| 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 | 2,962 | 2,969 | 2,926 | 2,955 | 59,100 | 33 | 101% | 100% | 50% | ▲ | 100% | 101% | 100% | 100% | 109% |
| 20240925 | 2,936 | 2,945 | 2,900 | 2,933 | 49,400 | -22 | 99% | 100% | 84% | ▼ | 102% | 100% | 98% | 99% | 105% |
| 20240926 | 2,970 | 3,015 | 2,961 | 3,015 | 94,400 | 82 | 103% | 102% | 191% | ▲ | 100% | 98% | 96% | 100% | 107% |
| 20240927 | 3,020 | 3,030 | 2,982 | 3,010 | 67,300 | -5 | 100% | 100% | 71% | ▼ | 99% | 99% | 96% | 100% | 106% |
| 20240930 | 3,015 | 3,095 | 2,971 | 2,975 | 115,200 | -35 | 99% | 99% | 171% | ▼▼ | 101% | 101% | 97% | 99% | 105% |
| 20241001 | 2,950 | 2,986 | 2,915 | 2,976 | 86,800 | 1 | 100% | 101% | 75% | ▲ | 99% | 100% | 96% | 99% | 105% |
| 20241002 | 2,975 | 3,005 | 2,938 | 2,954 | 86,300 | -22 | 99% | 99% | 99% | ▼ | 98% | 98% | 95% | 98% | 104% |
| 20241003 | 2,992 | 2,992 | 2,930 | 2,943 | 94,900 | -11 | 100% | 98% | 110% | ▼▼ | 101% | 99% | 95% | 98% | 104% |
| 20241004 | 2,948 | 2,992 | 2,945 | 2,992 | 65,700 | 49 | 102% | 101% | 69% | ▲ | 98% | 96% | 92% | 99% | 105% |
| 20241007 | 3,030 | 3,030 | 2,970 | 2,974 | 88,100 | -18 | 99% | 98% | 134% | ▼ | 99% | 98% | 93% | 99% | 105% |
| 20241008 | 2,969 | 2,969 | 2,927 | 2,938 | 81,300 | -36 | 99% | 99% | 92% | ▼▼ | 100% | 99% | 95% | 97% | 102% |
| 20241009 | 2,937 | 2,943 | 2,908 | 2,931 | 65,600 | -7 | 100% | 100% | 81% | ▼▼▼ | 99% | 98% | 96% | 97% | 102% |
| 20241010 | 2,921 | 2,935 | 2,904 | 2,905 | 54,500 | -26 | 99% | 99% | 83% | ▼▼▼▼ | 99% | 98% | 96% | 96% | 101% |
| 20241011 | 2,910 | 2,921 | 2,884 | 2,884 | 63,700 | -21 | 99% | 99% | 117% | ▼▼▼▼▼ | 100% | 98% | 97% | 96% | 101% |
| 20241015 | 2,887 | 2,911 | 2,872 | 2,898 | 81,100 | 14 | 100% | 100% | 127% | ▲ | 100% | 98% | 97% | 96% | 101% |
| 20241016 | 2,876 | 2,935 | 2,870 | 2,875 | 50,300 | -23 | 99% | 100% | 62% | ▼ | 99% | 96% | 97% | 95% | 100% |
| 20241017 | 2,887 | 2,887 | 2,845 | 2,851 | 53,400 | -24 | 99% | 99% | 106% | ▼▼ | 100% | 97% | 98% | 95% | 100% |
| 20241018 | 2,844 | 2,849 | 2,818 | 2,834 | 67,600 | -17 | 99% | 100% | 127% | ▼▼▼ | 99% | 97% | 98% | 94% | 100% |
| 20241021 | 2,837 | 2,839 | 2,807 | 2,814 | 75,400 | -20 | 99% | 99% | 112% | ▼▼▼▼ | 99% | 98% | 100% | 93% | 100% |
| 20241022 | 2,803 | 2,812 | 2,752 | 2,766 | 127,100 | -48 | 98% | 99% | 169% | ▼▼▼▼▼ | 100% | 101% | 102% | 92% | 100% |
| 20241023 | 2,748 | 2,784 | 2,748 | 2,758 | 85,700 | -8 | 100% | 100% | 67% | ▼▼▼▼▼▼ | 100% | 101% | 102% | 91% | 100% |
| 20241024 | 2,740 | 2,762 | 2,726 | 2,750 | 74,600 | -8 | 100% | 100% | 87% | ▼▼▼▼▼▼▼ | 100% | 101% | 102% | 91% | 100% |
| 20241025 | 2,740 | 2,757 | 2,726 | 2,743 | 75,700 | -7 | 100% | 100% | 101% | ▼▼▼▼▼▼▼▼ | 101% | 102% | 103% | 91% | 100% |
| 20241028 | 2,728 | 2,776 | 2,728 | 2,754 | 110,800 | 11 | 100% | 101% | 146% | ▲ | 100% | 99% | 102% | 92% | 100% |
| 20241029 | 2,757 | 2,771 | 2,734 | 2,762 | 391,700 | 8 | 100% | 100% | 354% | ▲▲ | 101% | 100% | 103% | 92% | 101% |
| 20241030 | 2,722 | 2,810 | 2,711 | 2,754 | 365,400 | -8 | 100% | 101% | 93% | ▼ | 100% | 100% | 103% | 92% | 100% |
| 20241031 | 2,781 | 2,797 | 2,754 | 2,776 | 71,500 | 22 | 101% | 100% | 20% | ▲ | 99% | 101% | 104% | 93% | 101% |
| 20241101 | 2,754 | 2,770 | 2,713 | 2,713 | 86,400 | -63 | 98% | 99% | 121% | ▼ | 101% | 101% | 108% | 91% | 100% |
| 20241105 | 2,713 | 2,746 | 2,690 | 2,735 | 88,200 | 22 | 101% | 101% | 102% | ▲ | 99% | 101% | 109% | 92% | 101% |
| 20241106 | 2,735 | 2,744 | 2,707 | 2,715 | 80,900 | -20 | 99% | 99% | 92% | ▼ | 102% | 101% | 108% | 92% | 100% |
| 20241107 | 2,738 | 2,797 | 2,738 | 2,790 | 107,000 | 75 | 103% | 102% | 132% | ▲ | 98% | 100% | 107% | 95% | 103% |
| 20241108 | 2,781 | 2,788 | 2,731 | 2,731 | 70,800 | -59 | 98% | 98% | 66% | ▼ | 100% | 101% | 110% | 94% | 101% |
| 20241111 | 2,731 | 2,737 | 2,693 | 2,737 | 63,100 | 6 | 100% | 100% | 89% | ▲ | 99% | 101% | 113% | 94% | 101% |
| 20241112 | 2,772 | 2,817 | 2,750 | 2,750 | 64,200 | 13 | 100% | 99% | 102% | ▲▲ | 101% | 102% | 118% | 95% | 101% |
| 20241113 | 2,749 | 2,797 | 2,744 | 2,770 | 44,700 | 20 | 101% | 101% | 70% | ▲▲▲ | 99% | 100% | 118% | 96% | 102% |
| 20241114 | 2,786 | 2,789 | 2,758 | 2,758 | 41,600 | -12 | 100% | 99% | 93% | ▼ | 99% | 100% | 121% | 97% | 102% |
| 20241115 | 2,768 | 2,777 | 2,738 | 2,745 | 52,700 | -13 | 100% | 99% | 127% | ▼▼ | 100% | 100% | 121% | 97% | 101% |
| 20241118 | 2,784 | 2,815 | 2,759 | 2,786 | 67,100 | 41 | 101% | 100% | 127% | ▲ | 100% | 100% | 120% | 99% | 103% |
| 20241119 | 2,809 | 2,823 | 2,780 | 2,798 | 51,400 | 12 | 100% | 100% | 77% | ▲▲ | 98% | 100% | 121% | 100% | 103% |
| 20241120 | 2,800 | 2,814 | 2,731 | 2,739 | 36,300 | -59 | 98% | 98% | 71% | ▼ | 101% | 102% | 123% | 98% | 101% |
| 20241121 | 2,750 | 2,775 | 2,748 | 2,766 | 49,400 | 27 | 101% | 101% | 136% | ▲ | 100% | 103% | 122% | 99% | 102% |
| 20241122 | 2,765 | 2,795 | 2,750 | 2,778 | 53,000 | 12 | 100% | 100% | 107% | ▲▲ | 99% | 102% | 120% | 99% | 102% |
| 20241125 | 2,813 | 2,818 | 2,791 | 2,796 | 83,500 | 18 | 101% | 99% | 158% | ▲▲▲ | 100% | 104% | 121% | 100% | 103% |
| 20241126 | 2,797 | 2,811 | 2,772 | 2,805 | 42,200 | 9 | 100% | 100% | 51% | ▲▲▲▲ | 100% | 106% | 121% | 100% | 103% |
| 20241127 | 2,800 | 2,824 | 2,791 | 2,796 | 86,500 | -9 | 100% | 100% | 205% | ▼ | 102% | 106% | 121% | 100% | 103% |
| 20241128 | 2,793 | 2,862 | 2,790 | 2,857 | 59,700 | 61 | 102% | 102% | 69% | ▲ | 99% | 103% | 117% | 100% | 105% |
| 20241129 | 2,885 | 2,897 | 2,857 | 2,861 | 67,300 | 4 | 100% | 99% | 113% | ▲▲ | 102% | 105% | 118% | 100% | 105% |
| 20241202 | 2,875 | 2,935 | 2,814 | 2,922 | 129,500 | 61 | 102% | 102% | 192% | ▲▲▲ | 102% | 107% | 115% | 100% | 108% |
| 20241203 | 2,923 | 3,005 | 2,923 | 2,970 | 168,200 | 48 | 102% | 102% | 130% | ▲▲▲▲ | 99% | 110% | 112% | 100% | 109% |
| 20241204 | 2,960 | 2,975 | 2,931 | 2,940 | 82,000 | -30 | 99% | 99% | 49% | ▼ | 101% | 112% | 113% | 99% | 108% |
| 20241205 | 2,938 | 2,965 | 2,924 | 2,963 | 93,600 | 23 | 101% | 101% | 114% | ▲ | 101% | 113% | 111% | 100% | 108% |
| 20241206 | 2,963 | 3,010 | 2,908 | 3,005 | 271,300 | 42 | 101% | 101% | 290% | ▲▲ | 96% | 103% | 0% | 100% | 110% |
| 20241209 | 3,265 | 3,280 | 3,110 | 3,125 | 704,200 | 120 | 104% | 96% | 260% | ▲▲▲ | 103% | 107% | 0% | 100% | 114% |
| 20241210 | 3,165 | 3,270 | 3,110 | 3,255 | 304,800 | 130 | 104% | 103% | 43% | ▲▲▲▲ | 100% | 103% | 0% | 100% | 119% |
| 20241211 | 3,285 | 3,375 | 3,240 | 3,285 | 334,300 | 30 | 101% | 100% | 110% | ▲▲▲▲▲ | 101% | 101% | 0% | 100% | 120% |
| 20241212 | 3,320 | 3,345 | 3,260 | 3,345 | 143,900 | 60 | 102% | 101% | 43% | ▲▲▲▲▲▲ | 102% | 100% | 0% | 100% | 122% |
| 20241213 | 3,310 | 3,370 | 3,300 | 3,365 | 144,300 | 20 | 101% | 102% | 100% | ▲▲▲▲▲▲▲ | 101% | 99% | 0% | 100% | 123% |
| 20241216 | 3,360 | 3,385 | 3,330 | 3,380 | 86,700 | 15 | 100% | 101% | 60% | ▲▲▲▲▲▲▲▲ | 99% | 97% | 0% | 100% | 123% |
| 20241217 | 3,370 | 3,375 | 3,330 | 3,350 | 107,100 | -30 | 99% | 99% | 124% | ▼ | 98% | 0% | 0% | 99% | 122% |
| 20241218 | 3,350 | 3,350 | 3,255 | 3,270 | 97,000 | -80 | 98% | 98% | 91% | ▼▼ | 102% | 0% | 0% | 97% | 118% |
| 20241219 | 3,260 | 3,325 | 3,235 | 3,320 | 126,700 | 50 | 102% | 102% | 131% | ▲ | 99% | 0% | 0% | 98% | 120% |
| 20241220 | 3,315 | 3,320 | 3,250 | 3,285 | 164,300 | -35 | 99% | 99% | 130% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 45,900 | 38,600 | 10,200 | 20,400 | 35,700 | 18,200 |
| 2024-12-06 | 37,000 | 156,800 | 10,000 | 19,300 | 27,000 | 137,500 |
| 2024-11-29 | 22,000 | 46,700 | 9,900 | 19,100 | 12,100 | 27,600 |
| 2024-11-22 | 21,000 | 49,700 | 9,800 | 17,700 | 11,200 | 32,000 |
| 2024-11-15 | 21,600 | 48,300 | 9,800 | 16,500 | 11,800 | 31,800 |
| 2024-11-08 | 24,400 | 49,100 | 9,800 | 11,600 | 14,600 | 37,500 |
| 2024-11-01 | 33,000 | 48,200 | 9,900 | 9,400 | 23,100 | 38,800 |
| 2024-10-25 | 82,400 | 55,700 | 51,200 | 11,300 | 31,200 | 44,400 |
| 2024-10-18 | 40,700 | 50,800 | 18,000 | 13,200 | 22,700 | 37,600 |
| 2024-10-11 | 24,900 | 42,100 | 12,900 | 13,500 | 12,000 | 28,600 |
| 2024-10-04 | 20,200 | 34,300 | 11,000 | 12,000 | 9,200 | 22,300 |
| 2024-09-27 | 17,900 | 31,600 | 11,400 | 10,300 | 6,500 | 21,300 |
| 2024-09-20 | 15,400 | 35,800 | 11,300 | 15,700 | 4,100 | 20,100 |
| 2024-09-13 | 11,600 | 35,700 | 7,300 | 17,300 | 4,300 | 18,400 |
| 2024-09-06 | 22,300 | 46,100 | 7,300 | 17,700 | 15,000 | 28,400 |
| 2024-08-30 | 11,500 | 46,500 | 7,300 | 18,500 | 4,200 | 28,000 |
| 2024-08-23 | 10,000 | 45,800 | 7,300 | 17,500 | 2,700 | 28,300 |
| 2024-08-16 | 10,800 | 45,000 | 8,300 | 17,500 | 2,500 | 27,500 |
| 2024-08-09 | 14,400 | 44,000 | 12,100 | 18,700 | 2,300 | 25,300 |
| 2024-08-02 | 20,100 | 42,500 | 18,600 | 17,500 | 1,500 | 25,000 |
| 2024-07-26 | 28,600 | 42,900 | 24,500 | 21,000 | 4,100 | 21,900 |
| 2024-07-19 | 25,000 | 41,200 | 20,600 | 18,200 | 4,400 | 23,000 |
| 2024-07-12 | 33,000 | 40,800 | 26,200 | 18,100 | 6,800 | 22,700 |
| 2024-07-05 | 36,900 | 40,900 | 28,200 | 19,100 | 8,700 | 21,800 |
| 2024-06-28 | 60,400 | 40,500 | 30,400 | 18,000 | 30,000 | 22,500 |
| 2024-06-21 | 71,100 | 41,000 | 23,900 | 18,700 | 47,200 | 22,300 |
| 2024-06-14 | 73,500 | 62,500 | 20,200 | 20,800 | 53,300 | 41,700 |
| 2024-06-07 | 12,500 | 131,400 | 6,600 | 32,000 | 5,900 | 99,400 |
| 2024-05-31 | 12,400 | 116,600 | 6,700 | 31,100 | 5,700 | 85,500 |
| 2024-05-24 | 10,300 | 116,600 | 6,600 | 32,500 | 3,700 | 84,100 |
| 2024-05-17 | 11,000 | 123,200 | 6,500 | 33,200 | 4,500 | 90,000 |
| 2024-05-10 | 12,100 | 118,400 | 6,500 | 30,600 | 5,600 | 87,800 |
| 2024-05-02 | 12,400 | 131,100 | 6,800 | 31,700 | 5,600 | 99,400 |
| 2024-04-26 | 16,100 | 127,700 | 6,900 | 29,700 | 9,200 | 98,000 |
| 2024-04-19 | 22,700 | 159,800 | 8,500 | 41,900 | 14,200 | 117,900 |
| 2024-04-12 | 21,400 | 128,600 | 8,000 | 45,600 | 13,400 | 83,000 |
| 2024-04-05 | 13,600 | 131,000 | 6,500 | 51,500 | 7,100 | 79,500 |
| 2024-03-29 | 12,700 | 90,400 | 6,600 | 33,700 | 6,100 | 56,700 |
| 2024-03-22 | 12,900 | 95,000 | 6,500 | 28,500 | 6,400 | 66,500 |
| 2024-03-15 | 12,700 | 85,800 | 6,500 | 35,400 | 6,200 | 50,400 |
| 2024-03-08 | 15,000 | 95,800 | 6,500 | 35,500 | 8,500 | 60,300 |
| 2024-03-01 | 12,100 | 52,400 | 6,500 | 20,700 | 5,600 | 31,700 |
| 2024-02-22 | 12,200 | 45,100 | 6,600 | 14,800 | 5,600 | 30,300 |
| 2024-02-16 | 12,600 | 54,300 | 6,500 | 18,300 | 6,100 | 36,000 |
| 2024-02-09 | 15,900 | 52,100 | 6,500 | 19,300 | 9,400 | 32,800 |
| 2024-02-02 | 15,100 | 60,100 | 6,700 | 20,300 | 8,400 | 39,800 |
| 2024-01-26 | 19,400 | 68,800 | 9,800 | 24,000 | 9,600 | 44,800 |
| 2024-01-19 | 18,300 | 74,900 | 7,600 | 27,100 | 10,700 | 47,800 |
| 2024-01-12 | 17,200 | 74,100 | 6,900 | 27,200 | 10,300 | 46,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241206 | 15:30 | カナモト | 新中期経営計画の策定に関するお知らせ |
| 20241206 | 15:30 | カナモト | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241206 | 15:30 | カナモト | 配当予想の修正（設立60周年記念配当）に関するお知らせ |
| 20241206 | 15:30 | カナモト | 2024年10月期 決算短信〔日本基準〕（連結） |
| 20241021 | 15:00 | カナモト | 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240906 | 15:00 | カナモト | 2024年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240607 | 15:00 | カナモト | 2024年10月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240607 | 15:20 | カナモト | 社員持株会向け譲渡制限付株式インセンティブとしての 自己株式の処分に関するお知らせ |
| 20240328 | 15:00 | カナモト | 自己株式の取得状況および終了に関するお知らせ |
| 20240308 | 15:00 | カナモト | 組織変更ならびに役員人事・人事異動のお知らせ |
| 20240308 | 15:00 | カナモト | 2024年10月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240301 | 15:00 | カナモト | 自己株式の取得状況（途中経過）に関するお知らせ |
| 20240201 | 15:00 | カナモト | 自己株式の取得状況（途中経過）に関するお知らせ |