| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 556 | 569 | 556 | 568 | 9,600 | 16 | 103% | 102% | 67% | ▲ | 100% | 102% | 103% | 98% | 103% |
| 20250121 | 566 | 567 | 561 | 565 | 5,200 | -3 | 99% | 100% | 54% | ▼ | 101% | 102% | 103% | 97% | 102% |
| 20250122 | 565 | 572 | 565 | 572 | 5,300 | 7 | 101% | 101% | 102% | ▲ | 100% | 100% | 101% | 98% | 104% |
| 20250123 | 576 | 579 | 572 | 576 | 9,700 | 4 | 101% | 100% | 183% | ▲▲ | 100% | 99% | 101% | 99% | 104% |
| 20250124 | 579 | 580 | 576 | 578 | 9,000 | 2 | 100% | 100% | 93% | ▲▲▲ | 100% | 98% | 101% | 99% | 105% |
| 20250127 | 578 | 579 | 576 | 576 | 8,500 | -2 | 100% | 100% | 94% | ▼ | 100% | 99% | 101% | 99% | 104% |
| 20250128 | 576 | 579 | 575 | 578 | 5,700 | 2 | 100% | 100% | 67% | ▲ | 100% | 99% | 102% | 99% | 105% |
| 20250129 | 576 | 578 | 575 | 575 | 7,200 | -3 | 99% | 100% | 126% | ▼ | 98% | 100% | 102% | 99% | 104% |
| 20250130 | 573 | 577 | 559 | 559 | 72,800 | -16 | 97% | 98% | 1011% | ▼▼ | 99% | 100% | 102% | 96% | 101% |
| 20250131 | 573 | 573 | 560 | 565 | 11,300 | 6 | 101% | 99% | 16% | ▲ | 101% | 101% | 103% | 97% | 102% |
| 20250203 | 567 | 573 | 566 | 570 | 5,700 | 5 | 101% | 101% | 50% | ▲▲ | 100% | 101% | 102% | 98% | 103% |
| 20250204 | 573 | 576 | 571 | 572 | 7,700 | 2 | 100% | 100% | 135% | ▲▲▲ | 99% | 101% | 103% | 98% | 104% |
| 20250205 | 574 | 575 | 570 | 571 | 7,600 | -1 | 100% | 99% | 99% | ▼ | 101% | 102% | 104% | 98% | 103% |
| 20250206 | 568 | 573 | 568 | 573 | 5,400 | 2 | 100% | 101% | 71% | ▲ | 100% | 101% | 102% | 99% | 104% |
| 20250207 | 575 | 576 | 573 | 575 | 2,400 | 2 | 100% | 100% | 44% | ▲▲ | 100% | 101% | 102% | 99% | 104% |
| 20250210 | 579 | 580 | 576 | 580 | 7,700 | 5 | 101% | 100% | 321% | ▲▲▲ | 99% | 100% | 101% | 100% | 105% |
| 20250212 | 583 | 583 | 580 | 580 | 11,700 | 0 | 100% | 99% | 152% | -- | 100% | 101% | 102% | 100% | 105% |
| 20250213 | 580 | 583 | 579 | 579 | 8,600 | -1 | 100% | 100% | 74% | ▼ | 101% | 101% | 102% | 100% | 105% |
| 20250214 | 580 | 583 | 580 | 583 | 4,800 | 4 | 101% | 101% | 56% | ▲ | 100% | 99% | 101% | 100% | 106% |
| 20250217 | 585 | 585 | 581 | 583 | 6,900 | 0 | 100% | 100% | 144% | -- | 100% | 99% | 101% | 100% | 104% |
| 20250218 | 585 | 585 | 582 | 584 | 5,000 | 1 | 100% | 100% | 72% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20250219 | 582 | 584 | 582 | 584 | 5,800 | 0 | 100% | 100% | 116% | -- | 99% | 100% | 101% | 100% | 104% |
| 20250220 | 584 | 584 | 580 | 580 | 7,000 | -4 | 99% | 99% | 121% | ▼ | 100% | 101% | 102% | 99% | 104% |
| 20250225 | 583 | 583 | 580 | 581 | 9,400 | 1 | 100% | 100% | 134% | ▲ | 99% | 100% | 102% | 99% | 104% |
| 20250226 | 581 | 582 | 576 | 576 | 9,300 | -5 | 99% | 99% | 99% | ▼ | 101% | 101% | 103% | 99% | 103% |
| 20250227 | 576 | 585 | 576 | 582 | 15,200 | 6 | 101% | 101% | 163% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20250228 | 585 | 586 | 576 | 586 | 15,400 | 4 | 101% | 100% | 101% | ▲▲ | 100% | 102% | 102% | 100% | 105% |
| 20250303 | 580 | 583 | 578 | 579 | 22,100 | -7 | 99% | 100% | 144% | ▼ | 101% | 102% | 102% | 99% | 104% |
| 20250304 | 579 | 585 | 579 | 582 | 15,200 | 3 | 101% | 101% | 69% | ▲ | 100% | 101% | 101% | 99% | 103% |
| 20250305 | 584 | 586 | 582 | 583 | 24,800 | 1 | 100% | 100% | 163% | ▲▲ | 99% | 100% | 101% | 99% | 102% |
| 20250306 | 587 | 587 | 584 | 584 | 20,700 | 1 | 100% | 99% | 83% | ▲▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20250307 | 587 | 589 | 584 | 589 | 18,600 | 5 | 101% | 100% | 90% | ▲▲▲▲ | 99% | 99% | 99% | 100% | 103% |
| 20250310 | 590 | 590 | 585 | 587 | 20,900 | -2 | 100% | 99% | 112% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20250311 | 586 | 589 | 585 | 588 | 19,500 | 1 | 100% | 100% | 93% | ▲ | 99% | 99% | 99% | 100% | 102% |
| 20250312 | 588 | 588 | 585 | 585 | 22,500 | -3 | 99% | 99% | 115% | ▼ | 100% | 100% | 95% | 99% | 102% |
| 20250313 | 585 | 587 | 584 | 585 | 26,800 | 0 | 100% | 100% | 119% | -- | 100% | 101% | 94% | 99% | 102% |
| 20250314 | 585 | 587 | 584 | 585 | 21,000 | 0 | 100% | 100% | 78% | -- | 100% | 101% | 92% | 99% | 102% |
| 20250317 | 586 | 587 | 584 | 585 | 36,500 | 0 | 100% | 100% | 174% | -- | 100% | 101% | 92% | 99% | 102% |
| 20250318 | 586 | 586 | 584 | 585 | 33,400 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 92% | 99% | 102% |
| 20250319 | 586 | 589 | 584 | 586 | 52,400 | 1 | 100% | 100% | 157% | ▲ | 100% | 99% | 92% | 99% | 102% |
| 20250321 | 589 | 591 | 587 | 590 | 40,000 | 4 | 101% | 100% | 76% | ▲▲ | 100% | 99% | 92% | 100% | 102% |
| 20250324 | 590 | 592 | 590 | 592 | 86,600 | 2 | 100% | 100% | 217% | ▲▲▲ | 99% | 94% | 91% | 100% | 103% |
| 20250325 | 593 | 595 | 585 | 585 | 91,700 | -7 | 99% | 99% | 106% | ▼ | 100% | 94% | 92% | 99% | 102% |
| 20250326 | 585 | 588 | 584 | 585 | 95,600 | 0 | 100% | 100% | 104% | -- | 99% | 92% | 92% | 99% | 102% |
| 20250327 | 589 | 594 | 584 | 584 | 102,100 | -1 | 100% | 99% | 107% | ▼ | 101% | 98% | 98% | 99% | 101% |
| 20250328 | 551 | 559 | 550 | 555 | 119,100 | -29 | 95% | 101% | 117% | ▼▼ | 99% | 97% | 97% | 94% | 100% |
| 20250331 | 555 | 557 | 550 | 550 | 28,800 | -5 | 99% | 99% | 24% | ▼▼▼ | 98% | 96% | 99% | 93% | 100% |
| 20250401 | 549 | 549 | 539 | 539 | 25,500 | -11 | 98% | 98% | 89% | ▼▼▼▼ | 100% | 98% | 100% | 91% | 100% |
| 20250402 | 539 | 544 | 539 | 541 | 12,800 | 2 | 100% | 100% | 50% | ▲ | 100% | 100% | 101% | 91% | 100% |
| 20250403 | 538 | 539 | 535 | 536 | 20,000 | -5 | 99% | 100% | 156% | ▼ | 98% | 102% | 0% | 91% | 100% |
| 20250404 | 530 | 535 | 520 | 522 | 21,900 | -14 | 97% | 98% | 110% | ▼▼ | 105% | 108% | 0% | 88% | 100% |
| 20250408 | 503 | 534 | 503 | 527 | 19,800 | 5 | 101% | 105% | 90% | ▲ | 101% | 104% | 0% | 89% | 101% |
| 20250409 | 520 | 525 | 520 | 525 | 5,700 | -2 | 100% | 101% | 29% | ▼ | 100% | 100% | 0% | 89% | 101% |
| 20250410 | 540 | 540 | 533 | 539 | 11,400 | 14 | 103% | 100% | 200% | ▲ | 100% | 100% | 0% | 91% | 103% |
| 20250411 | 539 | 543 | 536 | 539 | 6,600 | 0 | 100% | 100% | 58% | -- | 99% | 99% | 0% | 91% | 103% |
| 20250414 | 545 | 547 | 539 | 541 | 6,300 | 2 | 100% | 99% | 95% | ▲ | 99% | 99% | 0% | 91% | 104% |
| 20250415 | 548 | 548 | 541 | 541 | 4,400 | 0 | 100% | 99% | 70% | -- | 98% | 0% | 0% | 91% | 104% |
| 20250416 | 547 | 576 | 535 | 535 | 74,200 | -6 | 99% | 98% | 1686% | ▼ | 101% | 0% | 0% | 90% | 102% |
| 20250417 | 537 | 559 | 508 | 541 | 61,100 | 6 | 101% | 101% | 82% | ▲ | 102% | 0% | 0% | 91% | 104% |
| 20250418 | 532 | 543 | 532 | 541 | 4,800 | 0 | 100% | 102% | 8% | -- | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 17,100 | 33,500 | 0 | 25,200 | 17,100 | 8,300 |
| 2025-04-04 | 36,500 | 33,700 | 0 | 24,600 | 36,500 | 9,100 |
| 2025-03-28 | 61,400 | 25,700 | 0 | 14,500 | 61,400 | 11,200 |
| 2025-03-21 | 203,400 | 85,800 | 0 | 15,600 | 203,400 | 70,200 |
| 2025-03-14 | 105,300 | 68,200 | 0 | 25,100 | 105,300 | 43,100 |
| 2025-03-07 | 54,700 | 70,400 | 0 | 36,700 | 54,700 | 33,700 |
| 2025-02-28 | 11,800 | 65,100 | 0 | 37,200 | 11,800 | 27,900 |
| 2025-02-21 | 5,300 | 77,800 | 0 | 36,900 | 5,300 | 40,900 |
| 2025-02-14 | 5,100 | 73,800 | 0 | 34,300 | 5,100 | 39,500 |
| 2025-02-07 | 3,900 | 72,400 | 0 | 34,300 | 3,900 | 38,100 |
| 2025-01-31 | 4,100 | 75,400 | 0 | 33,300 | 4,100 | 42,100 |
| 2025-01-24 | 2,900 | 69,800 | 0 | 30,300 | 2,900 | 39,500 |
| 2025-01-17 | 3,000 | 68,300 | 0 | 29,800 | 3,000 | 38,500 |
| 2025-01-10 | 3,000 | 71,200 | 0 | 30,700 | 3,000 | 40,500 |
| 2024-12-27 | 2,900 | 69,300 | 0 | 30,800 | 2,900 | 38,500 |
| 2024-12-20 | 2,600 | 63,500 | 0 | 27,500 | 2,600 | 36,000 |
| 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 |
|---|---|---|---|
| 20250214 | 15:30 | 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 |
| 20250210 | 15:30 | キャンディル | 2025年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250210 | 15:30 | キャンディル | 2025年９月期 第１四半期 決算補足説明資料 |
| 20250116 | 15:30 | 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 |
| 20241224 | 15:30 | キャンディル | 支配株主等に関する事項について |
| 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 | 2025-04-19 20:27:27 |
| 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 |