| 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 | 447 | 451 | 446 | 451 | 19,300 | 5 | 101% | 101% | 99% | ▲ | 98% | 99% | 104% | 93% | 101% |
| 20250121 | 452 | 452 | 439 | 443 | 23,800 | -8 | 98% | 98% | 123% | ▼ | 101% | 100% | 105% | 92% | 100% |
| 20250122 | 447 | 450 | 443 | 450 | 16,400 | 7 | 102% | 101% | 69% | ▲ | 99% | 100% | 105% | 94% | 102% |
| 20250123 | 448 | 448 | 444 | 444 | 4,900 | -6 | 99% | 99% | 30% | ▼ | 99% | 101% | 106% | 94% | 100% |
| 20250124 | 444 | 448 | 440 | 441 | 22,000 | -3 | 99% | 99% | 449% | ▼▼ | 100% | 99% | 105% | 93% | 100% |
| 20250127 | 447 | 449 | 443 | 448 | 20,200 | 7 | 102% | 100% | 92% | ▲ | 100% | 100% | 106% | 95% | 102% |
| 20250128 | 444 | 447 | 442 | 443 | 10,500 | -5 | 99% | 100% | 52% | ▼ | 100% | 98% | 105% | 94% | 100% |
| 20250129 | 447 | 450 | 446 | 448 | 9,600 | 5 | 101% | 100% | 91% | ▲ | 99% | 98% | 103% | 95% | 102% |
| 20250130 | 447 | 447 | 440 | 442 | 23,300 | -6 | 99% | 99% | 243% | ▼ | 100% | 99% | 104% | 93% | 100% |
| 20250131 | 442 | 444 | 441 | 444 | 10,600 | 2 | 100% | 100% | 45% | ▲ | 99% | 101% | 104% | 94% | 101% |
| 20250203 | 442 | 444 | 435 | 436 | 30,700 | -8 | 98% | 99% | 290% | ▼ | 100% | 101% | 105% | 92% | 100% |
| 20250204 | 440 | 441 | 436 | 440 | 9,400 | 4 | 101% | 100% | 31% | ▲ | 101% | 103% | 103% | 93% | 101% |
| 20250205 | 436 | 439 | 434 | 439 | 14,700 | -1 | 100% | 101% | 156% | ▼ | 100% | 107% | 100% | 93% | 101% |
| 20250206 | 439 | 440 | 436 | 439 | 10,800 | 0 | 100% | 100% | 73% | -- | 101% | 107% | 100% | 93% | 101% |
| 20250207 | 439 | 445 | 438 | 445 | 4,400 | 6 | 101% | 101% | 41% | ▲ | 99% | 102% | 99% | 94% | 102% |
| 20250210 | 445 | 445 | 440 | 441 | 12,100 | -4 | 99% | 99% | 275% | ▼ | 101% | 102% | 99% | 93% | 101% |
| 20250212 | 445 | 448 | 442 | 448 | 14,200 | 7 | 102% | 101% | 117% | ▲ | 104% | 102% | 98% | 95% | 103% |
| 20250213 | 449 | 469 | 449 | 469 | 46,300 | 21 | 105% | 104% | 326% | ▲▲ | 95% | 98% | 94% | 100% | 108% |
| 20250214 | 469 | 469 | 442 | 444 | 46,100 | -25 | 95% | 95% | 100% | ▼ | 100% | 99% | 97% | 95% | 102% |
| 20250217 | 455 | 455 | 447 | 453 | 20,100 | 9 | 102% | 100% | 44% | ▲ | 100% | 97% | 97% | 97% | 104% |
| 20250218 | 455 | 456 | 448 | 455 | 14,500 | 2 | 100% | 100% | 72% | ▲▲ | 100% | 95% | 98% | 97% | 104% |
| 20250219 | 459 | 460 | 455 | 460 | 17,100 | 5 | 101% | 100% | 118% | ▲▲▲ | 98% | 95% | 98% | 98% | 106% |
| 20250220 | 459 | 459 | 450 | 450 | 15,100 | -10 | 98% | 98% | 88% | ▼ | 99% | 99% | 101% | 96% | 103% |
| 20250225 | 445 | 446 | 441 | 441 | 28,100 | -9 | 98% | 99% | 186% | ▼▼ | 99% | 100% | 102% | 94% | 101% |
| 20250226 | 441 | 445 | 436 | 436 | 19,200 | -5 | 99% | 99% | 68% | ▼▼▼ | 100% | 100% | 103% | 93% | 100% |
| 20250227 | 437 | 439 | 436 | 436 | 8,900 | 0 | 100% | 100% | 46% | -- | 100% | 100% | 103% | 93% | 100% |
| 20250228 | 438 | 440 | 436 | 437 | 11,400 | 1 | 100% | 100% | 128% | ▲ | 100% | 100% | 103% | 93% | 100% |
| 20250303 | 439 | 440 | 437 | 439 | 5,100 | 2 | 100% | 100% | 45% | ▲▲ | 100% | 100% | 103% | 94% | 101% |
| 20250304 | 439 | 440 | 435 | 439 | 7,900 | 0 | 100% | 100% | 155% | -- | 100% | 101% | 103% | 94% | 101% |
| 20250305 | 437 | 438 | 435 | 437 | 5,700 | -2 | 100% | 100% | 72% | ▼ | 100% | 101% | 104% | 93% | 100% |
| 20250306 | 435 | 438 | 435 | 437 | 4,100 | 0 | 100% | 100% | 72% | -- | 100% | 100% | 103% | 93% | 100% |
| 20250307 | 436 | 439 | 435 | 435 | 7,000 | -2 | 100% | 100% | 171% | ▼ | 100% | 101% | 103% | 93% | 100% |
| 20250310 | 436 | 439 | 436 | 437 | 5,300 | 2 | 100% | 100% | 76% | ▲ | 101% | 101% | 103% | 93% | 100% |
| 20250311 | 435 | 440 | 435 | 440 | 15,100 | 3 | 101% | 101% | 285% | ▲▲ | 99% | 100% | 102% | 94% | 101% |
| 20250312 | 440 | 440 | 435 | 436 | 17,800 | -4 | 99% | 99% | 118% | ▼ | 100% | 101% | 102% | 93% | 100% |
| 20250313 | 439 | 439 | 435 | 438 | 5,500 | 2 | 100% | 100% | 31% | ▲ | 100% | 103% | 101% | 93% | 101% |
| 20250314 | 439 | 439 | 436 | 439 | 18,800 | 1 | 100% | 100% | 342% | ▲▲ | 100% | 103% | 100% | 94% | 101% |
| 20250317 | 439 | 441 | 436 | 439 | 17,700 | 0 | 100% | 100% | 94% | -- | 100% | 102% | 101% | 95% | 101% |
| 20250318 | 437 | 441 | 436 | 439 | 19,200 | 0 | 100% | 100% | 108% | -- | 101% | 102% | 100% | 95% | 101% |
| 20250319 | 440 | 443 | 439 | 443 | 9,100 | 4 | 101% | 101% | 47% | ▲ | 101% | 100% | 99% | 96% | 102% |
| 20250321 | 445 | 456 | 445 | 451 | 42,700 | 8 | 102% | 101% | 469% | ▲▲ | 98% | 99% | 98% | 98% | 104% |
| 20250324 | 450 | 450 | 443 | 443 | 14,700 | -8 | 98% | 98% | 34% | ▼ | 100% | 100% | 99% | 98% | 102% |
| 20250325 | 445 | 446 | 444 | 446 | 3,400 | 3 | 101% | 100% | 23% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20250326 | 446 | 447 | 446 | 447 | 3,500 | 1 | 100% | 100% | 103% | ▲▲ | 100% | 98% | 98% | 99% | 103% |
| 20250327 | 448 | 455 | 440 | 447 | 14,100 | 0 | 100% | 100% | 403% | -- | 100% | 98% | 92% | 99% | 103% |
| 20250328 | 449 | 449 | 444 | 447 | 9,100 | 0 | 100% | 100% | 65% | -- | 100% | 98% | 93% | 99% | 103% |
| 20250331 | 445 | 445 | 437 | 445 | 10,100 | -2 | 100% | 100% | 111% | ▼ | 99% | 91% | 93% | 99% | 102% |
| 20250401 | 445 | 447 | 440 | 441 | 20,500 | -4 | 99% | 99% | 203% | ▼▼ | 99% | 85% | 93% | 98% | 101% |
| 20250402 | 443 | 445 | 440 | 440 | 8,100 | -1 | 100% | 99% | 40% | ▼▼▼ | 99% | 95% | 95% | 98% | 101% |
| 20250403 | 438 | 439 | 430 | 434 | 31,800 | -6 | 99% | 99% | 393% | ▼▼▼▼ | 96% | 103% | 0% | 96% | 100% |
| 20250404 | 426 | 428 | 407 | 407 | 38,700 | -27 | 94% | 96% | 122% | ▼▼▼▼▼ | 105% | 122% | 0% | 90% | 100% |
| 20250408 | 360 | 386 | 360 | 377 | 35,100 | -30 | 93% | 105% | 91% | ▼▼▼▼▼▼ | 103% | 116% | 0% | 84% | 100% |
| 20250409 | 353 | 375 | 353 | 365 | 11,600 | -12 | 97% | 103% | 33% | ▼▼▼▼▼▼▼ | 105% | 103% | 0% | 81% | 100% |
| 20250410 | 397 | 418 | 381 | 418 | 64,200 | 53 | 115% | 105% | 553% | ▲ | 104% | 96% | 0% | 93% | 115% |
| 20250411 | 423 | 443 | 398 | 440 | 119,400 | 22 | 105% | 104% | 186% | ▲▲ | 92% | 94% | 0% | 98% | 121% |
| 20250414 | 440 | 449 | 402 | 406 | 227,000 | -34 | 92% | 92% | 190% | ▼ | 99% | 100% | 0% | 90% | 111% |
| 20250415 | 414 | 414 | 406 | 409 | 13,600 | 3 | 101% | 99% | 6% | ▲ | 98% | 0% | 0% | 91% | 112% |
| 20250416 | 408 | 409 | 394 | 398 | 17,300 | -11 | 97% | 98% | 127% | ▼ | 102% | 0% | 0% | 88% | 109% |
| 20250417 | 401 | 408 | 395 | 408 | 13,600 | 10 | 103% | 102% | 79% | ▲ | 101% | 0% | 0% | 90% | 112% |
| 20250418 | 411 | 420 | 410 | 414 | 18,500 | 6 | 101% | 101% | 136% | ▲▲ | % | % | % | 92% | 113% |
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 | 0 | 233,600 | 0 | 101,700 | 0 | 131,900 |
| 2025-04-04 | 0 | 255,000 | 0 | 137,600 | 0 | 117,400 |
| 2025-03-28 | 0 | 283,500 | 0 | 149,200 | 0 | 134,300 |
| 2025-03-21 | 0 | 283,700 | 0 | 152,500 | 0 | 131,200 |
| 2025-03-14 | 0 | 274,700 | 0 | 145,400 | 0 | 129,300 |
| 2025-03-07 | 0 | 282,000 | 0 | 159,100 | 0 | 122,900 |
| 2025-02-28 | 0 | 302,400 | 0 | 163,500 | 0 | 138,900 |
| 2025-02-21 | 0 | 319,500 | 0 | 171,400 | 0 | 148,100 |
| 2025-02-14 | 0 | 310,100 | 0 | 169,500 | 0 | 140,600 |
| 2025-02-07 | 0 | 306,400 | 0 | 168,000 | 0 | 138,400 |
| 2025-01-31 | 0 | 300,900 | 0 | 165,300 | 0 | 135,600 |
| 2025-01-24 | 0 | 300,700 | 0 | 166,400 | 0 | 134,300 |
| 2025-01-17 | 0 | 291,000 | 0 | 164,700 | 0 | 126,300 |
| 2025-01-10 | 0 | 289,600 | 0 | 159,400 | 0 | 130,200 |
| 2024-12-27 | 0 | 281,600 | 0 | 159,500 | 0 | 122,100 |
| 2024-12-20 | 0 | 278,200 | 0 | 162,200 | 0 | 116,000 |
| 2024-12-13 | 0 | 288,500 | 0 | 164,800 | 0 | 123,700 |
| 2024-12-06 | 0 | 292,200 | 0 | 167,600 | 0 | 124,600 |
| 2024-11-29 | 0 | 289,800 | 0 | 169,300 | 0 | 120,500 |
| 2024-11-22 | 0 | 282,800 | 0 | 167,700 | 0 | 115,100 |
| 2024-11-15 | 0 | 281,600 | 0 | 163,900 | 0 | 117,700 |
| 2024-11-08 | 0 | 307,900 | 0 | 163,200 | 0 | 144,700 |
| 2024-11-01 | 0 | 327,400 | 0 | 168,700 | 0 | 158,700 |
| 2024-10-25 | 0 | 332,000 | 0 | 169,200 | 0 | 162,800 |
| 2024-10-18 | 0 | 331,400 | 0 | 165,300 | 0 | 166,100 |
| 2024-10-11 | 0 | 338,600 | 0 | 155,200 | 0 | 183,400 |
| 2024-10-04 | 1,800 | 333,700 | 1,800 | 165,500 | 0 | 168,200 |
| 2024-09-27 | 0 | 285,400 | 0 | 191,100 | 0 | 94,300 |
| 2024-09-20 | 0 | 290,600 | 0 | 195,800 | 0 | 94,800 |
| 2024-09-13 | 0 | 288,100 | 0 | 189,300 | 0 | 98,800 |
| 2024-09-06 | 0 | 292,000 | 0 | 190,000 | 0 | 102,000 |
| 2024-08-30 | 0 | 299,300 | 0 | 190,300 | 0 | 109,000 |
| 2024-08-23 | 0 | 287,700 | 0 | 186,100 | 0 | 101,600 |
| 2024-08-16 | 0 | 280,200 | 0 | 189,000 | 0 | 91,200 |
| 2024-08-09 | 0 | 274,600 | 0 | 186,600 | 0 | 88,000 |
| 2024-08-02 | 0 | 318,200 | 0 | 220,100 | 0 | 98,100 |
| 2024-07-26 | 0 | 322,900 | 0 | 220,500 | 0 | 102,400 |
| 2024-07-19 | 0 | 333,500 | 0 | 229,900 | 0 | 103,600 |
| 2024-07-12 | 0 | 324,100 | 0 | 228,000 | 0 | 96,100 |
| 2024-07-05 | 0 | 324,100 | 0 | 228,200 | 0 | 95,900 |
| 2024-06-28 | 0 | 334,000 | 0 | 228,300 | 0 | 105,700 |
| 2024-06-21 | 0 | 331,200 | 0 | 229,400 | 0 | 101,800 |
| 2024-06-14 | 0 | 324,100 | 0 | 227,400 | 0 | 96,700 |
| 2024-06-07 | 0 | 329,200 | 0 | 230,900 | 0 | 98,300 |
| 2024-05-31 | 0 | 341,200 | 0 | 236,900 | 0 | 104,300 |
| 2024-05-24 | 0 | 332,400 | 0 | 230,000 | 0 | 102,400 |
| 2024-05-17 | 0 | 332,500 | 0 | 232,200 | 0 | 100,300 |
| 2024-05-10 | 0 | 337,300 | 0 | 230,900 | 0 | 106,400 |
| 2024-05-02 | 0 | 335,900 | 0 | 231,300 | 0 | 104,600 |
| 2024-04-26 | 0 | 336,500 | 0 | 233,000 | 0 | 103,500 |
| 2024-04-19 | 0 | 343,200 | 0 | 235,400 | 0 | 107,800 |
| 2024-04-12 | 0 | 350,800 | 0 | 236,300 | 0 | 114,500 |
| 2024-04-05 | 0 | 352,700 | 0 | 238,200 | 0 | 114,500 |
| 2024-03-29 | 0 | 370,700 | 0 | 241,900 | 0 | 128,800 |
| 2024-03-22 | 0 | 385,900 | 0 | 240,000 | 0 | 145,900 |
| 2024-03-15 | 0 | 381,500 | 0 | 238,300 | 0 | 143,200 |
| 2024-03-08 | 0 | 383,400 | 0 | 234,300 | 0 | 149,100 |
| 2024-03-01 | 0 | 384,200 | 0 | 227,900 | 0 | 156,300 |
| 2024-02-22 | 0 | 385,100 | 0 | 233,800 | 0 | 151,300 |
| 2024-02-16 | 0 | 399,600 | 0 | 226,200 | 0 | 173,400 |
| 2024-02-09 | 0 | 358,100 | 0 | 221,100 | 0 | 137,000 |
| 2024-02-02 | 0 | 368,600 | 0 | 226,000 | 0 | 142,600 |
| 2024-01-26 | 0 | 384,400 | 0 | 231,900 | 0 | 152,500 |
| 2024-01-19 | 0 | 394,500 | 0 | 214,900 | 0 | 179,600 |
| 2024-01-12 | 0 | 427,300 | 0 | 220,000 | 0 | 207,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VL2U | 350 | 2025-04-11 16:08 | 株式会社カヤック | 柳澤 大輔 | 変更報告書 |
| S100TKKG | 360 | 2024-06-06 13:47 | 株式会社カヤック | 久場 智喜 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TKFP | 350 | 2024-06-06 09:45 | 株式会社カヤック | 久場 智喜 | 変更報告書 |
| S100T2ZF | 360 | 2024-03-19 16:15 | 株式会社カヤック | 柳澤 大輔 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T2Y9 | 360 | 2024-03-19 15:29 | 株式会社カヤック | 貝畑 政徳 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T0XF | 350 | 2024-03-11 12:49 | 株式会社カヤック | 貝畑 政徳 | 変更報告書 |
| S100T0XE | 350 | 2024-03-11 12:47 | 株式会社カヤック | 柳澤 大輔 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3904 | 1 | 面白法人カヤック | 2025-04-19 23:22:33 |
| 3904 | 2 | 「新たな成長領域の開拓を」第20回株主総会レポート | 面白法人カヤック | 2025-04-01 02:28:54 |
| 3904 | 2 | 投資先の株式会社ミライロが東証グロース市場へ新規上場 | 面白法人カヤック | 2025-03-27 19:29:47 |
| 3904 | 2 | 『Nativ.media』事業を株式会社フューチャーリンクネットワークへ譲渡しました | 面白法人カヤック | 2025-02-20 19:30:05 |
| 3904 | 2 | 2024年12月期通期決算は修正業績予想を達成 | 面白法人カヤック | 2025-02-14 00:29:35 |
| 3904 | 2 | 目指すは世界的IP創出！始動したカヤックとアスラフィルムの大きな夢 | 面白法人カヤック | 2024-11-22 18:30:01 |
| 3904 | 2 | 2024年12月期第3四半期決算、直前四半期の営業損失から回復も通期業績予想を下方修正 | 面白法人カヤック | 2024-11-15 05:29:10 |
| 3904 | 2 | FC琉球、第三者割当増資により資金調達を実施 | 面白法人カヤック | 2024-10-01 21:29:22 |
| 3904 | 2 | Bリーグ「横浜ビー・コルセアーズ」大庭選手が鎌倉の小学生にバスケ指導！ | 面白法人カヤック | 2024-08-30 18:30:00 |
| 3904 | 2 | 2024年12月期第2四半期決算、約5年ぶりの四半期営業損失 | 面白法人カヤック | 2024-08-20 19:38:07 |