| 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 | 3,370 | 3,375 | 3,330 | 3,335 | 5,800 | -30 | 99% | 99% | 105% | ▼▼▼ | 100% | 102% | 100% | 98% | 101% |
| 20240726 | 3,335 | 3,365 | 3,335 | 3,350 | 5,100 | 15 | 100% | 100% | 88% | ▲ | 101% | 99% | 99% | 99% | 101% |
| 20240729 | 3,370 | 3,395 | 3,355 | 3,390 | 4,100 | 40 | 101% | 101% | 80% | ▲▲ | 100% | 98% | 98% | 100% | 102% |
| 20240730 | 3,390 | 3,405 | 3,380 | 3,405 | 8,400 | 15 | 100% | 100% | 205% | ▲▲▲ | 100% | 95% | 98% | 100% | 102% |
| 20240731 | 3,400 | 3,410 | 3,385 | 3,410 | 4,900 | 5 | 100% | 100% | 58% | ▲▲▲▲ | 99% | 96% | 99% | 100% | 102% |
| 20240801 | 3,385 | 3,390 | 3,330 | 3,350 | 13,600 | -60 | 98% | 99% | 278% | ▼ | 100% | 99% | 101% | 98% | 101% |
| 20240802 | 3,315 | 3,345 | 3,300 | 3,310 | 11,300 | -40 | 99% | 100% | 83% | ▼▼ | 94% | 100% | 101% | 97% | 100% |
| 20240805 | 3,300 | 3,300 | 3,100 | 3,110 | 18,200 | -200 | 94% | 94% | 161% | ▼▼▼ | 102% | 104% | 105% | 91% | 100% |
| 20240806 | 3,180 | 3,290 | 3,180 | 3,230 | 10,200 | 120 | 104% | 102% | 56% | ▲ | 103% | 104% | 106% | 95% | 104% |
| 20240807 | 3,160 | 3,290 | 3,160 | 3,265 | 7,800 | 35 | 101% | 103% | 76% | ▲▲ | 100% | 101% | 102% | 96% | 105% |
| 20240808 | 3,280 | 3,310 | 3,265 | 3,285 | 5,000 | 20 | 101% | 100% | 64% | ▲▲▲ | 99% | 101% | 101% | 96% | 106% |
| 20240809 | 3,305 | 3,305 | 3,255 | 3,280 | 5,900 | -5 | 100% | 99% | 118% | ▼ | 100% | 101% | 101% | 96% | 105% |
| 20240813 | 3,295 | 3,300 | 3,280 | 3,295 | 4,800 | 15 | 100% | 100% | 81% | ▲ | 100% | 101% | 101% | 97% | 106% |
| 20240814 | 3,295 | 3,305 | 3,275 | 3,280 | 6,900 | -15 | 100% | 100% | 144% | ▼ | 100% | 101% | 99% | 96% | 105% |
| 20240815 | 3,290 | 3,310 | 3,290 | 3,305 | 5,200 | 25 | 101% | 100% | 75% | ▲ | 101% | 101% | 98% | 97% | 106% |
| 20240816 | 3,310 | 3,330 | 3,310 | 3,330 | 5,900 | 25 | 101% | 101% | 113% | ▲▲ | 100% | 100% | 97% | 98% | 107% |
| 20240819 | 3,325 | 3,330 | 3,310 | 3,320 | 6,700 | -10 | 100% | 100% | 114% | ▼ | 101% | 101% | 97% | 97% | 107% |
| 20240820 | 3,315 | 3,335 | 3,315 | 3,335 | 4,600 | 15 | 100% | 101% | 69% | ▲ | 100% | 100% | 96% | 98% | 107% |
| 20240821 | 3,340 | 3,350 | 3,315 | 3,330 | 8,500 | -5 | 100% | 100% | 185% | ▼ | 100% | 100% | 96% | 98% | 107% |
| 20240822 | 3,330 | 3,340 | 3,325 | 3,330 | 5,800 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 95% | 98% | 107% |
| 20240823 | 3,330 | 3,340 | 3,330 | 3,330 | 5,500 | 0 | 100% | 100% | 95% | -- | 100% | 98% | 95% | 98% | 107% |
| 20240826 | 3,330 | 3,350 | 3,330 | 3,335 | 14,400 | 5 | 100% | 100% | 262% | ▲ | 100% | 97% | 95% | 98% | 107% |
| 20240827 | 3,335 | 3,350 | 3,330 | 3,335 | 23,200 | 0 | 100% | 100% | 161% | -- | 99% | 97% | 95% | 98% | 107% |
| 20240828 | 3,335 | 3,340 | 3,315 | 3,315 | 107,200 | -20 | 99% | 99% | 462% | ▼ | 100% | 100% | 98% | 97% | 107% |
| 20240829 | 3,235 | 3,280 | 3,230 | 3,250 | 47,900 | -65 | 98% | 100% | 45% | ▼▼ | 100% | 99% | 97% | 97% | 105% |
| 20240830 | 3,245 | 3,265 | 3,240 | 3,245 | 8,300 | -5 | 100% | 100% | 17% | ▼▼▼ | 99% | 98% | 97% | 97% | 104% |
| 20240902 | 3,245 | 3,245 | 3,225 | 3,225 | 5,800 | -20 | 99% | 99% | 70% | ▼▼▼▼ | 100% | 98% | 98% | 97% | 104% |
| 20240903 | 3,240 | 3,240 | 3,225 | 3,225 | 2,900 | 0 | 100% | 100% | 50% | -- | 99% | 98% | 98% | 97% | 100% |
| 20240904 | 3,225 | 3,225 | 3,200 | 3,200 | 7,000 | -25 | 99% | 99% | 241% | ▼ | 99% | 98% | 99% | 96% | 100% |
| 20240905 | 3,210 | 3,210 | 3,190 | 3,190 | 3,400 | -10 | 100% | 99% | 49% | ▼▼ | 99% | 98% | 99% | 96% | 100% |
| 20240906 | 3,195 | 3,200 | 3,155 | 3,160 | 4,800 | -30 | 99% | 99% | 141% | ▼▼▼ | 101% | 101% | 102% | 95% | 100% |
| 20240909 | 3,110 | 3,155 | 3,110 | 3,150 | 5,400 | -10 | 100% | 101% | 113% | ▼▼▼▼ | 101% | 99% | 101% | 94% | 100% |
| 20240910 | 3,140 | 3,175 | 3,140 | 3,160 | 3,400 | 10 | 100% | 101% | 63% | ▲ | 99% | 99% | 100% | 95% | 100% |
| 20240911 | 3,160 | 3,175 | 3,115 | 3,115 | 4,400 | -45 | 99% | 99% | 129% | ▼ | 100% | 101% | 101% | 93% | 100% |
| 20240912 | 3,130 | 3,145 | 3,120 | 3,130 | 2,200 | 15 | 100% | 100% | 50% | ▲ | 100% | 101% | 101% | 94% | 100% |
| 20240913 | 3,130 | 3,130 | 3,115 | 3,115 | 2,000 | -15 | 100% | 100% | 91% | ▼ | 100% | 101% | 102% | 93% | 100% |
| 20240917 | 3,115 | 3,120 | 3,105 | 3,110 | 5,300 | -5 | 100% | 100% | 265% | ▼▼ | 100% | 101% | 103% | 93% | 100% |
| 20240918 | 3,110 | 3,125 | 3,105 | 3,125 | 3,500 | 15 | 100% | 100% | 66% | ▲ | 101% | 101% | 102% | 94% | 100% |
| 20240919 | 3,125 | 3,185 | 3,125 | 3,160 | 4,200 | 35 | 101% | 101% | 120% | ▲▲ | 100% | 100% | 101% | 95% | 102% |
| 20240920 | 3,155 | 3,170 | 3,145 | 3,150 | 3,500 | -10 | 100% | 100% | 83% | ▼ | 99% | 99% | 100% | 94% | 101% |
| 20240924 | 3,185 | 3,185 | 3,145 | 3,145 | 3,100 | -5 | 100% | 99% | 89% | ▼▼ | 100% | 101% | 102% | 94% | 101% |
| 20240925 | 3,140 | 3,150 | 3,135 | 3,140 | 2,800 | -5 | 100% | 100% | 90% | ▼▼▼ | 100% | 100% | 101% | 94% | 101% |
| 20240926 | 3,150 | 3,165 | 3,140 | 3,150 | 3,900 | 10 | 100% | 100% | 139% | ▲ | 100% | 100% | 101% | 95% | 101% |
| 20240927 | 3,150 | 3,180 | 3,150 | 3,155 | 3,300 | 5 | 100% | 100% | 85% | ▲▲ | 101% | 102% | 103% | 97% | 101% |
| 20240930 | 3,110 | 3,150 | 3,110 | 3,145 | 3,300 | -10 | 100% | 101% | 100% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20241001 | 3,145 | 3,170 | 3,145 | 3,160 | 1,900 | 15 | 100% | 100% | 58% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241002 | 3,170 | 3,180 | 3,160 | 3,160 | 1,700 | 0 | 100% | 100% | 89% | -- | 100% | 100% | 101% | 98% | 102% |
| 20241003 | 3,165 | 3,165 | 3,160 | 3,160 | 600 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 101% | 99% | 102% |
| 20241004 | 3,160 | 3,170 | 3,160 | 3,165 | 1,600 | 5 | 100% | 100% | 267% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241007 | 3,170 | 3,175 | 3,160 | 3,160 | 2,100 | -5 | 100% | 100% | 131% | ▼ | 100% | 101% | 0% | 100% | 102% |
| 20241008 | 3,165 | 3,175 | 3,160 | 3,170 | 1,900 | 10 | 100% | 100% | 90% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20241009 | 3,180 | 3,180 | 3,160 | 3,170 | 1,800 | 0 | 100% | 100% | 95% | -- | 100% | 101% | 0% | 100% | 102% |
| 20241010 | 3,165 | 3,170 | 3,150 | 3,165 | 2,400 | -5 | 100% | 100% | 133% | ▼ | 100% | 101% | 0% | 100% | 102% |
| 20241011 | 3,165 | 3,165 | 3,155 | 3,160 | 1,300 | -5 | 100% | 100% | 54% | ▼▼ | 101% | 101% | 0% | 100% | 102% |
| 20241015 | 3,160 | 3,185 | 3,160 | 3,185 | 3,500 | 25 | 101% | 101% | 269% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20241016 | 3,165 | 3,190 | 3,165 | 3,180 | 1,600 | -5 | 100% | 100% | 46% | ▼ | 100% | 99% | 0% | 100% | 102% |
| 20241017 | 3,190 | 3,190 | 3,175 | 3,190 | 3,400 | 10 | 100% | 100% | 213% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20241018 | 3,190 | 3,190 | 3,185 | 3,190 | 800 | 0 | 100% | 100% | 24% | -- | 100% | 0% | 0% | 100% | 102% |
| 20241021 | 3,185 | 3,190 | 3,180 | 3,180 | 1,300 | -10 | 100% | 100% | 163% | ▼ | 100% | 0% | 0% | 100% | 101% |
| 20241022 | 3,175 | 3,180 | 3,165 | 3,165 | 2,200 | -15 | 100% | 100% | 169% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 800 | 9,900 | 0 | 1,800 | 800 | 8,100 |
| 2024-10-11 | 1,100 | 9,600 | 0 | 1,900 | 1,100 | 7,700 |
| 2024-10-04 | 1,000 | 6,900 | 0 | 2,000 | 1,000 | 4,900 |
| 2024-09-27 | 900 | 5,300 | 0 | 1,900 | 900 | 3,400 |
| 2024-09-20 | 1,400 | 4,300 | 0 | 1,300 | 1,400 | 3,000 |
| 2024-09-13 | 4,900 | 3,700 | 0 | 700 | 4,900 | 3,000 |
| 2024-09-06 | 8,200 | 3,600 | 0 | 800 | 8,200 | 2,800 |
| 2024-08-30 | 15,600 | 3,200 | 0 | 700 | 15,600 | 2,500 |
| 2024-08-23 | 19,800 | 3,200 | 0 | 700 | 19,800 | 2,500 |
| 2024-08-16 | 8,500 | 3,900 | 0 | 700 | 8,500 | 3,200 |
| 2024-08-09 | 4,100 | 5,600 | 0 | 1,000 | 4,100 | 4,600 |
| 2024-08-02 | 4,500 | 8,300 | 0 | 1,600 | 4,500 | 6,700 |
| 2024-07-26 | 3,400 | 9,100 | 100 | 1,400 | 3,300 | 7,700 |
| 2024-07-19 | 1,700 | 9,400 | 0 | 1,100 | 1,700 | 8,300 |
| 2024-07-12 | 2,300 | 11,900 | 0 | 1,900 | 2,300 | 10,000 |
| 2024-07-05 | 1,800 | 12,400 | 0 | 1,500 | 1,800 | 10,900 |
| 2024-06-28 | 1,500 | 13,600 | 0 | 1,800 | 1,500 | 11,800 |
| 2024-06-21 | 1,600 | 16,000 | 0 | 2,200 | 1,600 | 13,800 |
| 2024-06-14 | 1,300 | 15,900 | 0 | 2,600 | 1,300 | 13,300 |
| 2024-06-07 | 1,300 | 15,800 | 0 | 2,300 | 1,300 | 13,500 |
| 2024-05-31 | 800 | 15,200 | 0 | 2,000 | 800 | 13,200 |
| 2024-05-24 | 900 | 14,800 | 0 | 2,000 | 900 | 12,800 |
| 2024-05-17 | 1,100 | 15,300 | 0 | 2,300 | 1,100 | 13,000 |
| 2024-05-10 | 1,000 | 15,200 | 0 | 2,400 | 1,000 | 12,800 |
| 2024-05-02 | 1,000 | 16,700 | 0 | 2,500 | 1,000 | 14,200 |
| 2024-04-26 | 1,100 | 16,900 | 0 | 2,700 | 1,100 | 14,200 |
| 2024-04-19 | 1,000 | 20,100 | 0 | 4,000 | 1,000 | 16,100 |
| 2024-04-12 | 1,600 | 22,400 | 0 | 4,900 | 1,600 | 17,500 |
| 2024-04-05 | 1,200 | 13,700 | 0 | 3,800 | 1,200 | 9,900 |
| 2024-03-29 | 1,100 | 10,500 | 0 | 3,200 | 1,100 | 7,300 |
| 2024-03-22 | 1,600 | 10,100 | 0 | 2,900 | 1,600 | 7,200 |
| 2024-03-15 | 3,800 | 7,700 | 0 | 2,400 | 3,800 | 5,300 |
| 2024-03-08 | 7,900 | 7,100 | 0 | 2,500 | 7,900 | 4,600 |
| 2024-03-01 | 11,800 | 6,700 | 0 | 2,700 | 11,800 | 4,000 |
| 2024-02-22 | 30,900 | 4,100 | 0 | 1,800 | 30,900 | 2,300 |
| 2024-02-16 | 17,100 | 4,900 | 0 | 1,800 | 17,100 | 3,100 |
| 2024-02-09 | 12,800 | 6,000 | 0 | 1,900 | 12,800 | 4,100 |
| 2024-02-02 | 9,200 | 8,600 | 0 | 2,200 | 9,200 | 6,400 |
| 2024-01-26 | 5,200 | 10,700 | 0 | 2,000 | 5,200 | 8,700 |
| 2024-01-19 | 4,800 | 8,400 | 0 | 2,000 | 4,800 | 6,400 |
| 2024-01-12 | 4,200 | 8,700 | 0 | 2,100 | 4,200 | 6,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | カネ美食品 | 2025年2月期第2四半期（中間期）決算説明会資料 |
| 20241011 | 15:00 | カネ美食品 | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241007 | 15:00 | カネ美食品 | 2024年９月度の売上高のお知らせ |
| 20240918 | 15:00 | カネ美食品 | 役員人事異動に関するお知らせ |
| 20240906 | 15:00 | カネ美食品 | 2024年８月度の売上高のお知らせ |
| 20240806 | 15:00 | カネ美食品 | 2024年７月度の売上高のお知らせ |
| 20240712 | 15:00 | カネ美食品 | 2025年２月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240708 | 15:00 | カネ美食品 | 2024年６月度の売上高のお知らせ |
| 20240606 | 15:00 | カネ美食品 | 2024年５月度の売上高のお知らせ |
| 20240530 | 15:00 | カネ美食品 | 支配株主等（その他の関係会社）に関する事項について |
| 20240524 | 15:00 | カネ美食品 | 当社取締役会の実効性に関する評価結果の概要について |
| 20240507 | 15:00 | カネ美食品 | 2024年４月度の売上高のお知らせ |
| 20240410 | 15:00 | カネ美食品 | 2024年２月期 決算短信〔日本基準〕（非連結） |
| 20240410 | 15:00 | カネ美食品 | 2024年２月期 決算説明会資料 |
| 20240408 | 15:00 | カネ美食品 | 2024年３月度の売上高のお知らせ |
| 20240315 | 15:00 | カネ美食品 | 取締役候補者の選任および執行役員体制に関するお知らせ |
| 20240306 | 15:00 | カネ美食品 | 2024年２月度の売上高のお知らせ |
| 20240206 | 15:00 | カネ美食品 | 2024年１月度の売上高のお知らせ |
| 20240129 | 15:00 | カネ美食品 | 組織変更および人事異動に関するお知らせ |
| 20240111 | 15:00 | カネ美食品 | 2024年２月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240109 | 15:00 | カネ美食品 | 2023年12月度の売上高のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHEC | 350 | 2024-10-03 15:37 | カネ美食品株式会社 | 株式会社パン・パシフィック・インターナショナルホールディングス | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2669 | 1 | カネ美食品株式会社 | 2024-10-23 07:26:05 |
| 2669 | 2 | 株主優待制度｜株式情報｜株主・投資家情報｜カネ美食品株式会社 | 2024-06-19 01:34:45 |
| 2669 | 2 | 配当金・配当性向｜株式情報｜株主・投資家情報｜カネ美食品株式会社 | 2024-06-19 01:34:44 |
| 2669 | 2 | 株主総会｜株式情報｜株主・投資家情報｜カネ美食品株式会社 | 2024-06-19 01:34:43 |
| 2669 | 2 | 銘柄基本情報｜株式情報｜株主・投資家情報｜カネ美食品株式会社 | 2024-06-19 01:34:42 |
| 2669 | 2 | 有価証券報告書｜IRライブラリー｜株主・投資家情報｜カネ美食品株式会社 | 2024-06-19 01:34:41 |
| 2669 | 2 | 年次報告書｜IRライブラリー｜株主・投資家情報｜カネ美食品株式会社 | 2024-06-19 01:34:40 |
| 2669 | 2 | 決算説明会資料｜IRライブラリー｜株主・投資家情報｜カネ美食品株式会社 | 2024-06-19 01:34:39 |
| 2669 | 2 | 決算短信｜IRライブラリー｜株主・投資家情報｜カネ美食品株式会社 | 2024-06-19 01:34:37 |
| 2669 | 2 | キャッシュ・フローの状況｜財務・業績｜株主・投資家情報｜カネ美食品株式会社 | 2024-06-19 01:34:36 |