| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,459 | 1,468 | 1,443 | 1,447 | 189,400 | -6 | 100% | 99% | 158% | ▼ | 101% | 102% | 110% | 96% | 105% |
| 20240925 | 1,439 | 1,454 | 1,424 | 1,447 | 141,600 | 0 | 100% | 101% | 75% | -- | 101% | 102% | 109% | 96% | 105% |
| 20240926 | 1,447 | 1,470 | 1,445 | 1,464 | 257,200 | 17 | 101% | 101% | 182% | ▲ | 101% | 105% | 110% | 97% | 106% |
| 20240927 | 1,430 | 1,458 | 1,426 | 1,448 | 115,500 | -16 | 99% | 101% | 45% | ▼ | 101% | 108% | 111% | 96% | 105% |
| 20240930 | 1,425 | 1,440 | 1,415 | 1,434 | 48,500 | -14 | 99% | 101% | 42% | ▼▼ | 102% | 107% | 109% | 95% | 104% |
| 20241001 | 1,440 | 1,469 | 1,439 | 1,467 | 33,100 | 33 | 102% | 102% | 68% | ▲ | 102% | 106% | 109% | 97% | 106% |
| 20241002 | 1,451 | 1,480 | 1,451 | 1,473 | 29,900 | 6 | 100% | 102% | 90% | ▲▲ | 101% | 102% | 105% | 98% | 106% |
| 20241003 | 1,490 | 1,508 | 1,480 | 1,500 | 30,700 | 27 | 102% | 101% | 103% | ▲▲▲ | 102% | 101% | 102% | 100% | 108% |
| 20241004 | 1,508 | 1,544 | 1,507 | 1,534 | 34,200 | 34 | 102% | 102% | 111% | ▲▲▲▲ | 99% | 98% | 97% | 100% | 111% |
| 20241007 | 1,555 | 1,559 | 1,534 | 1,542 | 29,200 | 8 | 101% | 99% | 85% | ▲▲▲▲▲ | 99% | 100% | 97% | 100% | 111% |
| 20241008 | 1,532 | 1,536 | 1,504 | 1,516 | 12,000 | -26 | 98% | 99% | 41% | ▼ | 100% | 102% | 98% | 98% | 110% |
| 20241009 | 1,518 | 1,526 | 1,511 | 1,524 | 11,400 | 8 | 101% | 100% | 95% | ▲ | 100% | 103% | 98% | 99% | 110% |
| 20241010 | 1,524 | 1,530 | 1,510 | 1,520 | 14,200 | -4 | 100% | 100% | 125% | ▼ | 99% | 103% | 97% | 99% | 110% |
| 20241011 | 1,535 | 1,540 | 1,518 | 1,525 | 21,300 | 5 | 100% | 99% | 150% | ▲ | 100% | 102% | 97% | 99% | 110% |
| 20241015 | 1,533 | 1,537 | 1,516 | 1,536 | 24,800 | 11 | 101% | 100% | 116% | ▲▲ | 102% | 102% | 97% | 100% | 110% |
| 20241016 | 1,517 | 1,570 | 1,517 | 1,549 | 27,000 | 13 | 101% | 102% | 109% | ▲▲▲ | 101% | 97% | 94% | 100% | 110% |
| 20241017 | 1,560 | 1,588 | 1,560 | 1,576 | 53,900 | 27 | 102% | 101% | 200% | ▲▲▲▲ | 99% | 94% | 93% | 100% | 110% |
| 20241018 | 1,585 | 1,588 | 1,564 | 1,568 | 37,500 | -8 | 99% | 99% | 70% | ▼ | 98% | 94% | 94% | 99% | 109% |
| 20241021 | 1,567 | 1,577 | 1,505 | 1,540 | 32,500 | -28 | 98% | 98% | 87% | ▼▼ | 97% | 96% | 95% | 98% | 107% |
| 20241022 | 1,553 | 1,553 | 1,508 | 1,509 | 19,200 | -31 | 98% | 97% | 59% | ▼▼▼ | 98% | 98% | 97% | 96% | 105% |
| 20241023 | 1,519 | 1,526 | 1,491 | 1,491 | 20,900 | -18 | 99% | 98% | 109% | ▼▼▼▼ | 99% | 100% | 98% | 95% | 104% |
| 20241024 | 1,490 | 1,494 | 1,471 | 1,480 | 25,200 | -11 | 99% | 99% | 121% | ▼▼▼▼▼ | 100% | 100% | 99% | 94% | 103% |
| 20241025 | 1,472 | 1,475 | 1,458 | 1,466 | 18,800 | -14 | 99% | 100% | 75% | ▼▼▼▼▼▼ | 101% | 100% | 99% | 93% | 102% |
| 20241028 | 1,471 | 1,499 | 1,471 | 1,492 | 11,800 | 26 | 102% | 101% | 63% | ▲ | 99% | 97% | 97% | 95% | 104% |
| 20241029 | 1,504 | 1,504 | 1,462 | 1,490 | 23,900 | -2 | 100% | 99% | 203% | ▼ | 101% | 102% | 101% | 95% | 102% |
| 20241030 | 1,431 | 1,469 | 1,426 | 1,443 | 78,900 | -47 | 97% | 101% | 330% | ▼▼ | 101% | 102% | 100% | 92% | 100% |
| 20241031 | 1,447 | 1,483 | 1,447 | 1,467 | 36,700 | 24 | 102% | 101% | 47% | ▲ | 100% | 101% | 100% | 93% | 102% |
| 20241101 | 1,453 | 1,462 | 1,443 | 1,456 | 15,400 | -11 | 99% | 100% | 42% | ▼ | 100% | 100% | 100% | 92% | 101% |
| 20241105 | 1,456 | 1,469 | 1,450 | 1,453 | 9,200 | -3 | 100% | 100% | 60% | ▼▼ | 99% | 99% | 99% | 92% | 101% |
| 20241106 | 1,469 | 1,485 | 1,454 | 1,456 | 19,200 | 3 | 100% | 99% | 209% | ▲ | 101% | 99% | 100% | 92% | 101% |
| 20241107 | 1,456 | 1,479 | 1,455 | 1,473 | 18,400 | 17 | 101% | 101% | 96% | ▲▲ | 98% | 98% | 98% | 93% | 102% |
| 20241108 | 1,481 | 1,481 | 1,450 | 1,455 | 21,700 | -18 | 99% | 98% | 118% | ▼ | 100% | 100% | 99% | 92% | 101% |
| 20241111 | 1,455 | 1,456 | 1,441 | 1,450 | 11,200 | -5 | 100% | 100% | 52% | ▼▼ | 99% | 100% | 99% | 92% | 100% |
| 20241112 | 1,450 | 1,459 | 1,441 | 1,441 | 11,400 | -9 | 99% | 99% | 102% | ▼▼▼ | 99% | 100% | 100% | 91% | 100% |
| 20241113 | 1,450 | 1,450 | 1,426 | 1,431 | 20,000 | -10 | 99% | 99% | 175% | ▼▼▼▼ | 101% | 101% | 100% | 91% | 100% |
| 20241114 | 1,443 | 1,454 | 1,433 | 1,451 | 14,300 | 20 | 101% | 101% | 72% | ▲ | 99% | 99% | 99% | 92% | 101% |
| 20241115 | 1,459 | 1,461 | 1,440 | 1,444 | 15,800 | -7 | 100% | 99% | 110% | ▼ | 99% | 100% | 102% | 92% | 101% |
| 20241118 | 1,443 | 1,453 | 1,432 | 1,433 | 14,900 | -11 | 99% | 99% | 94% | ▼▼ | 101% | 101% | 103% | 93% | 100% |
| 20241119 | 1,440 | 1,452 | 1,437 | 1,452 | 14,400 | 19 | 101% | 101% | 97% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20241120 | 1,452 | 1,455 | 1,438 | 1,450 | 12,500 | -2 | 100% | 100% | 87% | ▼ | 99% | 98% | 101% | 97% | 101% |
| 20241121 | 1,461 | 1,461 | 1,439 | 1,440 | 7,300 | -10 | 99% | 99% | 58% | ▼▼ | 100% | 98% | 102% | 97% | 101% |
| 20241122 | 1,454 | 1,464 | 1,450 | 1,450 | 11,800 | 10 | 101% | 100% | 162% | ▲ | 99% | 97% | 101% | 97% | 101% |
| 20241125 | 1,464 | 1,464 | 1,446 | 1,446 | 12,300 | -4 | 100% | 99% | 104% | ▼ | 99% | 99% | 103% | 97% | 101% |
| 20241126 | 1,446 | 1,453 | 1,433 | 1,436 | 7,800 | -10 | 99% | 99% | 63% | ▼▼ | 99% | 100% | 104% | 96% | 100% |
| 20241127 | 1,431 | 1,434 | 1,406 | 1,411 | 25,400 | -25 | 98% | 99% | 326% | ▼▼▼ | 100% | 101% | 105% | 96% | 100% |
| 20241128 | 1,420 | 1,426 | 1,418 | 1,423 | 11,800 | 12 | 101% | 100% | 46% | ▲ | 99% | 99% | 104% | 97% | 101% |
| 20241129 | 1,424 | 1,427 | 1,411 | 1,416 | 11,700 | -7 | 100% | 99% | 99% | ▼ | 101% | 100% | 105% | 96% | 100% |
| 20241202 | 1,417 | 1,440 | 1,415 | 1,430 | 16,600 | 14 | 101% | 101% | 142% | ▲ | 100% | 99% | 103% | 97% | 101% |
| 20241203 | 1,441 | 1,445 | 1,400 | 1,436 | 40,600 | 6 | 100% | 100% | 245% | ▲▲ | 98% | 101% | 104% | 97% | 102% |
| 20241204 | 1,428 | 1,428 | 1,406 | 1,406 | 31,500 | -30 | 98% | 98% | 78% | ▼ | 100% | 102% | 105% | 95% | 100% |
| 20241205 | 1,413 | 1,413 | 1,405 | 1,407 | 17,800 | 1 | 100% | 100% | 57% | ▲ | 101% | 103% | 104% | 97% | 100% |
| 20241206 | 1,406 | 1,425 | 1,403 | 1,416 | 34,500 | 9 | 101% | 101% | 194% | ▲▲ | 100% | 104% | 0% | 98% | 101% |
| 20241209 | 1,428 | 1,438 | 1,423 | 1,430 | 18,800 | 14 | 101% | 100% | 54% | ▲▲▲ | 99% | 101% | 0% | 98% | 102% |
| 20241210 | 1,460 | 1,460 | 1,434 | 1,444 | 29,700 | 14 | 101% | 99% | 158% | ▲▲▲▲ | 99% | 102% | 0% | 99% | 103% |
| 20241211 | 1,452 | 1,458 | 1,431 | 1,431 | 24,800 | -13 | 99% | 99% | 84% | ▼ | 100% | 102% | 0% | 99% | 102% |
| 20241212 | 1,452 | 1,452 | 1,438 | 1,445 | 21,500 | 14 | 101% | 100% | 87% | ▲ | 103% | 103% | 0% | 100% | 103% |
| 20241213 | 1,436 | 1,478 | 1,436 | 1,478 | 41,500 | 33 | 102% | 103% | 193% | ▲▲ | 98% | 98% | 0% | 100% | 105% |
| 20241216 | 1,508 | 1,510 | 1,472 | 1,478 | 78,800 | 0 | 100% | 98% | 190% | -- | 100% | 99% | 0% | 100% | 105% |
| 20241217 | 1,479 | 1,482 | 1,465 | 1,481 | 15,500 | 3 | 100% | 100% | 20% | ▲ | 99% | 0% | 0% | 100% | 105% |
| 20241218 | 1,478 | 1,481 | 1,451 | 1,459 | 15,000 | -22 | 99% | 99% | 97% | ▼ | 102% | 0% | 0% | 99% | 104% |
| 20241219 | 1,451 | 1,485 | 1,445 | 1,485 | 23,900 | 26 | 102% | 102% | 159% | ▲ | 98% | 0% | 0% | 100% | 106% |
| 20241220 | 1,496 | 1,496 | 1,464 | 1,466 | 39,700 | -19 | 99% | 98% | 166% | ▼ | % | % | % | 99% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 13:21:26 |
| 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 |