| 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 | 1,541 | 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% | 97% | 97% | 104% |
| 20250325 | 1,508 | 1,529 | 1,505 | 1,529 | 64,300 | 11 | 101% | 101% | 88% | ▲ | 101% | 98% | 96% | 98% | 104% |
| 20250326 | 1,529 | 1,551 | 1,525 | 1,545 | 68,500 | 16 | 101% | 101% | 107% | ▲▲ | 101% | 97% | 95% | 99% | 105% |
| 20250327 | 1,539 | 1,558 | 1,530 | 1,549 | 115,200 | 4 | 100% | 101% | 168% | ▲▲▲ | 100% | 97% | 97% | 99% | 105% |
| 20250328 | 1,511 | 1,524 | 1,501 | 1,506 | 56,000 | -43 | 97% | 100% | 49% | ▼ | 99% | 97% | 99% | 97% | 102% |
| 20250331 | 1,488 | 1,495 | 1,465 | 1,473 | 29,800 | -33 | 98% | 99% | 53% | ▼▼ | 100% | 92% | 98% | 95% | 100% |
| 20250401 | 1,493 | 1,500 | 1,481 | 1,491 | 17,800 | 18 | 101% | 100% | 60% | ▲ | 99% | 90% | 99% | 96% | 101% |
| 20250402 | 1,491 | 1,496 | 1,471 | 1,473 | 22,700 | -18 | 99% | 99% | 128% | ▼ | 101% | 97% | 103% | 95% | 100% |
| 20250403 | 1,430 | 1,445 | 1,423 | 1,442 | 35,600 | -31 | 98% | 101% | 157% | ▼▼ | 97% | 97% | 103% | 93% | 100% |
| 20250404 | 1,422 | 1,422 | 1,351 | 1,379 | 57,900 | -63 | 96% | 97% | 163% | ▼▼▼ | 103% | 108% | 112% | 89% | 100% |
| 20250408 | 1,306 | 1,367 | 1,306 | 1,342 | 32,200 | -37 | 97% | 103% | 56% | ▼▼▼▼ | 98% | 106% | 114% | 86% | 100% |
| 20250409 | 1,328 | 1,328 | 1,286 | 1,301 | 53,700 | -41 | 97% | 98% | 167% | ▼▼▼▼▼ | 100% | 100% | 109% | 84% | 100% |
| 20250410 | 1,391 | 1,398 | 1,365 | 1,386 | 32,000 | 85 | 107% | 100% | 60% | ▲ | 101% | 103% | 113% | 89% | 107% |
| 20250411 | 1,361 | 1,391 | 1,324 | 1,381 | 49,000 | -5 | 100% | 101% | 153% | ▼ | 101% | 103% | 111% | 89% | 106% |
| 20250414 | 1,400 | 1,410 | 1,400 | 1,407 | 25,300 | 26 | 102% | 101% | 52% | ▲ | 99% | 102% | 110% | 90% | 108% |
| 20250415 | 1,412 | 1,414 | 1,390 | 1,392 | 28,000 | -15 | 99% | 99% | 111% | ▼ | 98% | 104% | 114% | 89% | 107% |
| 20250416 | 1,404 | 1,404 | 1,379 | 1,382 | 21,700 | -10 | 99% | 98% | 78% | ▼▼ | 101% | 106% | 116% | 89% | 106% |
| 20250417 | 1,382 | 1,405 | 1,382 | 1,399 | 13,700 | 17 | 101% | 101% | 63% | ▲ | 102% | 104% | 119% | 90% | 108% |
| 20250418 | 1,411 | 1,443 | 1,411 | 1,443 | 22,000 | 44 | 103% | 102% | 161% | ▲▲ | 100% | 100% | 117% | 93% | 111% |
| 20250421 | 1,442 | 1,445 | 1,431 | 1,437 | 14,300 | -6 | 100% | 100% | 65% | ▼ | 101% | 101% | 118% | 93% | 110% |
| 20250422 | 1,442 | 1,461 | 1,442 | 1,456 | 16,200 | 19 | 101% | 101% | 113% | ▲ | 100% | 99% | 117% | 94% | 112% |
| 20250423 | 1,474 | 1,477 | 1,451 | 1,469 | 23,900 | 13 | 101% | 100% | 148% | ▲▲ | 99% | 100% | 118% | 95% | 113% |
| 20250424 | 1,462 | 1,466 | 1,445 | 1,448 | 16,600 | -21 | 99% | 99% | 69% | ▼ | 100% | 100% | 119% | 93% | 111% |
| 20250425 | 1,451 | 1,457 | 1,437 | 1,448 | 12,100 | 0 | 100% | 100% | 73% | -- | 100% | 102% | 119% | 96% | 111% |
| 20250428 | 1,452 | 1,460 | 1,440 | 1,456 | 75,600 | 8 | 101% | 100% | 625% | ▲ | 100% | 103% | 122% | 98% | 112% |
| 20250430 | 1,456 | 1,482 | 1,423 | 1,461 | 49,600 | 5 | 100% | 100% | 66% | ▲▲ | 100% | 104% | 125% | 98% | 112% |
| 20250501 | 1,453 | 1,458 | 1,445 | 1,450 | 14,800 | -11 | 99% | 100% | 30% | ▼ | 99% | 106% | 127% | 98% | 111% |
| 20250502 | 1,444 | 1,455 | 1,433 | 1,433 | 11,400 | -17 | 99% | 99% | 77% | ▼▼ | 104% | 109% | 128% | 98% | 110% |
| 20250507 | 1,429 | 1,511 | 1,425 | 1,481 | 122,500 | 48 | 103% | 104% | 1075% | ▲ | 101% | 105% | 125% | 100% | 114% |
| 20250508 | 1,481 | 1,497 | 1,461 | 1,494 | 17,400 | 13 | 101% | 101% | 14% | ▲▲ | 101% | 104% | 123% | 100% | 115% |
| 20250509 | 1,503 | 1,592 | 1,491 | 1,512 | 136,200 | 18 | 101% | 101% | 783% | ▲▲▲ | 102% | 106% | 122% | 100% | 116% |
| 20250512 | 1,510 | 1,545 | 1,480 | 1,534 | 55,600 | 22 | 101% | 102% | 41% | ▲▲▲▲ | 101% | 109% | 120% | 100% | 111% |
| 20250513 | 1,540 | 1,567 | 1,529 | 1,556 | 25,300 | 22 | 101% | 101% | 46% | ▲▲▲▲▲ | 100% | 108% | 118% | 100% | 113% |
| 20250514 | 1,560 | 1,560 | 1,523 | 1,554 | 32,700 | -2 | 100% | 100% | 129% | ▼ | 101% | 110% | 119% | 100% | 112% |
| 20250515 | 1,546 | 1,574 | 1,528 | 1,556 | 40,300 | 2 | 100% | 101% | 123% | ▲ | 102% | 109% | 118% | 100% | 113% |
| 20250516 | 1,566 | 1,630 | 1,560 | 1,601 | 119,600 | 45 | 103% | 102% | 297% | ▲▲ | 103% | 106% | 113% | 100% | 116% |
| 20250519 | 1,627 | 1,686 | 1,627 | 1,676 | 93,700 | 75 | 105% | 103% | 78% | ▲▲▲ | 100% | 102% | 110% | 100% | 120% |
| 20250520 | 1,683 | 1,718 | 1,676 | 1,687 | 57,700 | 11 | 101% | 100% | 62% | ▲▲▲▲ | 101% | 103% | 109% | 100% | 118% |
| 20250521 | 1,688 | 1,722 | 1,667 | 1,706 | 50,900 | 19 | 101% | 101% | 88% | ▲▲▲▲▲ | 100% | 104% | 108% | 100% | 119% |
| 20250522 | 1,704 | 1,714 | 1,694 | 1,702 | 25,300 | -4 | 100% | 100% | 50% | ▼ | 101% | 104% | 106% | 100% | 119% |
| 20250523 | 1,705 | 1,738 | 1,695 | 1,724 | 31,900 | 22 | 101% | 101% | 126% | ▲ | 100% | 106% | 0% | 100% | 120% |
| 20250526 | 1,725 | 1,729 | 1,702 | 1,720 | 20,900 | -4 | 100% | 100% | 66% | ▼ | 101% | 106% | 0% | 100% | 120% |
| 20250527 | 1,720 | 1,735 | 1,713 | 1,734 | 32,300 | 14 | 101% | 101% | 155% | ▲ | 102% | 105% | 0% | 100% | 121% |
| 20250528 | 1,740 | 1,784 | 1,728 | 1,770 | 66,000 | 36 | 102% | 102% | 204% | ▲▲ | 100% | 104% | 0% | 100% | 124% |
| 20250529 | 1,772 | 1,789 | 1,767 | 1,767 | 50,600 | -3 | 100% | 100% | 77% | ▼ | 104% | 105% | 0% | 100% | 123% |
| 20250530 | 1,752 | 1,832 | 1,752 | 1,823 | 50,900 | 56 | 103% | 104% | 101% | ▲ | 101% | 102% | 0% | 100% | 127% |
| 20250602 | 1,803 | 1,841 | 1,795 | 1,829 | 34,300 | 6 | 100% | 101% | 67% | ▲▲ | 100% | 98% | 0% | 100% | 128% |
| 20250603 | 1,829 | 1,846 | 1,823 | 1,832 | 41,300 | 3 | 100% | 100% | 120% | ▲▲▲ | 100% | 0% | 0% | 100% | 124% |
| 20250604 | 1,841 | 1,855 | 1,832 | 1,846 | 28,900 | 14 | 101% | 100% | 70% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 124% |
| 20250605 | 1,831 | 1,863 | 1,828 | 1,835 | 40,500 | -11 | 99% | 100% | 140% | ▼ | 97% | 0% | 0% | 99% | 121% |
| 20250606 | 1,853 | 1,853 | 1,772 | 1,799 | 71,100 | -36 | 98% | 97% | 176% | ▼▼ | % | % | % | 97% | 117% |
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 | 1,200 | 48,500 | 1,200 | 13,800 | 0 | 34,700 |
| 2025-05-23 | 1,900 | 47,000 | 1,900 | 13,500 | 0 | 33,500 |
| 2025-05-16 | 1,400 | 58,800 | 1,400 | 16,900 | 0 | 41,900 |
| 2025-05-09 | 1,100 | 40,900 | 1,100 | 7,200 | 0 | 33,700 |
| 2025-05-02 | 100 | 41,500 | 100 | 7,400 | 0 | 34,100 |
| 2025-04-25 | 100 | 41,700 | 100 | 7,800 | 0 | 33,900 |
| 2025-04-18 | 600 | 43,000 | 600 | 7,400 | 0 | 35,600 |
| 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 |
|---|---|---|---|
| 20250516 | 15:00 | カナデン | 2025年３月期決算短信［日本基準］（連結） |
| 20250516 | 15:00 | カナデン | 剰余金の配当に関するお知らせ |
| 20250516 | 15:00 | カナデン | 支配株主等に関する事項について |
| 20250516 | 15:00 | カナデン | 配当方針の変更に関するお知らせ |
| 20250430 | 14:30 | カナデン | 代表取締役及び役員の異動に関するお知らせ |
| 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 | 2025-06-06 23:27:52 |
| 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 |