| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,451 | 1,456 | 1,450 | 1,455 | 11,200 | 18 | 101% | 100% | 76% | ▲▲ | 99% | 101% | 104% | 96% | 102% |
| 20250121 | 1,466 | 1,466 | 1,447 | 1,451 | 8,100 | -4 | 100% | 99% | 72% | ▼ | 99% | 101% | 104% | 95% | 101% |
| 20250122 | 1,467 | 1,467 | 1,457 | 1,459 | 5,900 | 8 | 101% | 99% | 73% | ▲ | 99% | 102% | 104% | 96% | 102% |
| 20250123 | 1,466 | 1,466 | 1,449 | 1,455 | 16,600 | -4 | 100% | 99% | 281% | ▼ | 100% | 102% | 104% | 96% | 102% |
| 20250124 | 1,466 | 1,475 | 1,462 | 1,462 | 10,900 | 7 | 100% | 100% | 66% | ▲ | 100% | 101% | 104% | 96% | 102% |
| 20250127 | 1,474 | 1,483 | 1,473 | 1,476 | 10,200 | 14 | 101% | 100% | 94% | ▲▲ | 101% | 101% | 104% | 97% | 103% |
| 20250128 | 1,471 | 1,489 | 1,471 | 1,487 | 15,400 | 11 | 101% | 101% | 151% | ▲▲▲ | 100% | 101% | 103% | 98% | 104% |
| 20250129 | 1,492 | 1,493 | 1,481 | 1,489 | 10,300 | 2 | 100% | 100% | 67% | ▲▲▲▲ | 101% | 103% | 103% | 98% | 104% |
| 20250130 | 1,485 | 1,495 | 1,485 | 1,495 | 12,500 | 6 | 100% | 101% | 121% | ▲▲▲▲▲ | 99% | 102% | 102% | 98% | 104% |
| 20250131 | 1,498 | 1,498 | 1,477 | 1,483 | 18,200 | -12 | 99% | 99% | 146% | ▼ | 98% | 103% | 102% | 98% | 104% |
| 20250203 | 1,479 | 1,479 | 1,456 | 1,456 | 28,000 | -27 | 98% | 98% | 154% | ▼▼ | 101% | 102% | 104% | 97% | 102% |
| 20250204 | 1,490 | 1,520 | 1,472 | 1,509 | 38,500 | 53 | 104% | 101% | 138% | ▲ | 101% | 100% | 103% | 100% | 105% |
| 20250205 | 1,512 | 1,538 | 1,512 | 1,525 | 25,900 | 16 | 101% | 101% | 67% | ▲▲ | 99% | 100% | 101% | 100% | 106% |
| 20250206 | 1,528 | 1,528 | 1,506 | 1,519 | 12,700 | -6 | 100% | 99% | 49% | ▼ | 100% | 100% | 102% | 100% | 106% |
| 20250207 | 1,523 | 1,535 | 1,512 | 1,522 | 13,600 | 3 | 100% | 100% | 107% | ▲ | 99% | 101% | 102% | 100% | 106% |
| 20250210 | 1,522 | 1,522 | 1,504 | 1,505 | 14,800 | -17 | 99% | 99% | 109% | ▼ | 99% | 100% | 102% | 99% | 105% |
| 20250212 | 1,525 | 1,526 | 1,508 | 1,514 | 16,100 | 9 | 101% | 99% | 109% | ▲ | 100% | 99% | 102% | 99% | 106% |
| 20250213 | 1,521 | 1,528 | 1,515 | 1,525 | 13,500 | 11 | 101% | 100% | 84% | ▲▲ | 100% | 97% | 101% | 100% | 106% |
| 20250214 | 1,530 | 1,538 | 1,521 | 1,528 | 15,000 | 3 | 100% | 100% | 111% | ▲▲▲ | 101% | 97% | 102% | 100% | 106% |
| 20250217 | 1,515 | 1,542 | 1,513 | 1,531 | 24,100 | 3 | 100% | 101% | 161% | ▲▲▲▲ | 99% | 96% | 102% | 100% | 106% |
| 20250218 | 1,531 | 1,531 | 1,505 | 1,512 | 17,300 | -19 | 99% | 99% | 72% | ▼ | 98% | 98% | 103% | 99% | 104% |
| 20250219 | 1,518 | 1,519 | 1,488 | 1,488 | 28,800 | -24 | 98% | 98% | 166% | ▼▼ | 99% | 100% | 105% | 97% | 102% |
| 20250220 | 1,480 | 1,485 | 1,464 | 1,468 | 21,200 | -20 | 99% | 99% | 74% | ▼▼▼ | 101% | 103% | 107% | 96% | 101% |
| 20250225 | 1,455 | 1,476 | 1,454 | 1,475 | 12,800 | 7 | 100% | 101% | 60% | ▲ | 99% | 102% | 106% | 96% | 101% |
| 20250226 | 1,475 | 1,475 | 1,451 | 1,466 | 29,400 | -9 | 99% | 99% | 230% | ▼ | 102% | 104% | 107% | 96% | 101% |
| 20250227 | 1,460 | 1,487 | 1,460 | 1,487 | 14,500 | 21 | 101% | 102% | 49% | ▲ | 100% | 105% | 105% | 97% | 102% |
| 20250228 | 1,483 | 1,491 | 1,474 | 1,481 | 23,400 | -6 | 100% | 100% | 161% | ▼ | 100% | 103% | 104% | 97% | 102% |
| 20250303 | 1,500 | 1,510 | 1,484 | 1,498 | 24,700 | 17 | 101% | 100% | 106% | ▲ | 100% | 102% | 104% | 98% | 103% |
| 20250304 | 1,498 | 1,506 | 1,486 | 1,494 | 23,500 | -4 | 100% | 100% | 95% | ▼ | 101% | 102% | 103% | 98% | 103% |
| 20250305 | 1,505 | 1,523 | 1,505 | 1,515 | 26,900 | 21 | 101% | 101% | 114% | ▲ | 101% | 99% | 101% | 99% | 104% |
| 20250306 | 1,529 | 1,550 | 1,529 | 1,550 | 25,600 | 35 | 102% | 101% | 95% | ▲▲ | 99% | 99% | 101% | 100% | 106% |
| 20250307 | 1,539 | 1,541 | 1,522 | 1,531 | 32,600 | -19 | 99% | 99% | 127% | ▼ | 99% | 100% | 101% | 99% | 104% |
| 20250310 | 1,541 | 1,543 | 1,529 | 1,529 | 31,400 | -2 | 100% | 99% | 96% | ▼▼ | 99% | 102% | 103% | 99% | 104% |
| 20250311 | 1,511 | 1,519 | 1,492 | 1,503 | 28,800 | -26 | 98% | 99% | 92% | ▼▼▼ | 100% | 102% | 102% | 97% | 103% |
| 20250312 | 1,517 | 1,519 | 1,511 | 1,517 | 16,400 | 14 | 101% | 100% | 57% | ▲ | 101% | 103% | 99% | 98% | 103% |
| 20250313 | 1,518 | 1,529 | 1,517 | 1,528 | 23,500 | 11 | 101% | 101% | 143% | ▲▲ | 101% | 102% | 98% | 99% | 104% |
| 20250314 | 1,524 | 1,539 | 1,524 | 1,537 | 35,000 | 9 | 101% | 101% | 149% | ▲▲▲ | 100% | 100% | 97% | 99% | 105% |
| 20250317 | 1,537 | 1,543 | 1,521 | 1,530 | 45,000 | -7 | 100% | 100% | 129% | ▼ | 101% | 99% | 95% | 99% | 104% |
| 20250318 | 1,543 | 1,564 | 1,543 | 1,551 | 36,100 | 21 | 101% | 101% | 80% | ▲ | 100% | 99% | 93% | 100% | 106% |
| 20250319 | 1,556 | 1,566 | 1,549 | 1,557 | 31,600 | 6 | 100% | 100% | 88% | ▲▲ | 100% | 100% | 93% | 100% | 106% |
| 20250321 | 1,545 | 1,560 | 1,541 | 1,543 | 48,900 | -14 | 99% | 100% | 155% | ▼ | 99% | 101% | 94% | 99% | 105% |
| 20250324 | 1,538 | 1,555 | 1,511 | 1,518 | 73,100 | -25 | 98% | 99% | 149% | ▼▼ | 101% | 100% | 96% | 97% | 104% |
| 20250325 | 1,508 | 1,529 | 1,505 | 1,529 | 64,300 | 11 | 101% | 101% | 88% | ▲ | 101% | 98% | 94% | 98% | 104% |
| 20250326 | 1,529 | 1,551 | 1,525 | 1,545 | 68,500 | 16 | 101% | 101% | 107% | ▲▲ | 101% | 97% | 94% | 99% | 105% |
| 20250327 | 1,539 | 1,558 | 1,530 | 1,549 | 115,200 | 4 | 100% | 101% | 168% | ▲▲▲ | 100% | 97% | 95% | 99% | 105% |
| 20250328 | 1,511 | 1,524 | 1,501 | 1,506 | 56,000 | -43 | 97% | 100% | 49% | ▼ | 99% | 97% | 97% | 97% | 102% |
| 20250331 | 1,488 | 1,495 | 1,465 | 1,473 | 29,800 | -33 | 98% | 99% | 53% | ▼▼ | 100% | 92% | 97% | 95% | 100% |
| 20250401 | 1,493 | 1,500 | 1,481 | 1,491 | 17,800 | 18 | 101% | 100% | 60% | ▲ | 99% | 90% | 97% | 96% | 101% |
| 20250402 | 1,491 | 1,496 | 1,471 | 1,473 | 22,700 | -18 | 99% | 99% | 128% | ▼ | 101% | 97% | 101% | 95% | 100% |
| 20250403 | 1,430 | 1,445 | 1,423 | 1,442 | 35,600 | -31 | 98% | 101% | 157% | ▼▼ | 97% | 97% | 0% | 93% | 100% |
| 20250404 | 1,422 | 1,422 | 1,351 | 1,379 | 57,900 | -63 | 96% | 97% | 163% | ▼▼▼ | 103% | 108% | 0% | 89% | 100% |
| 20250408 | 1,306 | 1,367 | 1,306 | 1,342 | 32,200 | -37 | 97% | 103% | 56% | ▼▼▼▼ | 98% | 106% | 0% | 86% | 100% |
| 20250409 | 1,328 | 1,328 | 1,286 | 1,301 | 53,700 | -41 | 97% | 98% | 167% | ▼▼▼▼▼ | 100% | 100% | 0% | 84% | 100% |
| 20250410 | 1,391 | 1,398 | 1,365 | 1,386 | 32,000 | 85 | 107% | 100% | 60% | ▲ | 101% | 103% | 0% | 89% | 107% |
| 20250411 | 1,361 | 1,391 | 1,324 | 1,381 | 49,000 | -5 | 100% | 101% | 153% | ▼ | 101% | 103% | 0% | 89% | 106% |
| 20250414 | 1,400 | 1,410 | 1,400 | 1,407 | 25,300 | 26 | 102% | 101% | 52% | ▲ | 99% | 102% | 0% | 90% | 108% |
| 20250415 | 1,412 | 1,414 | 1,390 | 1,392 | 28,000 | -15 | 99% | 99% | 111% | ▼ | 98% | 0% | 0% | 89% | 107% |
| 20250416 | 1,404 | 1,404 | 1,379 | 1,382 | 21,700 | -10 | 99% | 98% | 78% | ▼▼ | 101% | 0% | 0% | 89% | 106% |
| 20250417 | 1,382 | 1,405 | 1,382 | 1,399 | 13,700 | 17 | 101% | 101% | 63% | ▲ | 102% | 0% | 0% | 90% | 108% |
| 20250418 | 1,411 | 1,443 | 1,411 | 1,443 | 22,000 | 44 | 103% | 102% | 161% | ▲▲ | % | % | % | 93% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 800 | 44,200 | 800 | 8,800 | 0 | 35,400 |
| 2025-04-04 | 700 | 87,900 | 700 | 51,800 | 0 | 36,100 |
| 2025-03-28 | 5,200 | 85,500 | 5,200 | 51,100 | 0 | 34,400 |
| 2025-03-21 | 147,400 | 85,800 | 147,400 | 51,600 | 0 | 34,200 |
| 2025-03-14 | 89,900 | 88,200 | 89,900 | 52,700 | 0 | 35,500 |
| 2025-03-07 | 47,100 | 84,900 | 47,100 | 52,100 | 0 | 32,800 |
| 2025-02-28 | 18,400 | 88,800 | 18,400 | 53,500 | 0 | 35,300 |
| 2025-02-21 | 4,700 | 88,200 | 4,700 | 53,500 | 0 | 34,700 |
| 2025-02-14 | 4,600 | 89,300 | 4,600 | 50,100 | 0 | 39,200 |
| 2025-02-07 | 3,600 | 88,600 | 3,600 | 50,900 | 0 | 37,700 |
| 2025-01-31 | 1,100 | 89,500 | 1,100 | 48,300 | 0 | 41,200 |
| 2025-01-24 | 1,200 | 88,800 | 1,200 | 47,700 | 0 | 41,100 |
| 2025-01-17 | 1,100 | 88,900 | 1,100 | 47,900 | 0 | 41,000 |
| 2025-01-10 | 1,200 | 88,100 | 1,200 | 47,900 | 0 | 40,200 |
| 2024-12-27 | 2,700 | 86,200 | 2,700 | 46,400 | 0 | 39,800 |
| 2024-12-20 | 3,200 | 89,400 | 3,200 | 46,900 | 0 | 42,500 |
| 2024-12-13 | 1,100 | 102,400 | 1,100 | 47,700 | 0 | 54,700 |
| 2024-12-06 | 1,100 | 106,800 | 1,100 | 48,500 | 0 | 58,300 |
| 2024-11-29 | 1,000 | 91,900 | 1,000 | 46,800 | 0 | 45,100 |
| 2024-11-22 | 1,200 | 91,500 | 1,200 | 46,500 | 0 | 45,000 |
| 2024-11-15 | 1,100 | 88,300 | 1,100 | 46,500 | 0 | 41,800 |
| 2024-11-08 | 1,800 | 89,000 | 1,800 | 47,000 | 0 | 42,000 |
| 2024-11-01 | 1,800 | 90,300 | 1,800 | 47,300 | 0 | 43,000 |
| 2024-10-25 | 1,700 | 87,800 | 1,700 | 47,700 | 0 | 40,100 |
| 2024-10-18 | 1,800 | 92,600 | 1,800 | 49,600 | 0 | 43,000 |
| 2024-10-11 | 900 | 50,500 | 900 | 9,600 | 0 | 40,900 |
| 2024-10-04 | 1,500 | 49,100 | 1,500 | 9,300 | 0 | 39,800 |
| 2024-09-27 | 16,800 | 49,400 | 16,800 | 9,500 | 0 | 39,900 |
| 2024-09-20 | 424,600 | 56,500 | 424,600 | 9,100 | 0 | 47,400 |
| 2024-09-13 | 229,600 | 58,600 | 229,600 | 9,900 | 0 | 48,700 |
| 2024-09-06 | 90,100 | 55,600 | 90,100 | 9,300 | 0 | 46,300 |
| 2024-08-30 | 32,300 | 54,300 | 32,300 | 9,400 | 0 | 44,900 |
| 2024-08-23 | 8,100 | 55,000 | 8,100 | 10,300 | 0 | 44,700 |
| 2024-08-16 | 4,100 | 56,100 | 4,100 | 11,000 | 0 | 45,100 |
| 2024-08-09 | 1,600 | 54,900 | 1,600 | 10,200 | 0 | 44,700 |
| 2024-08-02 | 800 | 72,400 | 800 | 38,000 | 0 | 34,400 |
| 2024-07-26 | 900 | 70,400 | 900 | 36,700 | 0 | 33,700 |
| 2024-07-19 | 3,100 | 70,300 | 3,100 | 37,800 | 0 | 32,500 |
| 2024-07-12 | 2,400 | 77,000 | 2,400 | 37,900 | 0 | 39,100 |
| 2024-07-05 | 1,900 | 70,000 | 1,900 | 36,500 | 0 | 33,500 |
| 2024-06-28 | 1,900 | 71,900 | 1,900 | 37,900 | 0 | 34,000 |
| 2024-06-21 | 1,900 | 73,900 | 1,900 | 37,600 | 0 | 36,300 |
| 2024-06-14 | 1,700 | 74,500 | 1,700 | 36,500 | 0 | 38,000 |
| 2024-06-07 | 1,100 | 72,300 | 1,100 | 35,500 | 0 | 36,800 |
| 2024-05-31 | 1,700 | 73,800 | 1,700 | 36,100 | 0 | 37,700 |
| 2024-05-24 | 3,100 | 77,100 | 3,100 | 36,000 | 0 | 41,100 |
| 2024-05-17 | 3,100 | 83,000 | 3,100 | 39,600 | 0 | 43,400 |
| 2024-05-10 | 100 | 76,400 | 100 | 40,100 | 0 | 36,300 |
| 2024-05-02 | 200 | 75,700 | 200 | 39,900 | 0 | 35,800 |
| 2024-04-26 | 200 | 76,000 | 200 | 39,700 | 0 | 36,300 |
| 2024-04-19 | 200 | 80,600 | 200 | 46,400 | 0 | 34,200 |
| 2024-04-12 | 200 | 70,800 | 200 | 53,100 | 0 | 17,700 |
| 2024-04-05 | 500 | 68,200 | 500 | 52,300 | 0 | 15,900 |
| 2024-03-29 | 1,600 | 57,200 | 1,600 | 42,300 | 0 | 14,900 |
| 2024-03-22 | 122,200 | 60,800 | 122,200 | 44,000 | 0 | 16,800 |
| 2024-03-15 | 58,300 | 60,200 | 58,300 | 42,900 | 0 | 17,300 |
| 2024-03-08 | 32,000 | 61,400 | 32,000 | 43,900 | 0 | 17,500 |
| 2024-03-01 | 12,100 | 54,800 | 12,100 | 40,800 | 0 | 14,000 |
| 2024-02-22 | 2,700 | 55,300 | 2,700 | 39,700 | 0 | 15,600 |
| 2024-02-16 | 1,700 | 57,000 | 1,700 | 40,300 | 0 | 16,700 |
| 2024-02-09 | 1,400 | 57,800 | 1,400 | 39,500 | 0 | 18,300 |
| 2024-02-02 | 1,000 | 59,900 | 1,000 | 40,300 | 0 | 19,600 |
| 2024-01-26 | 300 | 52,200 | 300 | 39,700 | 0 | 12,500 |
| 2024-01-19 | 500 | 53,500 | 500 | 37,700 | 0 | 15,800 |
| 2024-01-12 | 300 | 51,000 | 300 | 38,000 | 0 | 13,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250303 | 15:30 | カナデン | 自己株式の消却完了に関するお知らせ |
| 20250204 | 10:00 | カナデン | 自己株式立会外買付取引(ToSTNeT-3)による 自己株式の取得結果及び取得終了並びに自己株式の消却に関するお知らせ |
| 20250203 | 16:30 | カナデン | 2025年３月期 第３四半期決算短信 [日本基準] （連結） |
| 20250203 | 16:30 | カナデン | 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による 自己株式の買付け並びに自己株式の消却に関するお知らせ |
| 20241126 | 17:00 | カナデン | 連結子会社の異動（子会社化）に関するお知らせ |
| 20241029 | 15:00 | カナデン | 2025年３月期 第２四半期(中間期)決算短信［日本基準］（連結） |
| 20240822 | 15:00 | カナデン | 取締役に対する譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ |
| 20240731 | 17:00 | カナデン | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240731 | 17:00 | カナデン | 取締役に対する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 |
| 20240517 | 15:00 | カナデン | （訂正）「支配株主等に関する事項について」の一部訂正について |
| 20240415 | 16:15 | カナデン | 業績予想及び配当予想の修正（上方修正）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8081 | 1 | 株式会社カナデン | 2025-04-19 06:24:02 |
| 8081 | 2 | 有価証券報告書｜IRライブラリー｜株式会社カナデン | 2024-06-19 08:29:31 |
| 8081 | 2 | 連結貸借対照表｜業績・財務情報｜株式会社カナデン | 2024-06-19 08:29:29 |
| 8081 | 2 | 株主アンケート｜株主・株式情報｜株式会社カナデン | 2024-06-19 08:29:28 |
| 8081 | 2 | 株主優待｜株主・株式情報｜株式会社カナデン | 2024-06-19 08:29:27 |
| 8081 | 2 | 株主総会｜株主・株式情報｜株式会社カナデン | 2024-06-19 08:29:26 |
| 8081 | 2 | 株式に関する手続き｜株主・株式情報｜株式会社カナデン | 2024-06-19 08:29:25 |
| 8081 | 2 | 株式情報｜株主・株式情報｜株式会社カナデン | 2024-06-19 08:29:24 |
| 8081 | 2 | 株価情報｜業績・財務情報｜株式会社カナデン | 2024-06-19 08:29:22 |
| 8081 | 2 | Investor Relations | KANADEN CORPORATION | 2024-06-19 08:29:21 |