| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,684 | 2,723 | 2,654 | 2,711 | 52,700 | -17 | 99% | 101% | 213% | ▼▼ | 98% | 104% | 104% | 92% | 101% |
| 20240726 | 2,721 | 2,729 | 2,667 | 2,667 | 33,800 | -44 | 98% | 98% | 64% | ▼▼▼ | 101% | 101% | 106% | 91% | 100% |
| 20240729 | 2,689 | 2,823 | 2,667 | 2,710 | 179,500 | 43 | 102% | 101% | 531% | ▲ | 108% | 94% | 105% | 92% | 102% |
| 20240730 | 2,760 | 2,989 | 2,760 | 2,979 | 233,600 | 269 | 110% | 108% | 130% | ▲▲ | 96% | 85% | 98% | 100% | 112% |
| 20240731 | 2,966 | 2,967 | 2,800 | 2,833 | 124,400 | -146 | 95% | 96% | 53% | ▼ | 97% | 92% | 103% | 95% | 106% |
| 20240801 | 2,805 | 2,826 | 2,675 | 2,724 | 60,700 | -109 | 96% | 97% | 49% | ▼▼ | 98% | 99% | 109% | 91% | 102% |
| 20240802 | 2,655 | 2,699 | 2,579 | 2,602 | 106,100 | -122 | 96% | 98% | 175% | ▼▼▼ | 95% | 106% | 117% | 87% | 100% |
| 20240805 | 2,485 | 2,519 | 2,316 | 2,357 | 96,800 | -245 | 91% | 95% | 91% | ▼▼▼▼ | 101% | 106% | 120% | 79% | 100% |
| 20240806 | 2,507 | 2,535 | 2,431 | 2,531 | 56,600 | 174 | 107% | 101% | 58% | ▲ | 103% | 106% | 124% | 85% | 107% |
| 20240807 | 2,505 | 2,635 | 2,505 | 2,589 | 36,900 | 58 | 102% | 103% | 65% | ▲▲ | 101% | 104% | 120% | 87% | 110% |
| 20240808 | 2,600 | 2,663 | 2,530 | 2,634 | 30,700 | 45 | 102% | 101% | 83% | ▲▲▲ | 97% | 102% | 115% | 88% | 112% |
| 20240809 | 2,700 | 2,700 | 2,592 | 2,630 | 18,100 | -4 | 100% | 97% | 59% | ▼ | 101% | 105% | 118% | 88% | 112% |
| 20240813 | 2,630 | 2,665 | 2,628 | 2,657 | 21,600 | 27 | 101% | 101% | 119% | ▲ | 100% | 107% | 119% | 89% | 113% |
| 20240814 | 2,658 | 2,673 | 2,605 | 2,656 | 19,500 | -1 | 100% | 100% | 90% | ▼ | 102% | 107% | 119% | 89% | 113% |
| 20240815 | 2,656 | 2,769 | 2,656 | 2,709 | 32,100 | 53 | 102% | 102% | 165% | ▲ | 101% | 104% | 120% | 91% | 115% |
| 20240816 | 2,740 | 2,770 | 2,714 | 2,762 | 13,600 | 53 | 102% | 101% | 42% | ▲▲ | 100% | 103% | 121% | 93% | 117% |
| 20240819 | 2,750 | 2,800 | 2,721 | 2,754 | 24,500 | -8 | 100% | 100% | 180% | ▼ | 102% | 102% | 122% | 92% | 117% |
| 20240820 | 2,799 | 2,889 | 2,795 | 2,843 | 38,200 | 89 | 103% | 102% | 156% | ▲ | 99% | 102% | 120% | 95% | 121% |
| 20240821 | 2,843 | 2,845 | 2,791 | 2,802 | 17,600 | -41 | 99% | 99% | 46% | ▼ | 101% | 104% | 127% | 94% | 119% |
| 20240822 | 2,802 | 2,871 | 2,802 | 2,840 | 24,800 | 38 | 101% | 101% | 141% | ▲ | 100% | 101% | 127% | 95% | 120% |
| 20240823 | 2,815 | 2,843 | 2,799 | 2,825 | 24,800 | -15 | 99% | 100% | 100% | ▼ | 99% | 99% | 125% | 95% | 120% |
| 20240826 | 2,875 | 2,875 | 2,832 | 2,850 | 14,200 | 25 | 101% | 99% | 57% | ▲ | 102% | 101% | 126% | 96% | 121% |
| 20240827 | 2,840 | 2,910 | 2,840 | 2,903 | 24,400 | 53 | 102% | 102% | 172% | ▲▲ | 98% | 103% | 123% | 97% | 123% |
| 20240828 | 2,920 | 2,945 | 2,851 | 2,855 | 25,700 | -48 | 98% | 98% | 105% | ▼ | 99% | 109% | 126% | 98% | 121% |
| 20240829 | 2,850 | 2,850 | 2,781 | 2,824 | 32,200 | -31 | 99% | 99% | 125% | ▼▼ | 100% | 109% | 125% | 97% | 120% |
| 20240830 | 2,853 | 2,878 | 2,811 | 2,850 | 27,800 | 26 | 101% | 100% | 86% | ▲ | 100% | 106% | 124% | 98% | 121% |
| 20240902 | 2,878 | 2,940 | 2,853 | 2,872 | 57,600 | 22 | 101% | 100% | 207% | ▲▲ | 105% | 106% | 125% | 99% | 122% |
| 20240903 | 2,872 | 3,125 | 2,872 | 3,010 | 116,500 | 138 | 105% | 105% | 202% | ▲▲▲ | 106% | 107% | 122% | 100% | 119% |
| 20240904 | 2,944 | 3,140 | 2,944 | 3,110 | 91,300 | 100 | 103% | 106% | 78% | ▲▲▲▲ | 101% | 104% | 118% | 100% | 120% |
| 20240905 | 3,040 | 3,145 | 3,020 | 3,065 | 57,500 | -45 | 99% | 101% | 63% | ▼ | 98% | 105% | 113% | 99% | 117% |
| 20240906 | 3,125 | 3,165 | 3,020 | 3,050 | 47,700 | -15 | 100% | 98% | 83% | ▼▼ | 101% | 111% | 117% | 98% | 116% |
| 20240909 | 2,999 | 3,040 | 2,876 | 3,025 | 70,900 | -25 | 99% | 101% | 149% | ▼▼▼ | 104% | 112% | 116% | 97% | 114% |
| 20240910 | 3,035 | 3,160 | 3,035 | 3,160 | 47,500 | 135 | 104% | 104% | 67% | ▲ | 99% | 108% | 111% | 100% | 119% |
| 20240911 | 3,160 | 3,190 | 3,065 | 3,115 | 49,900 | -45 | 99% | 99% | 105% | ▼ | 103% | 112% | 109% | 99% | 115% |
| 20240912 | 3,200 | 3,295 | 3,165 | 3,290 | 53,400 | 175 | 106% | 103% | 107% | ▲ | 100% | 107% | 103% | 100% | 119% |
| 20240913 | 3,350 | 3,390 | 3,290 | 3,335 | 76,000 | 45 | 101% | 100% | 142% | ▲▲ | 100% | 106% | 98% | 100% | 121% |
| 20240917 | 3,390 | 3,440 | 3,355 | 3,405 | 79,600 | 70 | 102% | 100% | 105% | ▲▲▲ | 97% | 102% | 96% | 100% | 122% |
| 20240918 | 3,415 | 3,420 | 3,265 | 3,325 | 58,700 | -80 | 98% | 97% | 74% | ▼ | 106% | 104% | 97% | 98% | 119% |
| 20240919 | 3,375 | 3,570 | 3,375 | 3,570 | 121,800 | 245 | 107% | 106% | 207% | ▲ | 100% | 98% | 91% | 100% | 126% |
| 20240920 | 3,595 | 3,615 | 3,510 | 3,580 | 64,200 | 10 | 100% | 100% | 53% | ▲▲ | 97% | 98% | 91% | 100% | 127% |
| 20240924 | 3,590 | 3,590 | 3,450 | 3,480 | 62,300 | -100 | 97% | 97% | 97% | ▼ | 98% | 100% | 93% | 97% | 123% |
| 20240925 | 3,500 | 3,530 | 3,390 | 3,440 | 63,800 | -40 | 99% | 98% | 102% | ▼▼ | 102% | 101% | 94% | 96% | 122% |
| 20240926 | 3,435 | 3,530 | 3,395 | 3,495 | 47,400 | 55 | 102% | 102% | 74% | ▲ | 100% | 94% | 90% | 98% | 124% |
| 20240927 | 3,515 | 3,555 | 3,500 | 3,520 | 27,500 | 25 | 101% | 100% | 58% | ▲▲ | 102% | 96% | 93% | 98% | 125% |
| 20240930 | 3,420 | 3,540 | 3,420 | 3,495 | 45,600 | -25 | 99% | 102% | 166% | ▼ | 99% | 93% | 91% | 98% | 123% |
| 20241001 | 3,495 | 3,550 | 3,445 | 3,455 | 42,500 | -40 | 99% | 99% | 93% | ▼▼ | 97% | 96% | 91% | 97% | 120% |
| 20241002 | 3,405 | 3,415 | 3,285 | 3,310 | 77,800 | -145 | 96% | 97% | 183% | ▼▼▼ | 99% | 98% | 92% | 92% | 110% |
| 20241003 | 3,330 | 3,345 | 3,250 | 3,285 | 40,700 | -25 | 99% | 99% | 52% | ▼▼▼▼ | 98% | 99% | 93% | 92% | 109% |
| 20241004 | 3,310 | 3,350 | 3,250 | 3,260 | 41,700 | -25 | 99% | 98% | 102% | ▼▼▼▼▼ | 100% | 99% | 93% | 91% | 108% |
| 20241007 | 3,265 | 3,290 | 3,230 | 3,265 | 23,900 | 5 | 100% | 100% | 57% | ▲ | 100% | 98% | 0% | 91% | 108% |
| 20241008 | 3,255 | 3,290 | 3,240 | 3,265 | 23,900 | 0 | 100% | 100% | 100% | -- | 99% | 96% | 0% | 91% | 108% |
| 20241009 | 3,295 | 3,360 | 3,245 | 3,270 | 27,500 | 5 | 100% | 99% | 115% | ▲ | 99% | 97% | 0% | 91% | 105% |
| 20241010 | 3,265 | 3,265 | 3,170 | 3,225 | 43,500 | -45 | 99% | 99% | 158% | ▼ | 98% | 96% | 0% | 90% | 104% |
| 20241011 | 3,240 | 3,240 | 3,175 | 3,180 | 18,100 | -45 | 99% | 98% | 42% | ▼▼ | 100% | 97% | 0% | 89% | 100% |
| 20241015 | 3,180 | 3,200 | 3,150 | 3,175 | 33,200 | -5 | 100% | 100% | 183% | ▼▼▼ | 100% | 97% | 0% | 89% | 100% |
| 20241016 | 3,165 | 3,220 | 3,165 | 3,175 | 24,600 | 0 | 100% | 100% | 74% | -- | 98% | 96% | 0% | 89% | 100% |
| 20241017 | 3,170 | 3,200 | 3,085 | 3,100 | 40,600 | -75 | 98% | 98% | 165% | ▼ | 99% | 0% | 0% | 87% | 100% |
| 20241018 | 3,100 | 3,100 | 3,055 | 3,070 | 23,700 | -30 | 99% | 99% | 58% | ▼▼ | 100% | 0% | 0% | 86% | 100% |
| 20241021 | 3,070 | 3,075 | 3,035 | 3,070 | 24,100 | 0 | 100% | 100% | 102% | -- | 100% | 0% | 0% | 86% | 100% |
| 20241022 | 3,050 | 3,070 | 3,015 | 3,040 | 47,400 | -30 | 99% | 100% | 197% | ▼ | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 24,400 | 155,600 | 0 | 110,300 | 24,400 | 45,300 |
| 2024-10-11 | 20,400 | 153,200 | 0 | 107,400 | 20,400 | 45,800 |
| 2024-10-04 | 21,100 | 153,800 | 0 | 109,500 | 21,100 | 44,300 |
| 2024-09-27 | 29,800 | 149,500 | 0 | 113,400 | 29,800 | 36,100 |
| 2024-09-20 | 38,700 | 158,600 | 0 | 125,200 | 38,700 | 33,400 |
| 2024-09-13 | 21,800 | 143,100 | 100 | 114,800 | 21,700 | 28,300 |
| 2024-09-06 | 23,900 | 135,900 | 200 | 110,700 | 23,700 | 25,200 |
| 2024-08-30 | 10,200 | 142,400 | 0 | 112,300 | 10,200 | 30,100 |
| 2024-08-23 | 6,800 | 150,600 | 100 | 122,800 | 6,700 | 27,800 |
| 2024-08-16 | 5,200 | 156,900 | 0 | 127,800 | 5,200 | 29,100 |
| 2024-08-09 | 5,300 | 161,100 | 0 | 127,400 | 5,300 | 33,700 |
| 2024-08-02 | 7,800 | 171,100 | 0 | 130,200 | 7,800 | 40,900 |
| 2024-07-26 | 14,700 | 209,200 | 0 | 126,800 | 14,700 | 82,400 |
| 2024-07-19 | 23,600 | 213,200 | 0 | 130,200 | 23,600 | 83,000 |
| 2024-07-12 | 28,200 | 222,600 | 0 | 131,900 | 28,200 | 90,700 |
| 2024-07-05 | 25,900 | 222,600 | 0 | 129,400 | 25,900 | 93,200 |
| 2024-06-28 | 23,100 | 236,300 | 0 | 134,400 | 23,100 | 101,900 |
| 2024-06-21 | 6,500 | 144,900 | 0 | 55,600 | 6,500 | 89,300 |
| 2024-06-14 | 6,600 | 146,400 | 0 | 56,600 | 6,600 | 89,800 |
| 2024-06-07 | 7,700 | 151,500 | 0 | 58,400 | 7,700 | 93,100 |
| 2024-05-31 | 7,100 | 161,000 | 0 | 58,800 | 7,100 | 102,200 |
| 2024-05-24 | 6,700 | 166,100 | 0 | 60,400 | 6,700 | 105,700 |
| 2024-05-17 | 11,900 | 171,000 | 0 | 59,500 | 11,900 | 111,500 |
| 2024-05-10 | 9,800 | 186,800 | 0 | 58,000 | 9,800 | 128,800 |
| 2024-05-02 | 13,200 | 194,000 | 0 | 42,600 | 13,200 | 151,400 |
| 2024-04-26 | 14,700 | 147,200 | 0 | 33,100 | 14,700 | 114,100 |
| 2024-04-19 | 20,700 | 80,200 | 100 | 31,000 | 20,600 | 49,200 |
| 2024-04-12 | 31,400 | 88,700 | 0 | 38,800 | 31,400 | 49,900 |
| 2024-04-05 | 26,100 | 85,400 | 0 | 35,900 | 26,100 | 49,500 |
| 2024-03-29 | 18,400 | 149,900 | 0 | 111,600 | 18,400 | 38,300 |
| 2024-03-22 | 19,500 | 154,700 | 0 | 118,300 | 19,500 | 36,400 |
| 2024-03-15 | 21,100 | 151,400 | 0 | 115,900 | 21,100 | 35,500 |
| 2024-03-08 | 25,100 | 164,500 | 0 | 121,300 | 25,100 | 43,200 |
| 2024-03-01 | 29,400 | 182,700 | 0 | 125,200 | 29,400 | 57,500 |
| 2024-02-22 | 31,500 | 208,800 | 0 | 147,000 | 31,500 | 61,800 |
| 2024-02-16 | 44,200 | 334,700 | 0 | 259,500 | 44,200 | 75,200 |
| 2024-02-09 | 32,800 | 474,300 | 100 | 345,800 | 32,700 | 128,500 |
| 2024-02-02 | 7,400 | 133,000 | 0 | 46,000 | 7,400 | 87,000 |
| 2024-01-26 | 8,300 | 125,100 | 0 | 42,400 | 8,300 | 82,700 |
| 2024-01-19 | 11,400 | 125,600 | 0 | 45,700 | 11,400 | 79,900 |
| 2024-01-12 | 11,000 | 123,200 | 0 | 42,700 | 11,000 | 80,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-01 | 野村證券株式会社 | 80,056 | 0.52% | ▲ | 3,495 | 3,550 | 3,445 | 3,455 | 42,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 13:30 | カンロ | 2024年12月期 第２四半期（中間期）決算説明会資料 |
| 20240729 | 13:30 | カンロ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240729 | 13:30 | カンロ | 2024年12月期 第２四半期（中間期）決算補足説明資料 |
| 20240624 | 13:30 | カンロ | 第２四半期（累計）及び通期業績予想並びに中間配当及び期末配当予想の修正に関するお知らせ |
| 20240426 | 13:30 | カンロ | 2024年12月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240426 | 13:30 | カンロ | 2024年12月期 第１四半期決算補足説明資料 |
| 20240222 | 13:30 | カンロ | 支配株主等に関する事項について |
| 20240216 | 13:30 | カンロ | 2023年12月期 決算説明会資料 |
| 20240208 | 13:30 | カンロ | 2023年12月期 決算短信〔日本基準〕(非連結) |
| 20240208 | 13:30 | カンロ | 2023年12月期 決算補足説明資料 |
| 20240208 | 13:30 | カンロ | 剰余金の配当（増配）及び剰余金の処分に関するお知らせ |
| 20240208 | 13:30 | カンロ | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2216 | 1 | カンロ株式会社 | 2024-10-23 07:22:16 |
| 2216 | 2 | 株価情報 | カンロ株式会社 | 2024-06-18 10:57:22 |
| 2216 | 2 | カンロの株主になると | カンロ株式会社 | 2024-06-18 10:57:21 |
| 2216 | 2 | カンロの株主になるには | カンロ株式会社 | 2024-06-18 10:57:19 |
| 2216 | 2 | 事業内容 | カンロ株式会社 | 2024-06-18 10:57:18 |
| 2216 | 2 | 中期経営計画 | カンロ株式会社 | 2024-06-18 10:57:17 |
| 2216 | 2 | 株主総会 | カンロ株式会社 | 2024-06-18 10:57:16 |
| 2216 | 2 | IR情報 | カンロ株式会社 | 2024-06-18 10:57:13 |
| 2216 | 2 | IR Information | Kanro Inc. | 2024-06-18 10:57:12 |
| 2216 | 2 | 定款 | 2024-06-16 04:06:31 |