| 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 | 795 | 797 | 793 | 795 | 900 | 0 | 100% | 100% | 56% | -- | 100% | 101% | 102% | 98% | 101% |
| 20250121 | 796 | 804 | 796 | 798 | 2,300 | 3 | 100% | 100% | 256% | ▲ | 100% | 101% | 102% | 98% | 101% |
| 20250122 | 798 | 799 | 796 | 799 | 1,500 | 1 | 100% | 100% | 65% | ▲▲ | 100% | 102% | 102% | 98% | 101% |
| 20250123 | 798 | 798 | 795 | 795 | 800 | -4 | 99% | 100% | 53% | ▼ | 101% | 102% | 103% | 98% | 101% |
| 20250124 | 795 | 803 | 795 | 800 | 1,400 | 5 | 101% | 101% | 175% | ▲ | 101% | 101% | 102% | 98% | 102% |
| 20250127 | 800 | 812 | 800 | 804 | 4,800 | 4 | 101% | 101% | 343% | ▲▲ | 100% | 101% | 101% | 99% | 102% |
| 20250128 | 804 | 805 | 800 | 805 | 2,000 | 1 | 100% | 100% | 42% | ▲▲▲ | 101% | 101% | 102% | 99% | 102% |
| 20250129 | 802 | 810 | 800 | 810 | 1,500 | 5 | 101% | 101% | 75% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250130 | 810 | 810 | 807 | 807 | 500 | -3 | 100% | 100% | 33% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20250131 | 807 | 812 | 807 | 808 | 900 | 1 | 100% | 100% | 180% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20250203 | 811 | 815 | 805 | 812 | 2,900 | 4 | 100% | 100% | 322% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250204 | 811 | 815 | 805 | 809 | 1,100 | -3 | 100% | 100% | 38% | ▼ | 100% | 101% | 102% | 100% | 103% |
| 20250205 | 803 | 804 | 801 | 801 | 3,000 | -8 | 99% | 100% | 273% | ▼▼ | 100% | 101% | 101% | 99% | 102% |
| 20250206 | 809 | 810 | 805 | 810 | 800 | 9 | 101% | 100% | 27% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20250207 | 811 | 817 | 809 | 815 | 4,500 | 5 | 101% | 100% | 563% | ▲▲ | 101% | 101% | 101% | 100% | 103% |
| 20250210 | 805 | 816 | 805 | 813 | 3,500 | -2 | 100% | 101% | 78% | ▼ | 100% | 99% | 101% | 100% | 103% |
| 20250212 | 813 | 814 | 805 | 814 | 4,700 | 1 | 100% | 100% | 134% | ▲ | 100% | 99% | 100% | 100% | 103% |
| 20250213 | 814 | 815 | 810 | 810 | 2,000 | -4 | 100% | 100% | 43% | ▼ | 100% | 99% | 102% | 99% | 102% |
| 20250214 | 811 | 814 | 803 | 810 | 3,500 | 0 | 100% | 100% | 175% | -- | 100% | 100% | 102% | 99% | 102% |
| 20250217 | 808 | 808 | 805 | 807 | 1,200 | -3 | 100% | 100% | 34% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20250218 | 807 | 807 | 793 | 806 | 5,000 | -1 | 100% | 100% | 417% | ▼▼ | 99% | 101% | 103% | 99% | 101% |
| 20250219 | 806 | 806 | 797 | 797 | 2,600 | -9 | 99% | 99% | 52% | ▼▼▼ | 101% | 103% | 104% | 98% | 100% |
| 20250220 | 796 | 802 | 795 | 802 | 3,000 | 5 | 101% | 101% | 115% | ▲ | 100% | 101% | 103% | 98% | 101% |
| 20250225 | 807 | 812 | 802 | 810 | 6,600 | 8 | 101% | 100% | 220% | ▲▲ | 99% | 100% | 102% | 99% | 102% |
| 20250226 | 813 | 826 | 803 | 803 | 12,200 | -7 | 99% | 99% | 185% | ▼ | 101% | 101% | 103% | 99% | 101% |
| 20250227 | 807 | 820 | 805 | 816 | 3,400 | 13 | 102% | 101% | 28% | ▲ | 100% | 100% | 102% | 100% | 102% |
| 20250228 | 815 | 815 | 800 | 811 | 4,900 | -5 | 99% | 100% | 144% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20250303 | 814 | 815 | 811 | 815 | 2,400 | 4 | 100% | 100% | 49% | ▲ | 100% | 100% | 102% | 100% | 102% |
| 20250304 | 814 | 814 | 811 | 812 | 2,200 | -3 | 100% | 100% | 92% | ▼ | 100% | 101% | 103% | 100% | 102% |
| 20250305 | 810 | 812 | 810 | 812 | 2,100 | 0 | 100% | 100% | 95% | -- | 101% | 100% | 103% | 100% | 102% |
| 20250306 | 810 | 815 | 810 | 815 | 3,300 | 3 | 100% | 101% | 157% | ▲ | 100% | 100% | 102% | 100% | 102% |
| 20250307 | 815 | 815 | 809 | 815 | 2,700 | 0 | 100% | 100% | 82% | -- | 100% | 101% | 103% | 100% | 102% |
| 20250310 | 812 | 815 | 812 | 815 | 3,100 | 0 | 100% | 100% | 115% | -- | 100% | 101% | 102% | 100% | 102% |
| 20250311 | 813 | 813 | 809 | 809 | 3,300 | -6 | 99% | 100% | 106% | ▼ | 100% | 102% | 102% | 99% | 102% |
| 20250312 | 809 | 818 | 809 | 812 | 2,600 | 3 | 100% | 100% | 79% | ▲ | 101% | 102% | 99% | 100% | 102% |
| 20250313 | 813 | 821 | 812 | 818 | 11,900 | 6 | 101% | 101% | 458% | ▲▲ | 99% | 101% | 96% | 100% | 103% |
| 20250314 | 822 | 822 | 815 | 817 | 2,700 | -1 | 100% | 99% | 23% | ▼ | 100% | 100% | 95% | 100% | 103% |
| 20250317 | 828 | 828 | 820 | 824 | 4,400 | 7 | 101% | 100% | 163% | ▲ | 100% | 100% | 94% | 100% | 103% |
| 20250318 | 829 | 829 | 822 | 827 | 2,500 | 3 | 100% | 100% | 57% | ▲▲ | 100% | 101% | 93% | 100% | 104% |
| 20250319 | 827 | 827 | 819 | 825 | 6,300 | -2 | 100% | 100% | 252% | ▼ | 100% | 101% | 92% | 100% | 104% |
| 20250321 | 825 | 828 | 824 | 828 | 5,300 | 3 | 100% | 100% | 84% | ▲ | 100% | 100% | 91% | 100% | 104% |
| 20250324 | 829 | 833 | 828 | 832 | 6,100 | 4 | 100% | 100% | 115% | ▲▲ | 100% | 97% | 91% | 100% | 104% |
| 20250325 | 831 | 834 | 830 | 831 | 10,500 | -1 | 100% | 100% | 172% | ▼ | 100% | 95% | 91% | 100% | 103% |
| 20250326 | 831 | 833 | 831 | 833 | 14,300 | 2 | 100% | 100% | 136% | ▲ | 100% | 94% | 91% | 100% | 104% |
| 20250327 | 830 | 832 | 826 | 829 | 75,300 | -4 | 100% | 100% | 527% | ▼ | 99% | 96% | 94% | 100% | 102% |
| 20250328 | 810 | 810 | 801 | 802 | 19,000 | -27 | 97% | 99% | 25% | ▼▼ | 99% | 96% | 94% | 96% | 100% |
| 20250331 | 796 | 799 | 783 | 792 | 6,400 | -10 | 99% | 99% | 34% | ▼▼▼ | 100% | 94% | 95% | 95% | 100% |
| 20250401 | 785 | 791 | 783 | 783 | 5,600 | -9 | 99% | 100% | 88% | ▼▼▼▼ | 100% | 94% | 95% | 94% | 100% |
| 20250402 | 783 | 783 | 777 | 781 | 3,700 | -2 | 100% | 100% | 66% | ▼▼▼▼▼ | 99% | 97% | 97% | 94% | 100% |
| 20250403 | 771 | 771 | 754 | 767 | 9,800 | -14 | 98% | 99% | 265% | ▼▼▼▼▼▼ | 96% | 100% | 0% | 92% | 100% |
| 20250404 | 757 | 757 | 708 | 730 | 15,400 | -37 | 95% | 96% | 157% | ▼▼▼▼▼▼▼ | 103% | 106% | 0% | 88% | 100% |
| 20250408 | 714 | 739 | 713 | 735 | 6,500 | 5 | 101% | 103% | 42% | ▲ | 100% | 104% | 0% | 88% | 101% |
| 20250409 | 731 | 738 | 717 | 728 | 1,700 | -7 | 99% | 100% | 26% | ▼ | 98% | 99% | 0% | 87% | 100% |
| 20250410 | 758 | 758 | 727 | 746 | 7,000 | 18 | 102% | 98% | 412% | ▲ | 101% | 100% | 0% | 90% | 102% |
| 20250411 | 746 | 757 | 741 | 757 | 2,800 | 11 | 101% | 101% | 40% | ▲▲ | 99% | 98% | 0% | 91% | 104% |
| 20250414 | 764 | 765 | 754 | 758 | 3,300 | 1 | 100% | 99% | 118% | ▲▲▲ | 99% | 98% | 0% | 91% | 104% |
| 20250415 | 758 | 760 | 740 | 748 | 2,900 | -10 | 99% | 99% | 88% | ▼ | 101% | 0% | 0% | 90% | 103% |
| 20250416 | 742 | 748 | 737 | 747 | 4,900 | -1 | 100% | 101% | 169% | ▼▼ | 100% | 0% | 0% | 90% | 103% |
| 20250417 | 747 | 747 | 731 | 746 | 4,000 | -1 | 100% | 100% | 82% | ▼▼▼ | 100% | 0% | 0% | 90% | 102% |
| 20250418 | 745 | 750 | 742 | 745 | 4,400 | -1 | 100% | 100% | 110% | ▼▼▼▼ | % | % | % | 89% | 102% |
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 | 1,100 | 18,200 | 0 | 12,100 | 1,100 | 6,100 |
| 2025-04-04 | 1,200 | 19,600 | 0 | 11,900 | 1,200 | 7,700 |
| 2025-03-28 | 1,100 | 24,200 | 0 | 12,600 | 1,100 | 11,600 |
| 2025-03-21 | 4,000 | 23,600 | 0 | 12,300 | 4,000 | 11,300 |
| 2025-03-14 | 2,200 | 27,500 | 0 | 17,600 | 2,200 | 9,900 |
| 2025-03-07 | 900 | 20,300 | 0 | 10,800 | 900 | 9,500 |
| 2025-02-28 | 400 | 24,200 | 0 | 15,100 | 400 | 9,100 |
| 2025-02-21 | 100 | 24,600 | 0 | 15,200 | 100 | 9,400 |
| 2025-02-14 | 100 | 24,800 | 0 | 15,100 | 100 | 9,700 |
| 2025-02-07 | 100 | 24,800 | 0 | 15,100 | 100 | 9,700 |
| 2025-01-31 | 500 | 24,600 | 0 | 15,100 | 500 | 9,500 |
| 2025-01-24 | 500 | 25,500 | 0 | 15,400 | 500 | 10,100 |
| 2025-01-17 | 400 | 26,300 | 0 | 16,200 | 400 | 10,100 |
| 2025-01-10 | 600 | 26,400 | 0 | 16,700 | 600 | 9,700 |
| 2024-12-27 | 500 | 26,300 | 0 | 15,400 | 500 | 10,900 |
| 2024-12-20 | 400 | 23,900 | 0 | 14,100 | 400 | 9,800 |
| 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 | 2025-04-19 07:22:22 |
| 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 |