| 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 | 908 | 908 | 899 | 903 | 1,200 | -2 | 100% | 99% | 109% | ▼ | 99% | 98% | 102% | 95% | 101% |
| 20240925 | 907 | 907 | 897 | 897 | 3,100 | -6 | 99% | 99% | 258% | ▼▼ | 100% | 99% | 103% | 95% | 101% |
| 20240926 | 897 | 897 | 896 | 896 | 500 | -1 | 100% | 100% | 16% | ▼▼▼ | 100% | 100% | 102% | 95% | 101% |
| 20240927 | 891 | 893 | 889 | 889 | 1,800 | -7 | 99% | 100% | 360% | ▼▼▼▼ | 100% | 100% | 101% | 95% | 100% |
| 20240930 | 893 | 893 | 892 | 893 | 300 | 4 | 100% | 100% | 17% | ▲ | 100% | 100% | 101% | 96% | 100% |
| 20241001 | 893 | 893 | 887 | 892 | 600 | -1 | 100% | 100% | 200% | ▼ | 100% | 102% | 102% | 96% | 100% |
| 20241002 | 890 | 893 | 890 | 890 | 2,300 | -2 | 100% | 100% | 383% | ▼▼ | 101% | 103% | 102% | 96% | 100% |
| 20241003 | 887 | 893 | 887 | 893 | 2,300 | 3 | 100% | 101% | 100% | ▲ | 100% | 103% | 101% | 97% | 100% |
| 20241004 | 893 | 893 | 889 | 893 | 3,700 | 0 | 100% | 100% | 161% | -- | 100% | 103% | 101% | 97% | 100% |
| 20241007 | 893 | 895 | 891 | 891 | 1,500 | -2 | 100% | 100% | 41% | ▼ | 102% | 100% | 101% | 98% | 100% |
| 20241008 | 894 | 909 | 894 | 909 | 2,000 | 18 | 102% | 102% | 133% | ▲ | 100% | 98% | 99% | 100% | 102% |
| 20241009 | 914 | 914 | 910 | 910 | 1,000 | 1 | 100% | 100% | 50% | ▲▲ | 101% | 99% | 99% | 100% | 102% |
| 20241010 | 910 | 921 | 903 | 921 | 2,300 | 11 | 101% | 101% | 230% | ▲▲▲ | 99% | 100% | 100% | 100% | 104% |
| 20241011 | 906 | 919 | 895 | 895 | 3,900 | -26 | 97% | 99% | 170% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20241015 | 895 | 895 | 891 | 894 | 700 | -1 | 100% | 100% | 18% | ▼▼ | 100% | 101% | 101% | 97% | 101% |
| 20241016 | 895 | 899 | 895 | 898 | 600 | 4 | 100% | 100% | 86% | ▲ | 101% | 100% | 101% | 98% | 101% |
| 20241017 | 898 | 904 | 897 | 903 | 500 | 5 | 101% | 101% | 83% | ▲▲ | 100% | 99% | 100% | 98% | 102% |
| 20241018 | 904 | 904 | 900 | 900 | 300 | -3 | 100% | 100% | 60% | ▼ | 101% | 100% | 101% | 98% | 101% |
| 20241021 | 898 | 905 | 898 | 905 | 800 | 5 | 101% | 101% | 267% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241022 | 902 | 904 | 895 | 900 | 1,000 | -5 | 99% | 100% | 125% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20241023 | 895 | 895 | 893 | 893 | 600 | -7 | 99% | 100% | 60% | ▼▼ | 100% | 101% | 101% | 97% | 100% |
| 20241024 | 894 | 898 | 889 | 893 | 1,100 | 0 | 100% | 100% | 183% | -- | 100% | 100% | 102% | 97% | 100% |
| 20241025 | 896 | 896 | 896 | 896 | 500 | 3 | 100% | 100% | 45% | ▲ | 100% | 99% | 102% | 97% | 101% |
| 20241028 | 905 | 905 | 905 | 905 | 300 | 9 | 101% | 100% | 60% | ▲▲ | 99% | 99% | 102% | 98% | 102% |
| 20241029 | 905 | 905 | 900 | 900 | 300 | -5 | 99% | 99% | 100% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20241030 | 900 | 900 | 899 | 900 | 700 | 0 | 100% | 100% | 233% | -- | 100% | 100% | 103% | 98% | 101% |
| 20241031 | 898 | 900 | 897 | 900 | 1,200 | 0 | 100% | 100% | 171% | -- | 100% | 100% | 102% | 98% | 101% |
| 20241101 | 900 | 900 | 897 | 897 | 500 | -3 | 100% | 100% | 42% | ▼ | 99% | 99% | 102% | 97% | 101% |
| 20241105 | 905 | 905 | 898 | 898 | 600 | 1 | 100% | 99% | 120% | ▲ | 100% | 101% | 103% | 98% | 101% |
| 20241106 | 896 | 900 | 896 | 900 | 500 | 2 | 100% | 100% | 83% | ▲▲ | 100% | 100% | 102% | 98% | 101% |
| 20241107 | 900 | 900 | 897 | 897 | 300 | -3 | 100% | 100% | 60% | ▼ | 100% | 101% | 102% | 97% | 100% |
| 20241108 | 900 | 900 | 897 | 897 | 500 | 0 | 100% | 100% | 167% | -- | 100% | 101% | 103% | 97% | 100% |
| 20241111 | 897 | 900 | 897 | 898 | 1,000 | 1 | 100% | 100% | 200% | ▲ | 99% | 99% | 101% | 99% | 101% |
| 20241112 | 909 | 909 | 904 | 904 | 1,300 | 6 | 101% | 99% | 130% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20241113 | 904 | 905 | 900 | 901 | 800 | -3 | 100% | 100% | 62% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20241114 | 905 | 905 | 899 | 905 | 600 | 4 | 100% | 100% | 75% | ▲ | 99% | 100% | 100% | 100% | 101% |
| 20241115 | 907 | 907 | 900 | 900 | 1,200 | -5 | 99% | 99% | 200% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20241118 | 901 | 905 | 901 | 901 | 1,500 | 1 | 100% | 100% | 125% | ▲ | 101% | 102% | 101% | 100% | 101% |
| 20241119 | 901 | 907 | 901 | 907 | 600 | 6 | 101% | 101% | 40% | ▲▲ | 100% | 102% | 101% | 100% | 102% |
| 20241120 | 903 | 903 | 901 | 901 | 800 | -6 | 99% | 100% | 133% | ▼ | 100% | 101% | 100% | 99% | 101% |
| 20241121 | 904 | 905 | 901 | 905 | 600 | 4 | 100% | 100% | 75% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241122 | 907 | 910 | 901 | 910 | 1,100 | 5 | 101% | 100% | 183% | ▲▲ | 100% | 98% | 98% | 100% | 102% |
| 20241125 | 922 | 922 | 921 | 921 | 1,600 | 11 | 101% | 100% | 145% | ▲▲▲ | 100% | 98% | 99% | 100% | 103% |
| 20241126 | 918 | 918 | 901 | 917 | 1,200 | -4 | 100% | 100% | 75% | ▼ | 99% | 99% | 99% | 100% | 102% |
| 20241127 | 914 | 914 | 901 | 901 | 1,400 | -16 | 98% | 99% | 117% | ▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241128 | 901 | 903 | 901 | 903 | 600 | 2 | 100% | 100% | 43% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241129 | 903 | 903 | 902 | 902 | 200 | -1 | 100% | 100% | 33% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241202 | 902 | 909 | 902 | 903 | 400 | 1 | 100% | 100% | 200% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241203 | 903 | 903 | 900 | 900 | 900 | -3 | 100% | 100% | 225% | ▼ | 100% | 101% | 100% | 98% | 100% |
| 20241204 | 900 | 903 | 900 | 901 | 1,100 | 1 | 100% | 100% | 122% | ▲ | 99% | 100% | 99% | 98% | 100% |
| 20241205 | 908 | 908 | 901 | 901 | 1,100 | 0 | 100% | 99% | 100% | -- | 100% | 101% | 99% | 98% | 100% |
| 20241206 | 903 | 903 | 900 | 900 | 800 | -1 | 100% | 100% | 73% | ▼ | 101% | 100% | 0% | 98% | 100% |
| 20241209 | 900 | 905 | 895 | 905 | 2,400 | 5 | 101% | 101% | 300% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241210 | 897 | 897 | 892 | 896 | 1,200 | -9 | 99% | 100% | 50% | ▼ | 101% | 100% | 0% | 97% | 100% |
| 20241211 | 903 | 908 | 897 | 908 | 1,100 | 12 | 101% | 101% | 92% | ▲ | 99% | 99% | 0% | 99% | 101% |
| 20241212 | 905 | 905 | 892 | 892 | 1,600 | -16 | 98% | 99% | 145% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241213 | 898 | 902 | 892 | 899 | 1,100 | 7 | 101% | 100% | 69% | ▲ | 99% | 99% | 0% | 98% | 101% |
| 20241216 | 907 | 907 | 900 | 900 | 1,800 | 1 | 100% | 99% | 164% | ▲▲ | 100% | 100% | 0% | 98% | 101% |
| 20241217 | 900 | 903 | 900 | 900 | 500 | 0 | 100% | 100% | 28% | -- | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 897 | 897 | 892 | 893 | 1,400 | -7 | 99% | 100% | 280% | ▼ | 101% | 0% | 0% | 97% | 100% |
| 20241219 | 893 | 898 | 892 | 898 | 1,400 | 5 | 101% | 101% | 100% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 895 | 897 | 892 | 897 | 600 | -1 | 100% | 100% | 43% | ▼ | % | % | % | 97% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 15:28:05 |
| 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 |
| 9903 | 2 | 2023年4月13日決算関連決算短信〔日本基準〕（連結）PDF | 2024-06-18 23:04:18 |
| 9903 | 2 | 2023年4月19日お知らせ2023年「第49期定時株主総会」開催予定日のお知らせPDF | 2024-06-18 23:04:17 |