 0 | 31,800 |
| 2024-07-19 | 0 | 72,200 | 0 | 38,200 | 0 | 34,000 |
| 2024-07-12 | 0 | 72,300 | 0 | 39,300 | 0 | 33,000 |
| 2024-07-05 | 0 | 71,600 | 0 | 40,700 | 0 | 30,900 |
| 2024-06-28 | 0 | 69,200 | 0 | 41,300 | 0 | 27,900 |
| 2024-06-21 | 0 | 68,000 | 0 | 39,800 | 0 | 28,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SR8Y | 350 | 2024-02-07 10:59 | 株式会社カノークス | 株式会社メタルワン | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8076 | 1 | 株式会社カノークス | 2025-06-06 14:27:53 |
| 8076 | 2 | 2025年定時株主総会招集通知及び株主総会資料を公開しました。 - 株式会社カノークス | 2025-06-02 22:32:20 |
| 8076 | 2 | 名古屋証券取引所主催 「名証IRセミナーin大阪」 出展報告 - 株式会社カノークス | 2024-12-18 15:30:21 |
| 8076 | 2 | 第97期 中間株主通信を公開しました。 - 株式会社カノークス | 2024-12-03 03:31:03 |
| 8076 | 2 | 「名証IRセミナーin大阪」出展に関するお知らせ - 株式会社カノークス | 2024-11-14 13:29:45 |
| 8076 | 2 | 「名証IR EXPO2024」 出展報告 - 株式会社カノークス | 2024-09-12 02:29:45 |
| 8076 | 2 | 「名証ＩＲ EXPO 2024」出展に関するお知らせ - 株式会社カノークス | 2024-08-20 15:35:51 |
| 8076 | 2 | 第96回 定時株主総会説明資料を公開しました。 - 株式会社カノークス | 2024-06-29 04:30:58 |
| 8076 | 2 | 第96期 株主通信を公開しました。 - 株式会社カノークス | 2024-06-29 04:30:55 |
| 8076 | 2 | 業績データ推移｜IR情報（投資家情報）｜株式会社カノークス | 2024-06-26 23:51:15 |