| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 864 | 864 | 849 | 858 | 2,800 | -11 | 99% | 99% | 280% | ▼▼ | 101% | 101% | 95% | 96% | 100% |
| 20240726 | 858 | 873 | 858 | 870 | 4,600 | 12 | 101% | 101% | 164% | ▲ | 100% | 99% | 94% | 98% | 101% |
| 20240729 | 870 | 870 | 866 | 869 | 1,200 | -1 | 100% | 100% | 26% | ▼ | 100% | 91% | 94% | 98% | 101% |
| 20240730 | 867 | 870 | 852 | 870 | 3,900 | 1 | 100% | 100% | 325% | ▲ | 99% | 82% | 94% | 98% | 101% |
| 20240731 | 870 | 871 | 865 | 865 | 800 | -5 | 99% | 99% | 21% | ▼ | 100% | 88% | 95% | 97% | 101% |
| 20240801 | 865 | 870 | 855 | 865 | 3,200 | 0 | 100% | 100% | 400% | -- | 92% | 90% | 96% | 97% | 101% |
| 20240802 | 850 | 851 | 785 | 785 | 8,700 | -80 | 91% | 92% | 272% | ▼ | 85% | 99% | 105% | 88% | 100% |
| 20240805 | 781 | 781 | 651 | 661 | 17,100 | -124 | 84% | 85% | 197% | ▼▼ | 101% | 115% | 117% | 74% | 100% |
| 20240806 | 700 | 749 | 700 | 710 | 9,400 | 49 | 107% | 101% | 55% | ▲ | 107% | 114% | 115% | 80% | 107% |
| 20240807 | 710 | 770 | 710 | 758 | 6,700 | 48 | 107% | 107% | 71% | ▲▲ | 102% | 109% | 110% | 85% | 115% |
| 20240808 | 744 | 767 | 744 | 761 | 6,300 | 3 | 100% | 102% | 94% | ▲▲▲ | 101% | 106% | 107% | 86% | 115% |
| 20240809 | 765 | 780 | 761 | 771 | 4,700 | 10 | 101% | 101% | 75% | ▲▲▲▲ | 102% | 103% | 104% | 88% | 117% |
| 20240813 | 789 | 821 | 789 | 808 | 6,000 | 37 | 105% | 102% | 128% | ▲▲▲▲▲ | 98% | 99% | 100% | 92% | 122% |
| 20240814 | 816 | 816 | 797 | 801 | 1,400 | -7 | 99% | 98% | 23% | ▼ | 100% | 100% | 101% | 91% | 121% |
| 20240815 | 811 | 820 | 803 | 811 | 3,300 | 10 | 101% | 100% | 236% | ▲ | 98% | 99% | 99% | 92% | 123% |
| 20240816 | 825 | 825 | 812 | 812 | 2,000 | 1 | 100% | 98% | 61% | ▲▲ | 99% | 99% | 100% | 93% | 123% |
| 20240819 | 815 | 815 | 800 | 803 | 1,400 | -9 | 99% | 99% | 70% | ▼ | 99% | 101% | 100% | 92% | 121% |
| 20240820 | 812 | 815 | 802 | 804 | 2,000 | 1 | 100% | 99% | 143% | ▲ | 101% | 102% | 100% | 92% | 122% |
| 20240821 | 804 | 813 | 804 | 813 | 2,900 | 9 | 101% | 101% | 145% | ▲▲ | 99% | 100% | 99% | 93% | 123% |
| 20240822 | 813 | 813 | 807 | 807 | 800 | -6 | 99% | 99% | 28% | ▼ | 100% | 101% | 101% | 93% | 122% |
| 20240823 | 807 | 810 | 806 | 809 | 1,000 | 2 | 100% | 100% | 125% | ▲ | 101% | 101% | 101% | 93% | 122% |
| 20240826 | 809 | 818 | 809 | 818 | 4,800 | 9 | 101% | 101% | 480% | ▲▲ | 99% | 99% | 101% | 94% | 124% |
| 20240827 | 822 | 822 | 810 | 811 | 1,500 | -7 | 99% | 99% | 31% | ▼ | 100% | 100% | 103% | 93% | 123% |
| 20240828 | 811 | 813 | 810 | 811 | 1,000 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 102% | 94% | 123% |
| 20240829 | 813 | 813 | 813 | 813 | 300 | 2 | 100% | 100% | 30% | ▲ | 100% | 98% | 102% | 94% | 123% |
| 20240830 | 813 | 817 | 813 | 817 | 1,200 | 4 | 100% | 100% | 400% | ▲▲ | 99% | 98% | 102% | 100% | 124% |
| 20240902 | 817 | 817 | 811 | 811 | 1,600 | -6 | 99% | 99% | 133% | ▼ | 100% | 98% | 103% | 99% | 123% |
| 20240903 | 811 | 812 | 811 | 811 | 600 | 0 | 100% | 100% | 38% | -- | 99% | 98% | 103% | 99% | 114% |
| 20240904 | 811 | 811 | 796 | 800 | 3,500 | -11 | 99% | 99% | 583% | ▼ | 100% | 100% | 105% | 98% | 106% |
| 20240905 | 796 | 804 | 796 | 796 | 1,500 | -4 | 100% | 100% | 43% | ▼▼ | 100% | 99% | 105% | 97% | 105% |
| 20240906 | 796 | 800 | 796 | 797 | 1,100 | 1 | 100% | 100% | 73% | ▲ | 100% | 100% | 104% | 97% | 103% |
| 20240909 | 797 | 800 | 791 | 795 | 2,300 | -2 | 100% | 100% | 209% | ▼ | 100% | 100% | 104% | 97% | 100% |
| 20240910 | 799 | 799 | 796 | 796 | 600 | 1 | 100% | 100% | 26% | ▲ | 100% | 101% | 104% | 97% | 100% |
| 20240911 | 790 | 799 | 786 | 787 | 3,700 | -9 | 99% | 100% | 617% | ▼ | 100% | 102% | 104% | 96% | 100% |
| 20240912 | 787 | 799 | 787 | 788 | 1,200 | 1 | 100% | 100% | 32% | ▲ | 102% | 104% | 104% | 96% | 100% |
| 20240913 | 782 | 795 | 782 | 794 | 2,500 | 6 | 101% | 102% | 208% | ▲▲ | 101% | 103% | 101% | 97% | 101% |
| 20240917 | 794 | 800 | 794 | 799 | 1,900 | 5 | 101% | 101% | 76% | ▲▲▲ | 100% | 104% | 100% | 98% | 102% |
| 20240918 | 799 | 799 | 796 | 799 | 400 | 0 | 100% | 100% | 21% | -- | 101% | 104% | 100% | 98% | 102% |
| 20240919 | 799 | 864 | 799 | 806 | 10,800 | 7 | 101% | 101% | 2700% | ▲ | 99% | 101% | 97% | 99% | 102% |
| 20240920 | 821 | 821 | 811 | 812 | 2,400 | 6 | 101% | 99% | 22% | ▲▲ | 100% | 100% | 98% | 99% | 103% |
| 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% | 0% | 96% | 102% |
| 20241008 | 799 | 799 | 797 | 799 | 500 | 0 | 100% | 100% | 26% | -- | 100% | 100% | 0% | 96% | 102% |
| 20241009 | 800 | 800 | 797 | 799 | 1,100 | 0 | 100% | 100% | 220% | -- | 100% | 100% | 0% | 96% | 102% |
| 20241010 | 801 | 801 | 790 | 800 | 1,600 | 1 | 100% | 100% | 145% | ▲ | 99% | 100% | 0% | 96% | 102% |
| 20241011 | 800 | 800 | 795 | 795 | 1,400 | -5 | 99% | 99% | 88% | ▼ | 99% | 100% | 0% | 96% | 101% |
| 20241015 | 795 | 795 | 787 | 787 | 2,200 | -8 | 99% | 99% | 157% | ▼▼ | 101% | 100% | 0% | 95% | 100% |
| 20241016 | 787 | 798 | 787 | 798 | 1,100 | 11 | 101% | 101% | 50% | ▲ | 99% | 99% | 0% | 96% | 101% |
| 20241017 | 794 | 794 | 790 | 790 | 300 | -8 | 99% | 99% | 27% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20241018 | 790 | 797 | 788 | 797 | 700 | 7 | 101% | 101% | 233% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241021 | 797 | 797 | 785 | 786 | 2,700 | -11 | 99% | 99% | 386% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241022 | 787 | 790 | 786 | 786 | 1,200 | 0 | 100% | 100% | 44% | -- | % | % | % | 94% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | 2024-10-23 04:21:58 |
| 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 |
| 9059 | 2 | 株主・投資家情報 | カンダホールディングス | 2024-06-15 13:32:14 |