| 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 | 818 | 820 | 813 | 820 | 1,700 | 8 | 101% | 100% | 71% | ▲▲▲ | 100% | 98% | 96% | 100% | 104% |
| 20240925 | 830 | 830 | 819 | 827 | 2,400 | 7 | 101% | 100% | 141% | ▲▲▲▲ | 101% | 99% | 97% | 100% | 105% |
| 20240926 | 827 | 832 | 820 | 832 | 4,700 | 5 | 101% | 101% | 196% | ▲▲▲▲▲ | 100% | 97% | 97% | 100% | 106% |
| 20240927 | 822 | 827 | 822 | 822 | 900 | -10 | 99% | 100% | 19% | ▼ | 100% | 99% | 98% | 99% | 104% |
| 20240930 | 812 | 815 | 802 | 815 | 1,300 | -7 | 99% | 100% | 144% | ▼▼ | 100% | 98% | 98% | 98% | 104% |
| 20241001 | 815 | 820 | 810 | 817 | 1,300 | 2 | 100% | 100% | 100% | ▲ | 98% | 98% | 98% | 98% | 104% |
| 20241002 | 817 | 817 | 772 | 800 | 3,900 | -17 | 98% | 98% | 300% | ▼ | 100% | 99% | 99% | 96% | 102% |
| 20241003 | 804 | 804 | 800 | 801 | 1,300 | 1 | 100% | 100% | 33% | ▲ | 99% | 100% | 98% | 96% | 102% |
| 20241004 | 801 | 801 | 790 | 790 | 2,600 | -11 | 99% | 99% | 200% | ▼ | 100% | 100% | 98% | 95% | 100% |
| 20241007 | 803 | 803 | 795 | 799 | 1,900 | 9 | 101% | 100% | 73% | ▲ | 100% | 99% | 99% | 96% | 102% |
| 20241008 | 799 | 799 | 797 | 799 | 500 | 0 | 100% | 100% | 26% | -- | 100% | 100% | 99% | 96% | 102% |
| 20241009 | 800 | 800 | 797 | 799 | 1,100 | 0 | 100% | 100% | 220% | -- | 100% | 100% | 98% | 96% | 102% |
| 20241010 | 801 | 801 | 790 | 800 | 1,600 | 1 | 100% | 100% | 145% | ▲ | 99% | 100% | 99% | 96% | 102% |
| 20241011 | 800 | 800 | 795 | 795 | 1,400 | -5 | 99% | 99% | 88% | ▼ | 99% | 100% | 99% | 96% | 101% |
| 20241015 | 795 | 795 | 787 | 787 | 2,200 | -8 | 99% | 99% | 157% | ▼▼ | 101% | 100% | 100% | 95% | 100% |
| 20241016 | 787 | 798 | 787 | 798 | 1,100 | 11 | 101% | 101% | 50% | ▲ | 99% | 99% | 99% | 96% | 101% |
| 20241017 | 794 | 794 | 790 | 790 | 300 | -8 | 99% | 99% | 27% | ▼ | 101% | 99% | 99% | 95% | 100% |
| 20241018 | 790 | 797 | 788 | 797 | 700 | 7 | 101% | 101% | 233% | ▲ | 99% | 97% | 98% | 96% | 101% |
| 20241021 | 797 | 797 | 785 | 786 | 2,700 | -11 | 99% | 99% | 386% | ▼ | 100% | 100% | 99% | 94% | 100% |
| 20241022 | 787 | 790 | 786 | 786 | 1,200 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 100% | 94% | 100% |
| 20241023 | 784 | 796 | 781 | 783 | 2,000 | -3 | 100% | 100% | 167% | ▼ | 99% | 100% | 100% | 94% | 100% |
| 20241024 | 781 | 781 | 770 | 770 | 2,400 | -13 | 98% | 99% | 120% | ▼▼ | 98% | 102% | 101% | 93% | 100% |
| 20241025 | 776 | 776 | 761 | 761 | 2,000 | -9 | 99% | 98% | 83% | ▼▼▼ | 104% | 104% | 103% | 93% | 100% |
| 20241028 | 756 | 786 | 756 | 786 | 5,200 | 25 | 103% | 104% | 260% | ▲ | 99% | 100% | 100% | 96% | 103% |
| 20241029 | 780 | 791 | 760 | 770 | 2,900 | -16 | 98% | 99% | 56% | ▼ | 101% | 100% | 100% | 94% | 101% |
| 20241030 | 777 | 782 | 777 | 782 | 1,000 | 12 | 102% | 101% | 34% | ▲ | 101% | 99% | 99% | 98% | 103% |
| 20241031 | 783 | 788 | 783 | 788 | 1,700 | 6 | 101% | 101% | 170% | ▲▲ | 99% | 99% | 98% | 98% | 104% |
| 20241101 | 785 | 785 | 775 | 777 | 3,100 | -11 | 99% | 99% | 182% | ▼ | 100% | 101% | 99% | 97% | 102% |
| 20241105 | 777 | 777 | 770 | 776 | 3,200 | -1 | 100% | 100% | 103% | ▼▼ | 100% | 101% | 99% | 97% | 102% |
| 20241106 | 775 | 783 | 775 | 777 | 3,400 | 1 | 100% | 100% | 106% | ▲ | 100% | 101% | 99% | 97% | 102% |
| 20241107 | 775 | 777 | 772 | 772 | 2,600 | -5 | 99% | 100% | 76% | ▼ | 101% | 101% | 99% | 97% | 101% |
| 20241108 | 773 | 781 | 773 | 781 | 3,600 | 9 | 101% | 101% | 138% | ▲ | 100% | 99% | 98% | 98% | 103% |
| 20241111 | 781 | 781 | 774 | 780 | 1,000 | -1 | 100% | 100% | 28% | ▼ | 99% | 99% | 98% | 98% | 102% |
| 20241112 | 780 | 780 | 775 | 776 | 1,100 | -4 | 99% | 99% | 110% | ▼▼ | 100% | 99% | 99% | 97% | 102% |
| 20241113 | 776 | 779 | 770 | 779 | 3,600 | 3 | 100% | 100% | 327% | ▲ | 100% | 99% | 101% | 98% | 102% |
| 20241114 | 775 | 776 | 768 | 775 | 1,300 | -4 | 99% | 100% | 36% | ▼ | 99% | 99% | 101% | 97% | 102% |
| 20241115 | 777 | 777 | 772 | 773 | 1,900 | -2 | 100% | 99% | 146% | ▼▼ | 100% | 99% | 101% | 97% | 102% |
| 20241118 | 772 | 775 | 770 | 770 | 3,300 | -3 | 100% | 100% | 174% | ▼▼▼ | 100% | 99% | 102% | 98% | 101% |
| 20241119 | 767 | 773 | 767 | 769 | 1,500 | -1 | 100% | 100% | 45% | ▼▼▼▼ | 99% | 99% | 102% | 98% | 101% |
| 20241120 | 772 | 772 | 760 | 761 | 4,800 | -8 | 99% | 99% | 320% | ▼▼▼▼▼ | 101% | 101% | 104% | 97% | 100% |
| 20241121 | 761 | 766 | 761 | 766 | 1,900 | 5 | 101% | 101% | 40% | ▲ | 100% | 100% | 104% | 97% | 101% |
| 20241122 | 761 | 761 | 760 | 761 | 3,100 | -5 | 99% | 100% | 163% | ▼ | 100% | 100% | 104% | 97% | 100% |
| 20241125 | 763 | 765 | 759 | 762 | 2,800 | 1 | 100% | 100% | 90% | ▲ | 100% | 99% | 103% | 97% | 100% |
| 20241126 | 766 | 779 | 765 | 765 | 5,500 | 3 | 100% | 100% | 196% | ▲▲ | 99% | 99% | 104% | 97% | 101% |
| 20241127 | 763 | 770 | 759 | 759 | 2,600 | -6 | 99% | 99% | 47% | ▼ | 100% | 100% | 104% | 96% | 100% |
| 20241128 | 760 | 761 | 755 | 761 | 1,200 | 2 | 100% | 100% | 46% | ▲ | 100% | 100% | 104% | 97% | 100% |
| 20241129 | 760 | 763 | 751 | 758 | 3,200 | -3 | 100% | 100% | 267% | ▼ | 100% | 101% | 104% | 97% | 100% |
| 20241202 | 758 | 760 | 752 | 757 | 2,300 | -1 | 100% | 100% | 72% | ▼▼ | 100% | 101% | 104% | 97% | 100% |
| 20241203 | 757 | 757 | 752 | 755 | 3,300 | -2 | 100% | 100% | 143% | ▼▼▼ | 101% | 102% | 105% | 97% | 100% |
| 20241204 | 755 | 761 | 755 | 760 | 26,700 | 5 | 101% | 101% | 809% | ▲ | 100% | 102% | 104% | 97% | 101% |
| 20241205 | 761 | 761 | 760 | 760 | 700 | 0 | 100% | 100% | 3% | -- | 101% | 103% | 104% | 97% | 101% |
| 20241206 | 761 | 765 | 759 | 765 | 3,100 | 5 | 101% | 101% | 443% | ▲ | 99% | 102% | 0% | 98% | 101% |
| 20241209 | 765 | 770 | 760 | 761 | 1,600 | -4 | 99% | 99% | 52% | ▼ | 100% | 102% | 0% | 98% | 101% |
| 20241210 | 770 | 771 | 762 | 770 | 2,700 | 9 | 101% | 100% | 169% | ▲ | 101% | 102% | 0% | 99% | 102% |
| 20241211 | 770 | 794 | 770 | 780 | 7,400 | 10 | 101% | 101% | 274% | ▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20241212 | 780 | 782 | 780 | 781 | 600 | 1 | 100% | 100% | 8% | ▲▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20241213 | 780 | 782 | 780 | 782 | 400 | 1 | 100% | 100% | 67% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241216 | 785 | 790 | 785 | 785 | 6,200 | 3 | 100% | 100% | 1550% | ▲▲▲▲▲ | 101% | 101% | 0% | 100% | 104% |
| 20241217 | 784 | 789 | 784 | 788 | 1,200 | 3 | 100% | 101% | 19% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241218 | 790 | 791 | 788 | 788 | 3,300 | 0 | 100% | 100% | 275% | -- | 100% | 0% | 0% | 100% | 104% |
| 20241219 | 790 | 792 | 789 | 790 | 2,600 | 2 | 100% | 100% | 79% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241220 | 791 | 791 | 790 | 791 | 1,000 | 1 | 100% | 100% | 38% | ▲▲ | % | % | % | 100% | 105% |
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 | 400 | 22,700 | 0 | 14,100 | 400 | 8,600 |
| 2024-12-06 | 0 | 22,400 | 0 | 14,100 | 0 | 8,300 |
| 2024-11-29 | 0 | 24,000 | 0 | 14,000 | 0 | 10,000 |
| 2024-11-22 | 100 | 24,000 | 0 | 14,100 | 100 | 9,900 |
| 2024-11-15 | 100 | 23,200 | 0 | 14,000 | 100 | 9,200 |
| 2024-11-08 | 300 | 22,900 | 0 | 13,600 | 300 | 9,300 |
| 2024-11-01 | 400 | 23,000 | 0 | 13,500 | 400 | 9,500 |
| 2024-10-25 | 100 | 25,300 | 0 | 13,300 | 100 | 12,000 |
| 2024-10-18 | 100 | 25,700 | 0 | 13,800 | 100 | 11,900 |
| 2024-10-11 | 0 | 25,400 | 0 | 13,800 | 0 | 11,600 |
| 2024-10-04 | 300 | 25,400 | 0 | 13,800 | 300 | 11,600 |
| 2024-09-27 | 900 | 25,000 | 0 | 13,800 | 900 | 11,200 |
| 2024-09-20 | 400 | 27,100 | 0 | 13,900 | 400 | 13,200 |
| 2024-09-13 | 300 | 26,000 | 0 | 14,100 | 300 | 11,900 |
| 2024-09-06 | 700 | 28,000 | 0 | 14,800 | 700 | 13,200 |
| 2024-08-30 | 700 | 28,800 | 0 | 15,900 | 700 | 12,900 |
| 2024-08-23 | 700 | 27,600 | 0 | 15,900 | 700 | 11,700 |
| 2024-08-16 | 700 | 27,700 | 0 | 15,900 | 700 | 11,800 |
| 2024-08-09 | 200 | 26,600 | 0 | 15,200 | 200 | 11,400 |
| 2024-08-02 | 500 | 25,200 | 0 | 10,600 | 500 | 14,600 |
| 2024-07-26 | 300 | 24,800 | 0 | 11,200 | 300 | 13,600 |
| 2024-07-19 | 300 | 26,600 | 0 | 11,100 | 300 | 15,500 |
| 2024-07-12 | 300 | 31,500 | 0 | 17,900 | 300 | 13,600 |
| 2024-07-05 | 100 | 30,700 | 0 | 17,800 | 100 | 12,900 |
| 2024-06-28 | 100 | 32,000 | 0 | 18,600 | 100 | 13,400 |
| 2024-06-21 | 200 | 30,800 | 0 | 18,300 | 200 | 12,500 |
| 2024-06-14 | 100 | 25,000 | 0 | 12,700 | 100 | 12,300 |
| 2024-06-07 | 100 | 28,000 | 0 | 16,300 | 100 | 11,700 |
| 2024-05-31 | 200 | 28,000 | 0 | 16,100 | 200 | 11,900 |
| 2024-05-24 | 200 | 30,000 | 0 | 18,000 | 200 | 12,000 |
| 2024-05-17 | 600 | 28,500 | 0 | 16,700 | 600 | 11,800 |
| 2024-05-10 | 1,200 | 40,600 | 0 | 26,400 | 1,200 | 14,200 |
| 2024-05-02 | 1,000 | 39,900 | 0 | 22,800 | 1,000 | 17,100 |
| 2024-04-26 | 1,200 | 39,600 | 0 | 23,200 | 1,200 | 16,400 |
| 2024-04-19 | 800 | 36,400 | 0 | 21,900 | 800 | 14,500 |
| 2024-04-12 | 1,400 | 34,800 | 0 | 22,500 | 1,400 | 12,300 |
| 2024-04-05 | 4,300 | 34,400 | 0 | 21,600 | 4,300 | 12,800 |
| 2024-03-29 | 3,500 | 36,200 | 0 | 22,200 | 3,500 | 14,000 |
| 2024-03-22 | 6,300 | 32,800 | 0 | 14,900 | 6,300 | 17,900 |
| 2024-03-15 | 2,700 | 31,200 | 0 | 14,000 | 2,700 | 17,200 |
| 2024-03-08 | 800 | 36,100 | 0 | 18,900 | 800 | 17,200 |
| 2024-03-01 | 300 | 39,100 | 0 | 20,300 | 300 | 18,800 |
| 2024-02-22 | 100 | 34,800 | 0 | 18,500 | 100 | 16,300 |
| 2024-02-16 | 200 | 35,100 | 0 | 18,400 | 200 | 16,700 |
| 2024-02-09 | 200 | 29,200 | 0 | 14,500 | 200 | 14,700 |
| 2024-02-02 | 6,900 | 33,400 | 0 | 17,100 | 6,900 | 16,300 |
| 2024-01-26 | 200 | 24,800 | 0 | 14,100 | 200 | 10,700 |
| 2024-01-19 | 300 | 19,700 | 0 | 9,700 | 300 | 10,000 |
| 2024-01-12 | 200 | 20,900 | 0 | 10,500 | 200 | 10,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 15:00 | カンダ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240202 | 15:00 | カンダ | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9059 | 1 | カンダホールディングス | 2024-12-21 13:28:25 |
| 9059 | 2 | 個人投資家向けオンデマンド会社説明会の資料を掲示いたしました | 2024-12-17 02:31:45 |
| 9059 | 2 | 第111回定時株主総会資料（交付書面への記載を省略した事項） | 2024-06-21 20:52:05 |
| 9059 | 2 | 第111回定時株主総会招集ご通知 | 2024-06-21 20:52:03 |
| 9059 | 2 | 株主優待のご案内 | カンダホールディングス | 2024-06-21 20:47:26 |
| 9059 | 2 | 事業報告書 | カンダホールディングス | 2024-06-15 13:32:21 |
| 9059 | 2 | 株主総会資料 | カンダホールディングス | 2024-06-15 13:32:20 |
| 9059 | 2 | 決算短信 | カンダホールディングス | 2024-06-15 13:32:19 |
| 9059 | 2 | IRカレンダー | カンダホールディングス | 2024-06-15 13:32:16 |
| 9059 | 2 | IR説明会資料 | カンダホールディングス | 2024-06-15 13:32:15 |