| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,851 | 1,878 | 1,825 | 1,827 | 14,800 | -26 | 99% | 99% | 344% | ▼ | 100% | 101% | 96% | 97% | 100% |
| 20240726 | 1,819 | 1,830 | 1,810 | 1,812 | 15,800 | -15 | 99% | 100% | 107% | ▼ | 101% | 100% | 95% | 96% | 100% |
| 20240729 | 1,824 | 1,845 | 1,810 | 1,845 | 15,100 | 33 | 102% | 101% | 96% | ▲ | 99% | 98% | 94% | 98% | 102% |
| 20240730 | 1,844 | 1,844 | 1,823 | 1,832 | 4,700 | -13 | 99% | 99% | 31% | ▼ | 100% | 87% | 95% | 97% | 101% |
| 20240731 | 1,827 | 1,884 | 1,827 | 1,835 | 9,200 | 3 | 100% | 100% | 196% | ▲ | 99% | 88% | 95% | 97% | 101% |
| 20240801 | 1,840 | 1,843 | 1,821 | 1,821 | 4,200 | -14 | 99% | 99% | 46% | ▼ | 100% | 92% | 96% | 96% | 100% |
| 20240802 | 1,807 | 1,811 | 1,800 | 1,806 | 19,200 | -15 | 99% | 100% | 457% | ▼ | 85% | 94% | 98% | 96% | 100% |
| 20240805 | 1,780 | 1,780 | 1,521 | 1,521 | 39,000 | -285 | 84% | 85% | 203% | ▼ | 104% | 112% | 116% | 81% | 100% |
| 20240806 | 1,524 | 1,678 | 1,524 | 1,590 | 24,900 | 69 | 105% | 104% | 64% | ▲ | 106% | 112% | 116% | 84% | 105% |
| 20240807 | 1,523 | 1,649 | 1,523 | 1,620 | 16,800 | 30 | 102% | 106% | 67% | ▲ | 104% | 107% | 109% | 86% | 107% |
| 20240808 | 1,611 | 1,702 | 1,605 | 1,670 | 9,100 | 50 | 103% | 104% | 54% | ▲ | 96% | 99% | 101% | 88% | 110% |
| 20240809 | 1,750 | 1,750 | 1,673 | 1,673 | 8,400 | 3 | 100% | 96% | 92% | ▲▲ | 98% | 100% | 101% | 89% | 110% |
| 20240813 | 1,745 | 1,745 | 1,689 | 1,704 | 5,600 | 31 | 102% | 98% | 67% | ▲▲▲ | 100% | 101% | 103% | 90% | 112% |
| 20240814 | 1,711 | 1,731 | 1,710 | 1,710 | 5,400 | 6 | 100% | 100% | 96% | ▲▲▲▲ | 101% | 101% | 103% | 91% | 112% |
| 20240815 | 1,710 | 1,750 | 1,710 | 1,730 | 5,500 | 20 | 101% | 101% | 102% | ▲▲▲▲▲ | 98% | 98% | 100% | 92% | 114% |
| 20240816 | 1,767 | 1,767 | 1,716 | 1,739 | 7,500 | 9 | 101% | 98% | 136% | ▲▲▲▲▲▲ | 99% | 99% | 101% | 92% | 114% |
| 20240819 | 1,752 | 1,759 | 1,727 | 1,727 | 3,500 | -12 | 99% | 99% | 47% | ▼ | 100% | 100% | 102% | 93% | 114% |
| 20240820 | 1,727 | 1,759 | 1,726 | 1,730 | 4,400 | 3 | 100% | 100% | 126% | ▲ | 100% | 99% | 100% | 93% | 114% |
| 20240821 | 1,730 | 1,748 | 1,730 | 1,732 | 1,000 | 2 | 100% | 100% | 23% | ▲▲ | 100% | 99% | 100% | 93% | 114% |
| 20240822 | 1,731 | 1,749 | 1,730 | 1,732 | 2,800 | 0 | 100% | 100% | 280% | -- | 100% | 100% | 99% | 94% | 114% |
| 20240823 | 1,730 | 1,740 | 1,728 | 1,728 | 2,600 | -4 | 100% | 100% | 93% | ▼ | 99% | 101% | 98% | 94% | 114% |
| 20240826 | 1,729 | 1,743 | 1,712 | 1,715 | 4,100 | -13 | 99% | 99% | 158% | ▼▼ | 100% | 102% | 99% | 93% | 113% |
| 20240827 | 1,715 | 1,726 | 1,715 | 1,716 | 4,400 | 1 | 100% | 100% | 107% | ▲ | 100% | 103% | 99% | 94% | 113% |
| 20240828 | 1,717 | 1,727 | 1,716 | 1,716 | 7,600 | 0 | 100% | 100% | 173% | -- | 101% | 103% | 99% | 94% | 113% |
| 20240829 | 1,714 | 1,732 | 1,714 | 1,724 | 11,500 | 8 | 100% | 101% | 151% | ▲ | 101% | 101% | 99% | 95% | 113% |
| 20240830 | 1,728 | 1,754 | 1,728 | 1,740 | 7,400 | 16 | 101% | 101% | 64% | ▲▲ | 100% | 99% | 97% | 96% | 114% |
| 20240902 | 1,750 | 1,777 | 1,745 | 1,750 | 10,700 | 10 | 101% | 100% | 145% | ▲▲▲ | 100% | 97% | 96% | 100% | 115% |
| 20240903 | 1,768 | 1,773 | 1,761 | 1,762 | 3,700 | 12 | 101% | 100% | 35% | ▲▲▲▲ | 100% | 97% | 98% | 100% | 111% |
| 20240904 | 1,745 | 1,745 | 1,725 | 1,737 | 15,300 | -25 | 99% | 100% | 414% | ▼ | 99% | 96% | 97% | 99% | 107% |
| 20240905 | 1,751 | 1,754 | 1,726 | 1,732 | 5,500 | -5 | 100% | 99% | 36% | ▼▼ | 99% | 95% | 98% | 98% | 104% |
| 20240906 | 1,732 | 1,739 | 1,711 | 1,711 | 6,100 | -21 | 99% | 99% | 111% | ▼▼▼ | 101% | 98% | 101% | 97% | 102% |
| 20240909 | 1,675 | 1,703 | 1,675 | 1,692 | 9,300 | -19 | 99% | 101% | 152% | ▼▼▼▼ | 99% | 97% | 100% | 96% | 100% |
| 20240910 | 1,693 | 1,707 | 1,672 | 1,675 | 8,500 | -17 | 99% | 99% | 91% | ▼▼▼▼▼ | 98% | 99% | 100% | 95% | 100% |
| 20240911 | 1,661 | 1,679 | 1,615 | 1,630 | 17,700 | -45 | 97% | 98% | 208% | ▼▼▼▼▼▼ | 101% | 102% | 101% | 93% | 100% |
| 20240912 | 1,630 | 1,664 | 1,630 | 1,640 | 9,000 | 10 | 101% | 101% | 51% | ▲ | 100% | 102% | 101% | 93% | 101% |
| 20240913 | 1,633 | 1,652 | 1,623 | 1,640 | 19,500 | 0 | 100% | 100% | 217% | -- | 99% | 104% | 101% | 93% | 101% |
| 20240917 | 1,641 | 1,660 | 1,616 | 1,630 | 10,300 | -10 | 99% | 99% | 53% | ▼ | 101% | 105% | 102% | 93% | 100% |
| 20240918 | 1,622 | 1,644 | 1,622 | 1,644 | 11,600 | 14 | 101% | 101% | 113% | ▲ | 101% | 103% | 101% | 93% | 101% |
| 20240919 | 1,640 | 1,687 | 1,640 | 1,662 | 8,700 | 18 | 101% | 101% | 75% | ▲▲ | 100% | 101% | 99% | 94% | 102% |
| 20240920 | 1,662 | 1,695 | 1,661 | 1,665 | 11,500 | 3 | 100% | 100% | 132% | ▲▲▲ | 102% | 99% | 98% | 94% | 102% |
| 20240924 | 1,667 | 1,740 | 1,667 | 1,703 | 11,600 | 38 | 102% | 102% | 101% | ▲▲▲▲ | 100% | 96% | 96% | 97% | 104% |
| 20240925 | 1,700 | 1,703 | 1,690 | 1,693 | 7,400 | -10 | 99% | 100% | 64% | ▼ | 100% | 96% | 97% | 96% | 104% |
| 20240926 | 1,693 | 1,702 | 1,679 | 1,685 | 23,000 | -8 | 100% | 100% | 311% | ▼▼ | 99% | 98% | 98% | 96% | 103% |
| 20240927 | 1,660 | 1,677 | 1,641 | 1,650 | 12,600 | -35 | 98% | 99% | 55% | ▼▼▼ | 101% | 102% | 101% | 94% | 101% |
| 20240930 | 1,616 | 1,634 | 1,616 | 1,629 | 11,200 | -21 | 99% | 101% | 89% | ▼▼▼▼ | 99% | 100% | 98% | 92% | 100% |
| 20241001 | 1,652 | 1,652 | 1,625 | 1,630 | 11,900 | 1 | 100% | 99% | 106% | ▲ | 100% | 102% | 100% | 93% | 100% |
| 20241002 | 1,626 | 1,639 | 1,626 | 1,627 | 6,200 | -3 | 100% | 100% | 52% | ▼ | 99% | 100% | 98% | 92% | 100% |
| 20241003 | 1,644 | 1,649 | 1,629 | 1,630 | 5,100 | 3 | 100% | 99% | 82% | ▲ | 100% | 99% | 98% | 94% | 100% |
| 20241004 | 1,645 | 1,653 | 1,632 | 1,653 | 9,400 | 23 | 101% | 100% | 184% | ▲▲ | 100% | 99% | 97% | 95% | 102% |
| 20241007 | 1,658 | 1,666 | 1,639 | 1,652 | 15,800 | -1 | 100% | 100% | 168% | ▼ | 99% | 98% | 0% | 97% | 102% |
| 20241008 | 1,647 | 1,647 | 1,630 | 1,636 | 10,400 | -16 | 99% | 99% | 66% | ▼▼ | 99% | 99% | 0% | 96% | 101% |
| 20241009 | 1,642 | 1,642 | 1,629 | 1,632 | 8,100 | -4 | 100% | 99% | 78% | ▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241010 | 1,632 | 1,638 | 1,626 | 1,634 | 11,400 | 2 | 100% | 100% | 141% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20241011 | 1,627 | 1,635 | 1,616 | 1,622 | 28,000 | -12 | 99% | 100% | 246% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241015 | 1,622 | 1,629 | 1,612 | 1,620 | 12,100 | -2 | 100% | 100% | 43% | ▼▼ | 101% | 100% | 0% | 95% | 100% |
| 20241016 | 1,617 | 1,629 | 1,615 | 1,626 | 9,400 | 6 | 100% | 101% | 78% | ▲ | 100% | 99% | 0% | 95% | 100% |
| 20241017 | 1,626 | 1,626 | 1,618 | 1,619 | 5,000 | -7 | 100% | 100% | 53% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 1,619 | 1,623 | 1,613 | 1,613 | 22,800 | -6 | 100% | 100% | 456% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 1,614 | 1,620 | 1,611 | 1,619 | 10,300 | 6 | 100% | 100% | 45% | ▲ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 1,620 | 1,620 | 1,610 | 1,610 | 9,300 | -9 | 99% | 99% | 90% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | カノークス | 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 20240902 | 15:00 | カノークス | 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 20240802 | 15:00 | カノークス | 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 20240729 | 14:20 | カノークス | 2025年3月期 第1四半期決算短信〔日本基準〕 （連結） |
| 20240701 | 15:00 | カノークス | 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 20240626 | 14:00 | カノークス | 支配株主等に関する事項について |
| 20240612 | 16:35 | カノークス | 親会社等の決算に関するお知らせ |
| 20240603 | 15:00 | カノークス | 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 20240524 | 16:00 | カノークス | 剰余金の配当に関するお知らせ |
| 20240524 | 16:00 | カノークス | （訂正・数値データ訂正）「2024年３月期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240501 | 15:00 | カノークス | 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 20240430 | 14:20 | カノークス | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240401 | 15:00 | カノークス | 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 20240301 | 15:00 | カノークス | 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 20240227 | 15:55 | カノークス | 代表取締役、取締役、監査役及び執行役員の異動に関するお知らせ |
| 20240227 | 15:55 | カノークス | 人事異動に関するお知らせ |
| 20240131 | 16:30 | カノークス | 株式需給緩衝信託の設定に際して信託が行う当社株式の立会外終値取引（ToSTNeT-2）による買付けに関するお知らせ |
| 20240131 | 16:30 | カノークス | 当社のコーポレート・ガバナンス強化および流通株式比率の向上を目的とする株式需給緩衝信託の設定に関するお知らせ |
| 20240129 | 14:30 | カノークス | 業績予想および配当予想の修正に関するお知らせ |
| 20240129 | 14:30 | カノークス | 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
| 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 | 2024-10-23 05:24:31 |
| 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 |
| 8076 | 2 | 直近の業績｜IR情報（投資家情報）｜株式会社カノークス | 2024-06-26 23:51:14 |
| 8076 | 2 | （訂正・数値データ訂正）「2024年3月期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ - 株式会社カノークス | 2024-06-26 19:39:51 |
| 8076 | 2 | 剰余金の配当に関するお知らせ - 株式会社カノークス | 2024-06-26 19:39:50 |
| 8076 | 2 | 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ - 株式会社カノークス | 2024-06-26 19:39:48 |