| 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 | 575 | 578 | 575 | 575 | 193,600 | -1 | 100% | 100% | 261% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 91% | 93% | 91% | 100% |
| 20240925 | 584 | 586 | 578 | 583 | 70,900 | 8 | 101% | 100% | 37% | ▲ | 100% | 91% | 92% | 92% | 101% |
| 20240926 | 586 | 600 | 583 | 587 | 166,200 | 4 | 101% | 100% | 234% | ▲▲ | 98% | 95% | 96% | 93% | 102% |
| 20240927 | 561 | 561 | 547 | 550 | 183,800 | -37 | 94% | 98% | 111% | ▼ | 103% | 106% | 104% | 87% | 100% |
| 20240930 | 515 | 536 | 515 | 528 | 162,000 | -22 | 96% | 103% | 88% | ▼▼ | 99% | 104% | 100% | 84% | 100% |
| 20241001 | 535 | 535 | 526 | 529 | 40,600 | 1 | 100% | 99% | 25% | ▲ | 101% | 106% | 102% | 85% | 100% |
| 20241002 | 526 | 533 | 525 | 531 | 31,400 | 2 | 100% | 101% | 77% | ▲▲ | 99% | 104% | 100% | 87% | 101% |
| 20241003 | 535 | 536 | 527 | 532 | 32,000 | 1 | 100% | 99% | 102% | ▲▲▲ | 99% | 98% | 96% | 87% | 101% |
| 20241004 | 554 | 556 | 535 | 546 | 105,300 | 14 | 103% | 99% | 329% | ▲▲▲▲ | 100% | 97% | 96% | 90% | 103% |
| 20241007 | 556 | 558 | 546 | 556 | 67,600 | 10 | 102% | 100% | 64% | ▲▲▲▲▲ | 101% | 98% | 97% | 91% | 105% |
| 20241008 | 550 | 555 | 549 | 555 | 17,300 | -1 | 100% | 101% | 26% | ▼ | 98% | 97% | 97% | 92% | 105% |
| 20241009 | 554 | 554 | 544 | 545 | 18,600 | -10 | 98% | 98% | 108% | ▼▼ | 99% | 98% | 98% | 91% | 103% |
| 20241010 | 546 | 546 | 534 | 540 | 20,300 | -5 | 99% | 99% | 109% | ▼▼▼ | 99% | 99% | 99% | 90% | 102% |
| 20241011 | 540 | 540 | 534 | 536 | 8,200 | -4 | 99% | 99% | 40% | ▼▼▼▼ | 100% | 99% | 100% | 90% | 102% |
| 20241015 | 537 | 544 | 535 | 537 | 11,100 | 1 | 100% | 100% | 135% | ▲ | 100% | 99% | 100% | 91% | 102% |
| 20241016 | 537 | 540 | 536 | 536 | 5,600 | -1 | 100% | 100% | 50% | ▼ | 100% | 99% | 100% | 91% | 102% |
| 20241017 | 536 | 537 | 535 | 536 | 7,800 | 0 | 100% | 100% | 139% | -- | 100% | 98% | 100% | 91% | 102% |
| 20241018 | 535 | 538 | 533 | 533 | 5,300 | -3 | 99% | 100% | 68% | ▼ | 100% | 98% | 101% | 91% | 101% |
| 20241021 | 533 | 533 | 531 | 531 | 7,100 | -2 | 100% | 100% | 134% | ▼▼ | 100% | 98% | 102% | 90% | 101% |
| 20241022 | 532 | 532 | 530 | 530 | 5,000 | -1 | 100% | 100% | 70% | ▼▼▼ | 98% | 99% | 103% | 90% | 100% |
| 20241023 | 534 | 534 | 525 | 525 | 8,400 | -5 | 99% | 98% | 168% | ▼▼▼▼ | 100% | 102% | 106% | 89% | 100% |
| 20241024 | 523 | 527 | 522 | 524 | 8,600 | -1 | 100% | 100% | 102% | ▼▼▼▼▼ | 99% | 99% | 107% | 89% | 100% |
| 20241025 | 527 | 527 | 521 | 521 | 11,200 | -3 | 99% | 99% | 130% | ▼▼▼▼▼▼ | 101% | 102% | 109% | 94% | 100% |
| 20241028 | 521 | 531 | 521 | 524 | 13,200 | 3 | 101% | 101% | 118% | ▲ | 102% | 102% | 109% | 94% | 101% |
| 20241029 | 522 | 533 | 522 | 531 | 15,100 | 7 | 101% | 102% | 114% | ▲▲ | 97% | 100% | 107% | 96% | 102% |
| 20241030 | 533 | 533 | 516 | 516 | 51,600 | -15 | 97% | 97% | 342% | ▼ | 101% | 104% | 110% | 93% | 100% |
| 20241031 | 516 | 526 | 516 | 522 | 11,300 | 6 | 101% | 101% | 22% | ▲ | 101% | 102% | 108% | 94% | 101% |
| 20241101 | 526 | 533 | 522 | 531 | 10,800 | 9 | 102% | 101% | 96% | ▲▲ | 100% | 101% | 107% | 96% | 103% |
| 20241105 | 531 | 533 | 526 | 533 | 5,200 | 2 | 100% | 100% | 48% | ▲▲▲ | 100% | 99% | 107% | 96% | 103% |
| 20241106 | 532 | 533 | 528 | 531 | 5,700 | -2 | 100% | 100% | 110% | ▼ | 100% | 98% | 106% | 96% | 103% |
| 20241107 | 537 | 537 | 529 | 535 | 7,300 | 4 | 101% | 100% | 128% | ▲ | 100% | 99% | 107% | 98% | 104% |
| 20241108 | 535 | 538 | 534 | 535 | 6,500 | 0 | 100% | 100% | 89% | -- | 99% | 100% | 107% | 99% | 104% |
| 20241111 | 535 | 536 | 528 | 528 | 3,700 | -7 | 99% | 99% | 57% | ▼ | 100% | 102% | 106% | 98% | 102% |
| 20241112 | 527 | 532 | 527 | 528 | 5,400 | 0 | 100% | 100% | 146% | -- | 100% | 103% | 106% | 98% | 102% |
| 20241113 | 527 | 532 | 527 | 528 | 4,500 | 0 | 100% | 100% | 83% | -- | 100% | 104% | 105% | 99% | 102% |
| 20241114 | 531 | 532 | 528 | 529 | 5,700 | 1 | 100% | 100% | 127% | ▲ | 100% | 103% | 104% | 99% | 103% |
| 20241115 | 537 | 538 | 533 | 536 | 9,300 | 7 | 101% | 100% | 163% | ▲▲ | 101% | 106% | 105% | 100% | 104% |
| 20241118 | 533 | 545 | 533 | 538 | 9,600 | 2 | 100% | 101% | 103% | ▲▲▲ | 100% | 105% | 104% | 100% | 104% |
| 20241119 | 545 | 546 | 542 | 545 | 13,700 | 7 | 101% | 100% | 143% | ▲▲▲▲ | 101% | 105% | 105% | 100% | 106% |
| 20241120 | 545 | 554 | 545 | 551 | 21,900 | 6 | 101% | 101% | 160% | ▲▲▲▲▲ | 100% | 100% | 103% | 100% | 107% |
| 20241121 | 555 | 564 | 555 | 555 | 19,600 | 4 | 101% | 100% | 89% | ▲▲▲▲▲▲ | 102% | 99% | 103% | 100% | 108% |
| 20241122 | 556 | 565 | 556 | 565 | 12,600 | 10 | 102% | 102% | 64% | ▲▲▲▲▲▲▲ | 101% | 98% | 101% | 100% | 109% |
| 20241125 | 565 | 572 | 565 | 570 | 16,100 | 5 | 101% | 101% | 128% | ▲▲▲▲▲▲▲▲ | 97% | 96% | 100% | 100% | 110% |
| 20241126 | 574 | 574 | 556 | 556 | 24,000 | -14 | 98% | 97% | 149% | ▼ | 99% | 100% | 103% | 98% | 108% |
| 20241127 | 555 | 556 | 550 | 550 | 10,000 | -6 | 99% | 99% | 42% | ▼▼ | 99% | 101% | 104% | 96% | 107% |
| 20241128 | 550 | 560 | 545 | 545 | 13,000 | -5 | 99% | 99% | 130% | ▼▼▼ | 101% | 101% | 104% | 96% | 104% |
| 20241129 | 550 | 553 | 548 | 553 | 4,700 | 8 | 101% | 101% | 36% | ▲ | 99% | 100% | 103% | 97% | 105% |
| 20241202 | 556 | 567 | 551 | 551 | 9,300 | -2 | 100% | 99% | 198% | ▼ | 100% | 101% | 104% | 97% | 104% |
| 20241203 | 551 | 560 | 551 | 553 | 9,300 | 2 | 100% | 100% | 100% | ▲ | 100% | 100% | 103% | 97% | 105% |
| 20241204 | 556 | 559 | 555 | 557 | 6,000 | 4 | 101% | 100% | 65% | ▲▲ | 99% | 100% | 102% | 98% | 105% |
| 20241205 | 559 | 562 | 556 | 556 | 5,800 | -1 | 100% | 99% | 97% | ▼ | 99% | 100% | 102% | 98% | 105% |
| 20241206 | 559 | 559 | 554 | 554 | 3,900 | -2 | 100% | 99% | 67% | ▼▼ | 100% | 101% | 0% | 97% | 105% |
| 20241209 | 554 | 560 | 554 | 556 | 4,900 | 2 | 100% | 100% | 126% | ▲ | 100% | 102% | 0% | 98% | 105% |
| 20241210 | 556 | 558 | 556 | 556 | 4,400 | 0 | 100% | 100% | 90% | -- | 100% | 103% | 0% | 98% | 105% |
| 20241211 | 556 | 558 | 555 | 558 | 4,600 | 2 | 100% | 100% | 105% | ▲ | 100% | 102% | 0% | 98% | 105% |
| 20241212 | 560 | 563 | 559 | 561 | 10,500 | 3 | 101% | 100% | 228% | ▲▲ | 100% | 102% | 0% | 98% | 105% |
| 20241213 | 560 | 566 | 560 | 562 | 8,800 | 1 | 100% | 100% | 84% | ▲▲▲ | 100% | 101% | 0% | 99% | 104% |
| 20241216 | 566 | 567 | 565 | 567 | 7,300 | 5 | 101% | 100% | 83% | ▲▲▲▲ | 101% | 100% | 0% | 99% | 104% |
| 20241217 | 569 | 572 | 567 | 572 | 10,600 | 5 | 101% | 101% | 145% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241218 | 570 | 575 | 570 | 571 | 7,800 | -1 | 100% | 100% | 74% | ▼ | 100% | 0% | 0% | 100% | 105% |
| 20241219 | 571 | 572 | 568 | 572 | 7,700 | 1 | 100% | 100% | 99% | ▲ | 99% | 0% | 0% | 100% | 105% |
| 20241220 | 572 | 572 | 569 | 569 | 5,800 | -3 | 99% | 99% | 75% | ▼ | % | % | % | 99% | 104% |
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 | 7,600 | 62,300 | 0 | 25,600 | 7,600 | 36,700 |
| 2024-12-06 | 7,400 | 56,700 | 0 | 25,600 | 7,400 | 31,100 |
| 2024-11-29 | 7,700 | 54,300 | 0 | 24,900 | 7,700 | 29,400 |
| 2024-11-22 | 8,200 | 52,500 | 0 | 25,900 | 8,200 | 26,600 |
| 2024-11-15 | 9,300 | 48,900 | 0 | 27,000 | 9,300 | 21,900 |
| 2024-11-08 | 10,200 | 47,800 | 0 | 27,100 | 10,200 | 20,700 |
| 2024-11-01 | 10,800 | 49,100 | 0 | 27,000 | 10,800 | 22,100 |
| 2024-10-25 | 12,100 | 47,500 | 0 | 27,100 | 12,100 | 20,400 |
| 2024-10-18 | 12,800 | 43,100 | 0 | 27,200 | 12,800 | 15,900 |
| 2024-10-11 | 17,100 | 43,200 | 0 | 27,100 | 17,100 | 16,100 |
| 2024-10-04 | 58,400 | 39,800 | 0 | 25,300 | 58,400 | 14,500 |
| 2024-09-27 | 130,000 | 43,100 | 0 | 16,000 | 130,000 | 27,100 |
| 2024-09-20 | 254,900 | 120,800 | 0 | 26,800 | 254,900 | 94,000 |
| 2024-09-13 | 114,800 | 86,800 | 0 | 28,500 | 114,800 | 58,300 |
| 2024-09-06 | 64,900 | 77,800 | 0 | 30,200 | 64,900 | 47,600 |
| 2024-08-30 | 15,700 | 88,600 | 0 | 35,500 | 15,700 | 53,100 |
| 2024-08-23 | 10,100 | 99,800 | 0 | 35,100 | 10,100 | 64,700 |
| 2024-08-16 | 7,800 | 89,800 | 0 | 36,900 | 7,800 | 52,900 |
| 2024-08-09 | 6,300 | 89,700 | 0 | 37,800 | 6,300 | 51,900 |
| 2024-08-02 | 6,400 | 104,000 | 0 | 41,400 | 6,400 | 62,600 |
| 2024-07-26 | 7,700 | 116,900 | 0 | 44,800 | 7,700 | 72,100 |
| 2024-07-19 | 7,400 | 116,300 | 0 | 44,800 | 7,400 | 71,500 |
| 2024-07-12 | 9,100 | 117,300 | 0 | 43,000 | 9,100 | 74,300 |
| 2024-07-05 | 11,100 | 119,000 | 0 | 43,200 | 11,100 | 75,800 |
| 2024-06-28 | 7,400 | 119,400 | 0 | 42,900 | 7,400 | 76,500 |
| 2024-06-21 | 5,500 | 108,200 | 0 | 43,900 | 5,500 | 64,300 |
| 2024-06-14 | 5,400 | 113,000 | 0 | 44,400 | 5,400 | 68,600 |
| 2024-06-07 | 5,300 | 127,900 | 0 | 48,100 | 5,300 | 79,800 |
| 2024-05-31 | 5,200 | 107,700 | 0 | 46,600 | 5,200 | 61,100 |
| 2024-05-24 | 39,700 | 93,600 | 0 | 44,300 | 39,700 | 49,300 |
| 2024-05-17 | 49,700 | 103,200 | 0 | 43,600 | 49,700 | 59,600 |
| 2024-05-10 | 37,600 | 97,000 | 0 | 43,000 | 37,600 | 54,000 |
| 2024-05-02 | 37,500 | 95,200 | 0 | 43,000 | 37,500 | 52,200 |
| 2024-04-26 | 37,700 | 96,000 | 0 | 43,000 | 37,700 | 53,000 |
| 2024-04-19 | 37,700 | 84,600 | 0 | 42,700 | 37,700 | 41,900 |
| 2024-04-12 | 37,700 | 84,900 | 0 | 46,600 | 37,700 | 38,300 |
| 2024-04-05 | 39,800 | 82,000 | 0 | 44,800 | 39,800 | 37,200 |
| 2024-03-29 | 38,200 | 80,600 | 0 | 43,800 | 38,200 | 36,800 |
| 2024-03-22 | 36,900 | 91,100 | 0 | 43,700 | 36,900 | 47,400 |
| 2024-03-15 | 36,800 | 79,600 | 0 | 40,300 | 36,800 | 39,300 |
| 2024-03-08 | 36,800 | 64,100 | 0 | 39,000 | 36,800 | 25,100 |
| 2024-03-01 | 37,000 | 62,900 | 0 | 38,900 | 37,000 | 24,000 |
| 2024-02-22 | 37,700 | 63,000 | 0 | 40,500 | 37,700 | 22,500 |
| 2024-02-16 | 37,300 | 61,900 | 0 | 41,100 | 37,300 | 20,800 |
| 2024-02-09 | 37,600 | 63,800 | 0 | 41,700 | 37,600 | 22,100 |
| 2024-02-02 | 37,600 | 61,500 | 0 | 41,400 | 37,600 | 20,100 |
| 2024-01-26 | 37,600 | 60,400 | 0 | 40,600 | 37,600 | 19,800 |
| 2024-01-19 | 37,600 | 62,600 | 0 | 37,900 | 37,600 | 24,700 |
| 2024-01-12 | 37,800 | 52,100 | 0 | 33,800 | 37,800 | 18,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:30 | キャンディル | 業績予想と実績値との差異に関するお知らせ |
| 20241114 | 15:30 | キャンディル | 剰余金の配当に関するお知らせ |
| 20241114 | 15:30 | キャンディル | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241114 | 15:30 | キャンディル | 株主優待の基準日変更及び2025年9月期の配当予想に関するお知らせ |
| 20241114 | 15:30 | キャンディル | 役員人事に関するお知らせ |
| 20241114 | 15:30 | キャンディル | 2024年９月期 決算補足説明資料 |
| 20240809 | 15:00 | キャンディル | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | キャンディル | 2024年９月期 第３四半期 決算補足説明資料 |
| 20240515 | 15:00 | キャンディル | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | キャンディル | 剰余金の配当（中間配当）に関するお知らせ |
| 20240515 | 15:00 | キャンディル | 2024年９月期 第２四半期 決算補足説明資料 |
| 20240216 | 15:00 | キャンディル | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240213 | 15:00 | キャンディル | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | キャンディル | 2024年９月期 第１四半期 決算補足説明資料 |
| 20240117 | 15:00 | キャンディル | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1446 | 1 | 株式会社キャンディル コーポレートサイト | 2024-12-22 04:23:15 |
| 1446 | 2 | リペアサービス | 株式会社キャンディル | 2024-06-15 06:18:50 |
| 1446 | 2 | 株主優待 | 株式会社キャンディル | 2024-06-14 08:57:02 |
| 1446 | 2 | ディスクロージャー・ポリシー | 株式会社キャンディル | 2024-06-14 08:57:01 |
| 1446 | 2 | 電子公告 | 株式会社キャンディル | 2024-06-14 08:57:00 |
| 1446 | 2 | IRカレンダー | 株式会社キャンディル | 2024-06-14 08:56:59 |
| 1446 | 2 | 株式情報 | 株式会社キャンディル | 2024-06-14 08:56:58 |
| 1446 | 2 | IRライブラリー | 株式会社キャンディル | 2024-06-14 08:56:57 |
| 1446 | 2 | 業績ハイライト | 株式会社キャンディル | 2024-06-14 08:56:56 |
| 1446 | 2 | 株主・投資家の皆様へ | 株式会社キャンディル | 2024-06-14 08:56:53 |