| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 909 | 909 | 896 | 896 | 700 | -1 | 100% | 99% | 23% | ▼▼▼▼ | 100% | 101% | 103% | 97% | 101% |
| 20250120 | 896 | 897 | 895 | 897 | 900 | 1 | 100% | 100% | 129% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20250121 | 904 | 904 | 897 | 904 | 500 | 7 | 101% | 100% | 56% | ▲▲ | 101% | 102% | 103% | 98% | 102% |
| 20250122 | 895 | 904 | 895 | 904 | 600 | 0 | 100% | 101% | 120% | -- | 100% | 102% | 103% | 98% | 102% |
| 20250123 | 897 | 900 | 897 | 897 | 900 | -7 | 99% | 100% | 150% | ▼ | 100% | 102% | 102% | 97% | 101% |
| 20250124 | 900 | 905 | 900 | 901 | 1,100 | 4 | 100% | 100% | 122% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20250127 | 907 | 910 | 907 | 910 | 1,300 | 9 | 101% | 100% | 118% | ▲▲ | 101% | 99% | 101% | 98% | 103% |
| 20250128 | 911 | 917 | 911 | 917 | 200 | 7 | 101% | 101% | 15% | ▲▲▲ | 100% | 99% | 101% | 99% | 104% |
| 20250129 | 917 | 917 | 911 | 913 | 400 | -4 | 100% | 100% | 200% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20250130 | 913 | 916 | 913 | 916 | 400 | 3 | 100% | 100% | 100% | ▲ | 99% | 101% | 101% | 99% | 104% |
| 20250131 | 912 | 912 | 903 | 903 | 1,800 | -13 | 99% | 99% | 450% | ▼ | 100% | 102% | 102% | 98% | 102% |
| 20250203 | 904 | 905 | 900 | 903 | 900 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 102% | 98% | 101% |
| 20250204 | 908 | 910 | 904 | 908 | 900 | 5 | 101% | 100% | 100% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20250205 | 912 | 922 | 912 | 912 | 2,800 | 4 | 100% | 100% | 311% | ▲▲ | 101% | 101% | 101% | 99% | 102% |
| 20250207 | 910 | 920 | 910 | 920 | 500 | 8 | 101% | 101% | 18% | ▲▲▲ | 99% | 100% | 99% | 99% | 103% |
| 20250210 | 920 | 920 | 910 | 912 | 900 | -8 | 99% | 99% | 180% | ▼ | 99% | 100% | 99% | 99% | 102% |
| 20250212 | 916 | 917 | 909 | 911 | 1,800 | -1 | 100% | 99% | 200% | ▼▼ | 101% | 101% | 100% | 99% | 102% |
| 20250213 | 911 | 916 | 910 | 916 | 700 | 5 | 101% | 101% | 39% | ▲ | 100% | 100% | 99% | 100% | 102% |
| 20250214 | 916 | 919 | 908 | 913 | 1,100 | -3 | 100% | 100% | 157% | ▼ | 100% | 101% | 99% | 99% | 102% |
| 20250217 | 915 | 918 | 908 | 918 | 2,200 | 5 | 101% | 100% | 200% | ▲ | 100% | 101% | 99% | 100% | 102% |
| 20250218 | 917 | 917 | 915 | 917 | 500 | -1 | 100% | 100% | 23% | ▼ | 100% | 100% | 99% | 100% | 102% |
| 20250219 | 917 | 920 | 917 | 920 | 1,900 | 3 | 100% | 100% | 380% | ▲ | 99% | 98% | 98% | 100% | 103% |
| 20250220 | 919 | 920 | 914 | 914 | 300 | -6 | 99% | 99% | 16% | ▼ | 100% | 98% | 98% | 99% | 102% |
| 20250225 | 919 | 927 | 919 | 923 | 4,200 | 9 | 101% | 100% | 1400% | ▲ | 102% | 100% | 100% | 100% | 103% |
| 20250226 | 904 | 923 | 904 | 918 | 27,500 | -5 | 99% | 102% | 655% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20250227 | 906 | 907 | 903 | 903 | 2,800 | -15 | 98% | 100% | 10% | ▼▼ | 100% | 101% | 100% | 98% | 100% |
| 20250228 | 901 | 910 | 900 | 900 | 1,600 | -3 | 100% | 100% | 57% | ▼▼▼ | 101% | 101% | 100% | 98% | 100% |
| 20250303 | 900 | 905 | 900 | 905 | 300 | 5 | 101% | 101% | 19% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20250304 | 905 | 905 | 902 | 905 | 600 | 0 | 100% | 100% | 200% | -- | 99% | 99% | 99% | 98% | 101% |
| 20250305 | 907 | 907 | 900 | 900 | 600 | -5 | 99% | 99% | 100% | ▼ | 101% | 100% | 100% | 98% | 100% |
| 20250306 | 900 | 910 | 900 | 910 | 800 | 10 | 101% | 101% | 133% | ▲ | 101% | 100% | 100% | 99% | 101% |
| 20250307 | 900 | 905 | 900 | 905 | 900 | -5 | 99% | 101% | 113% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20250310 | 900 | 900 | 900 | 900 | 200 | -5 | 99% | 100% | 22% | ▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20250311 | 901 | 901 | 897 | 897 | 800 | -3 | 100% | 100% | 400% | ▼▼▼ | 100% | 101% | 101% | 97% | 100% |
| 20250312 | 897 | 899 | 896 | 899 | 900 | 2 | 100% | 100% | 113% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20250313 | 899 | 903 | 899 | 903 | 400 | 4 | 100% | 100% | 44% | ▲▲ | 101% | 100% | 100% | 98% | 101% |
| 20250314 | 898 | 905 | 898 | 905 | 300 | 2 | 100% | 101% | 75% | ▲▲▲ | 99% | 99% | 100% | 98% | 101% |
| 20250317 | 905 | 905 | 896 | 900 | 1,200 | -5 | 99% | 99% | 400% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20250318 | 902 | 902 | 902 | 902 | 100 | 2 | 100% | 100% | 8% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20250319 | 895 | 896 | 895 | 895 | 1,500 | -7 | 99% | 100% | 1500% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20250321 | 897 | 897 | 897 | 897 | 200 | 2 | 100% | 100% | 13% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20250324 | 897 | 900 | 897 | 900 | 1,200 | 3 | 100% | 100% | 600% | ▲▲ | 100% | 100% | 100% | 98% | 101% |
| 20250325 | 903 | 903 | 900 | 900 | 1,300 | 0 | 100% | 100% | 108% | -- | 100% | 100% | 100% | 98% | 101% |
| 20250326 | 898 | 902 | 898 | 902 | 300 | 2 | 100% | 100% | 23% | ▲ | 100% | 100% | 98% | 98% | 101% |
| 20250327 | 900 | 903 | 899 | 899 | 2,000 | -3 | 100% | 100% | 667% | ▼ | 100% | 99% | 98% | 99% | 100% |
| 20250328 | 899 | 899 | 899 | 899 | 200 | 0 | 100% | 100% | 10% | -- | 99% | 97% | 97% | 99% | 100% |
| 20250331 | 902 | 902 | 894 | 894 | 500 | -5 | 99% | 99% | 250% | ▼ | 100% | 98% | 97% | 98% | 100% |
| 20250401 | 900 | 902 | 894 | 902 | 900 | 8 | 101% | 100% | 180% | ▲ | 99% | 98% | 97% | 99% | 101% |
| 20250402 | 899 | 899 | 880 | 887 | 3,800 | -15 | 98% | 99% | 422% | ▼ | 100% | 102% | 0% | 97% | 100% |
| 20250403 | 880 | 887 | 870 | 878 | 2,300 | -9 | 99% | 100% | 61% | ▼▼ | 100% | 103% | 0% | 96% | 100% |
| 20250404 | 875 | 875 | 866 | 873 | 2,300 | -5 | 99% | 100% | 100% | ▼▼▼ | 105% | 105% | 0% | 96% | 100% |
| 20250408 | 839 | 880 | 839 | 880 | 10,200 | 7 | 101% | 105% | 443% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20250409 | 879 | 879 | 879 | 879 | 300 | -1 | 100% | 100% | 3% | ▼ | 101% | 98% | 0% | 97% | 101% |
| 20250410 | 890 | 900 | 883 | 900 | 2,300 | 21 | 102% | 101% | 767% | ▲ | 98% | 97% | 0% | 99% | 103% |
| 20250411 | 896 | 896 | 880 | 881 | 1,900 | -19 | 98% | 98% | 83% | ▼ | 99% | 98% | 0% | 97% | 101% |
| 20250414 | 884 | 884 | 869 | 879 | 1,200 | -2 | 100% | 99% | 63% | ▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20250415 | 879 | 879 | 870 | 876 | 1,300 | -3 | 100% | 100% | 108% | ▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20250416 | 876 | 876 | 870 | 870 | 300 | -6 | 99% | 99% | 23% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20250417 | 869 | 870 | 861 | 870 | 500 | 0 | 100% | 100% | 167% | -- | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 400 | 2,400 | 0 | 500 | 400 | 1,900 |
| 2025-04-04 | 500 | 2,300 | 0 | 1,300 | 500 | 1,000 |
| 2025-03-28 | 500 | 2,800 | 0 | 1,500 | 500 | 1,300 |
| 2025-03-21 | 1,400 | 3,400 | 0 | 1,700 | 1,400 | 1,700 |
| 2025-03-14 | 1,600 | 3,300 | 0 | 1,800 | 1,600 | 1,500 |
| 2025-03-07 | 1,700 | 3,500 | 0 | 2,200 | 1,700 | 1,300 |
| 2025-02-28 | 2,300 | 3,300 | 0 | 2,100 | 2,300 | 1,200 |
| 2025-02-21 | 1,900 | 5,800 | 0 | 2,700 | 1,900 | 3,100 |
| 2025-02-14 | 1,600 | 6,600 | 0 | 3,200 | 1,600 | 3,400 |
| 2025-02-07 | 1,800 | 6,800 | 0 | 3,600 | 1,800 | 3,200 |
| 2025-01-31 | 1,600 | 7,100 | 0 | 3,600 | 1,600 | 3,500 |
| 2025-01-24 | 1,600 | 6,800 | 0 | 3,600 | 1,600 | 3,200 |
| 2025-01-17 | 1,600 | 6,900 | 0 | 3,600 | 1,600 | 3,300 |
| 2025-01-10 | 600 | 6,100 | 0 | 4,000 | 600 | 2,100 |
| 2024-12-27 | 600 | 5,900 | 0 | 3,200 | 600 | 2,700 |
| 2024-12-20 | 700 | 5,600 | 0 | 3,000 | 700 | 2,600 |
| 2024-12-13 | 800 | 5,700 | 0 | 3,100 | 800 | 2,600 |
| 2024-12-06 | 600 | 5,500 | 0 | 3,100 | 600 | 2,400 |
| 2024-11-29 | 700 | 5,800 | 0 | 3,300 | 700 | 2,500 |
| 2024-11-22 | 500 | 5,500 | 0 | 3,300 | 500 | 2,200 |
| 2024-11-15 | 1,100 | 5,700 | 0 | 3,500 | 1,100 | 2,200 |
| 2024-11-08 | 900 | 6,300 | 0 | 4,000 | 900 | 2,300 |
| 2024-11-01 | 800 | 6,400 | 0 | 4,000 | 800 | 2,400 |
| 2024-10-25 | 1,000 | 6,300 | 0 | 4,000 | 1,000 | 2,300 |
| 2024-10-18 | 800 | 6,400 | 0 | 3,800 | 800 | 2,600 |
| 2024-10-11 | 800 | 6,300 | 0 | 3,700 | 800 | 2,600 |
| 2024-10-04 | 600 | 6,000 | 0 | 3,500 | 600 | 2,500 |
| 2024-09-27 | 800 | 6,200 | 0 | 3,500 | 800 | 2,700 |
| 2024-09-20 | 600 | 4,900 | 0 | 3,000 | 600 | 1,900 |
| 2024-09-13 | 700 | 4,600 | 0 | 2,400 | 700 | 2,200 |
| 2024-09-06 | 700 | 4,500 | 0 | 2,700 | 700 | 1,800 |
| 2024-08-30 | 600 | 4,100 | 0 | 2,500 | 600 | 1,600 |
| 2024-08-23 | 5,000 | 8,200 | 0 | 4,900 | 5,000 | 3,300 |
| 2024-08-16 | 900 | 4,300 | 0 | 800 | 900 | 3,500 |
| 2024-08-09 | 900 | 4,400 | 0 | 600 | 900 | 3,800 |
| 2024-08-02 | 900 | 6,000 | 0 | 800 | 900 | 5,200 |
| 2024-07-26 | 2,000 | 7,100 | 0 | 1,700 | 2,000 | 5,400 |
| 2024-07-19 | 2,000 | 7,000 | 0 | 1,800 | 2,000 | 5,200 |
| 2024-07-12 | 3,700 | 17,000 | 0 | 1,700 | 3,700 | 15,300 |
| 2024-07-05 | 3,300 | 14,200 | 0 | 1,300 | 3,300 | 12,900 |
| 2024-06-28 | 3,500 | 14,900 | 0 | 1,300 | 3,500 | 13,600 |
| 2024-06-21 | 3,700 | 15,000 | 0 | 1,400 | 3,700 | 13,600 |
| 2024-06-14 | 3,500 | 15,600 | 0 | 1,300 | 3,500 | 14,300 |
| 2024-06-07 | 3,700 | 15,500 | 0 | 1,400 | 3,700 | 14,100 |
| 2024-05-31 | 3,800 | 15,200 | 0 | 1,300 | 3,800 | 13,900 |
| 2024-05-24 | 3,600 | 15,600 | 0 | 1,500 | 3,600 | 14,100 |
| 2024-05-17 | 3,600 | 15,200 | 0 | 1,500 | 3,600 | 13,700 |
| 2024-05-10 | 4,200 | 13,900 | 0 | 1,500 | 4,200 | 12,400 |
| 2024-05-02 | 4,300 | 13,800 | 0 | 1,500 | 4,300 | 12,300 |
| 2024-04-26 | 4,100 | 13,900 | 0 | 1,400 | 4,100 | 12,500 |
| 2024-04-19 | 4,800 | 14,000 | 0 | 1,400 | 4,800 | 12,600 |
| 2024-04-12 | 4,300 | 14,500 | 0 | 2,200 | 4,300 | 12,300 |
| 2024-04-05 | 2,500 | 13,700 | 0 | 2,100 | 2,500 | 11,600 |
| 2024-03-29 | 2,600 | 14,300 | 0 | 3,100 | 2,600 | 11,200 |
| 2024-03-22 | 2,800 | 14,600 | 0 | 3,200 | 2,800 | 11,400 |
| 2024-03-15 | 3,300 | 15,300 | 0 | 3,800 | 3,300 | 11,500 |
| 2024-03-08 | 3,000 | 13,600 | 0 | 3,700 | 3,000 | 9,900 |
| 2024-03-01 | 3,400 | 12,900 | 0 | 3,400 | 3,400 | 9,500 |
| 2024-02-22 | 3,400 | 8,000 | 0 | 3,500 | 3,400 | 4,500 |
| 2024-02-16 | 2,700 | 8,500 | 0 | 3,900 | 2,700 | 4,600 |
| 2024-02-09 | 2,200 | 8,400 | 0 | 3,900 | 2,200 | 4,500 |
| 2024-02-02 | 2,600 | 8,900 | 0 | 4,300 | 2,600 | 4,600 |
| 2024-01-26 | 2,600 | 9,000 | 0 | 3,500 | 2,600 | 5,500 |
| 2024-01-19 | 3,300 | 10,100 | 0 | 3,900 | 3,300 | 6,200 |
| 2024-01-12 | 5,200 | 10,100 | 0 | 3,800 | 5,200 | 6,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250410 | 15:30 | カンセキ | 取締役候補者選任に関するお知らせ |
| 20250410 | 15:30 | カンセキ | 2025年２月期決算短信〔日本基準〕(非連結) |
| 20250404 | 15:30 | カンセキ | 特別損失（減損損失）の計上及び通期業績予想修正に関するお知らせ |
| 20250303 | 15:30 | カンセキ | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20250220 | 15:30 | カンセキ | 組織変更および人事異動に関するお知らせ |
| 20250109 | 15:30 | カンセキ | 2025年２月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241010 | 15:00 | カンセキ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240731 | 15:00 | カンセキ | 非上場の親会社等の決算に関するお知らせ |
| 20240711 | 15:00 | カンセキ | 2025年２月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240614 | 17:00 | カンセキ | 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ |
| 20240530 | 15:00 | カンセキ | 支配株主等に関する事項について |
| 20240530 | 15:00 | カンセキ | 株式報酬型ストック・オプション（新株予約権）の発行について |
| 20240411 | 15:00 | カンセキ | 2024年２月期決算短信〔日本基準〕(非連結) |
| 20240411 | 15:00 | カンセキ | 取締役および監査等委員である取締役の候補者選任に関するお知らせ |
| 20240405 | 15:00 | カンセキ | 特別損失・商品評価損の計上、業績予想の公表、中期経営計画の計数目標の取り下げ及び役員報酬減額に関するお知らせ |
| 20240222 | 16:00 | カンセキ | 2024年２月期の期末配予想（無配）に関するお知らせ |
| 20240222 | 16:00 | カンセキ | 組織変更および取締役の職務委嘱変更に関するお知らせ |
| 20240111 | 15:00 | カンセキ | 2024年２月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240111 | 15:00 | カンセキ | 特別損失（減損損失）の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9903 | 1 | 株式会社 カンセキ | 2025-04-17 11:28:43 |
| 9903 | 2 | 2025年4月10日お知らせ2025年「第51期定時株主総会」開催予定日のお知らせPDF | 2025-04-10 21:33:45 |
| 9903 | 2 | 2025年4月10日2025年「第51期定時株主総会」開催予定日のお知らせPDF | 2025-04-10 21:33:42 |
| 9903 | 2 | 2023年4月4日お知らせ2023年トルコ・シリア 地震救援金募金活動結果のご報告PDF | 2024-06-18 23:04:28 |
| 9903 | 2 | 2023年4月6日お知らせ「業務スーパー東光寺店」出店のお知らせPDF | 2024-06-18 23:04:27 |
| 9903 | 2 | 2023年4月6日お知らせ「WILD-1（ワイルドワン）市川コルトンプラザ店」出店のお知らせPDF | 2024-06-18 23:04:26 |
| 9903 | 2 | 2023年4月13日適時開示中期経営計画の策定に関するお知らせPDF | 2024-06-18 23:04:25 |
| 9903 | 2 | 2023年4月13日適時開示公認会計士等の異動に関するお知らせPDF | 2024-06-18 23:04:23 |
| 9903 | 2 | 2023年4月13日適時開示特別利益及び特別損失の計上に関するお知らせPDF | 2024-06-18 23:04:22 |
| 9903 | 2 | 2023年4月13日決算関連株式会社カンセキ 第49期決算説明資料PDF | 2024-06-18 23:04:20 |