| 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 | 569 | 571 | 546 | 555 | 148,400 | -15 | 97% | 98% | 166% | ▼ | 98% | 100% | 91% | 92% | 102% |
| 20240726 | 554 | 558 | 542 | 542 | 135,500 | -13 | 98% | 98% | 91% | ▼▼ | 102% | 99% | 93% | 90% | 100% |
| 20240729 | 545 | 561 | 543 | 558 | 69,600 | 16 | 103% | 102% | 51% | ▲ | 99% | 90% | 92% | 92% | 103% |
| 20240730 | 559 | 559 | 548 | 555 | 80,100 | -3 | 99% | 99% | 115% | ▼ | 101% | 91% | 94% | 92% | 102% |
| 20240731 | 548 | 558 | 547 | 556 | 132,900 | 1 | 100% | 101% | 166% | ▲ | 98% | 90% | 93% | 92% | 103% |
| 20240801 | 551 | 553 | 535 | 538 | 185,900 | -18 | 97% | 98% | 140% | ▼ | 96% | 92% | 99% | 89% | 100% |
| 20240802 | 525 | 531 | 505 | 505 | 220,800 | -33 | 94% | 96% | 119% | ▼▼ | 97% | 107% | 111% | 84% | 100% |
| 20240805 | 471 | 486 | 433 | 456 | 414,900 | -49 | 90% | 97% | 188% | ▼▼▼ | 103% | 105% | 114% | 75% | 100% |
| 20240806 | 480 | 500 | 475 | 496 | 403,600 | 40 | 109% | 103% | 97% | ▲ | 100% | 103% | 113% | 82% | 109% |
| 20240807 | 484 | 494 | 466 | 485 | 231,000 | -11 | 98% | 100% | 57% | ▼ | 99% | 100% | 111% | 80% | 106% |
| 20240808 | 492 | 494 | 481 | 485 | 116,800 | 0 | 100% | 99% | 51% | -- | 101% | 99% | 109% | 80% | 106% |
| 20240809 | 500 | 519 | 485 | 504 | 326,300 | 19 | 104% | 101% | 279% | ▲ | 101% | 100% | 110% | 83% | 111% |
| 20240813 | 497 | 500 | 473 | 500 | 269,600 | -4 | 99% | 101% | 83% | ▼ | 98% | 99% | 112% | 83% | 110% |
| 20240814 | 499 | 501 | 487 | 490 | 140,500 | -10 | 98% | 98% | 52% | ▼▼ | 99% | 100% | 114% | 81% | 107% |
| 20240815 | 491 | 491 | 482 | 488 | 135,400 | -2 | 100% | 99% | 96% | ▼▼▼ | 100% | 101% | 113% | 84% | 107% |
| 20240816 | 495 | 495 | 487 | 495 | 119,500 | 7 | 101% | 100% | 88% | ▲ | 97% | 101% | 113% | 87% | 109% |
| 20240819 | 494 | 496 | 476 | 479 | 171,400 | -16 | 97% | 97% | 143% | ▼ | 103% | 106% | 117% | 84% | 105% |
| 20240820 | 479 | 497 | 479 | 493 | 170,000 | 14 | 103% | 103% | 99% | ▲ | 101% | 107% | 116% | 86% | 108% |
| 20240821 | 482 | 492 | 477 | 487 | 147,200 | -6 | 99% | 101% | 87% | ▼ | 102% | 106% | 115% | 85% | 107% |
| 20240822 | 487 | 506 | 486 | 499 | 199,500 | 12 | 102% | 102% | 136% | ▲ | 99% | 103% | 113% | 89% | 109% |
| 20240823 | 496 | 500 | 489 | 493 | 124,900 | -6 | 99% | 99% | 63% | ▼ | 102% | 104% | 112% | 88% | 108% |
| 20240826 | 498 | 510 | 495 | 509 | 175,600 | 16 | 103% | 102% | 141% | ▲ | 101% | 103% | 109% | 91% | 112% |
| 20240827 | 511 | 516 | 510 | 514 | 81,400 | 5 | 101% | 101% | 46% | ▲▲ | 99% | 106% | 107% | 92% | 113% |
| 20240828 | 512 | 512 | 503 | 509 | 92,100 | -5 | 99% | 99% | 113% | ▼ | 100% | 107% | 108% | 92% | 112% |
| 20240829 | 510 | 517 | 506 | 509 | 117,300 | 0 | 100% | 100% | 127% | -- | 100% | 104% | 106% | 95% | 112% |
| 20240830 | 517 | 524 | 515 | 518 | 133,200 | 9 | 102% | 100% | 114% | ▲ | 101% | 102% | 105% | 100% | 114% |
| 20240902 | 521 | 528 | 512 | 525 | 135,100 | 7 | 101% | 101% | 101% | ▲▲ | 104% | 103% | 105% | 100% | 115% |
| 20240903 | 525 | 546 | 522 | 545 | 121,600 | 20 | 104% | 104% | 90% | ▲▲▲ | 102% | 106% | 105% | 100% | 114% |
| 20240904 | 525 | 539 | 520 | 537 | 174,000 | -8 | 99% | 102% | 143% | ▼ | 99% | 104% | 103% | 99% | 112% |
| 20240905 | 535 | 549 | 525 | 530 | 115,000 | -7 | 99% | 99% | 66% | ▼▼ | 98% | 100% | 102% | 97% | 111% |
| 20240906 | 540 | 547 | 526 | 531 | 104,300 | 1 | 100% | 98% | 91% | ▲ | 104% | 105% | 105% | 97% | 111% |
| 20240909 | 521 | 548 | 518 | 542 | 252,800 | 11 | 102% | 104% | 242% | ▲▲ | 102% | 100% | 100% | 99% | 113% |
| 20240910 | 548 | 562 | 542 | 559 | 170,700 | 17 | 103% | 102% | 68% | ▲▲▲ | 96% | 97% | 99% | 100% | 117% |
| 20240911 | 562 | 566 | 534 | 540 | 168,600 | -19 | 97% | 96% | 99% | ▼ | 98% | 99% | 102% | 97% | 113% |
| 20240912 | 550 | 560 | 530 | 541 | 100,400 | 1 | 100% | 98% | 60% | ▲ | 101% | 101% | 104% | 97% | 113% |
| 20240913 | 539 | 548 | 534 | 546 | 145,800 | 5 | 101% | 101% | 145% | ▲▲ | 97% | 99% | 102% | 98% | 114% |
| 20240917 | 553 | 559 | 526 | 534 | 115,900 | -12 | 98% | 97% | 79% | ▼ | 100% | 100% | 106% | 96% | 110% |
| 20240918 | 544 | 548 | 538 | 546 | 83,700 | 12 | 102% | 100% | 72% | ▲ | 99% | 99% | 105% | 98% | 112% |
| 20240919 | 550 | 556 | 542 | 542 | 64,700 | -4 | 99% | 99% | 77% | ▼ | 101% | 101% | 107% | 97% | 110% |
| 20240920 | 544 | 550 | 541 | 547 | 86,600 | 5 | 101% | 101% | 134% | ▲ | 99% | 100% | 106% | 98% | 111% |
| 20240924 | 548 | 549 | 537 | 542 | 126,000 | -5 | 99% | 99% | 145% | ▼ | 101% | 99% | 108% | 97% | 106% |
| 20240925 | 539 | 548 | 538 | 543 | 64,400 | 1 | 100% | 101% | 51% | ▲ | 99% | 97% | 106% | 97% | 107% |
| 20240926 | 548 | 548 | 538 | 545 | 143,700 | 2 | 100% | 99% | 223% | ▲▲ | 102% | 98% | 108% | 97% | 107% |
| 20240927 | 540 | 554 | 539 | 549 | 169,600 | 4 | 101% | 102% | 118% | ▲▲▲ | 101% | 99% | 109% | 98% | 108% |
| 20240930 | 531 | 538 | 521 | 534 | 179,900 | -15 | 97% | 101% | 106% | ▼ | 99% | 102% | 109% | 96% | 103% |
| 20241001 | 533 | 533 | 521 | 526 | 110,000 | -8 | 99% | 99% | 61% | ▼▼ | 100% | 103% | 110% | 94% | 100% |
| 20241002 | 527 | 541 | 525 | 529 | 141,500 | 3 | 101% | 100% | 129% | ▲ | 97% | 102% | 108% | 95% | 101% |
| 20241003 | 539 | 539 | 523 | 525 | 74,100 | -4 | 99% | 97% | 52% | ▼ | 99% | 105% | 110% | 94% | 100% |
| 20241004 | 530 | 532 | 525 | 527 | 49,100 | 2 | 100% | 99% | 66% | ▲ | 102% | 106% | 106% | 94% | 100% |
| 20241007 | 530 | 547 | 528 | 542 | 133,300 | 15 | 103% | 102% | 271% | ▲▲ | 101% | 104% | 0% | 97% | 103% |
| 20241008 | 540 | 547 | 534 | 544 | 72,700 | 2 | 100% | 101% | 55% | ▲▲▲ | 101% | 104% | 0% | 97% | 104% |
| 20241009 | 542 | 551 | 541 | 550 | 108,400 | 6 | 101% | 101% | 149% | ▲▲▲▲ | 99% | 103% | 0% | 98% | 105% |
| 20241010 | 560 | 565 | 553 | 556 | 137,500 | 6 | 101% | 99% | 127% | ▲▲▲▲▲ | 101% | 104% | 0% | 100% | 106% |
| 20241011 | 556 | 567 | 555 | 562 | 99,500 | 6 | 101% | 101% | 72% | ▲▲▲▲▲▲ | 99% | 103% | 0% | 100% | 107% |
| 20241015 | 566 | 568 | 556 | 560 | 89,900 | -2 | 100% | 99% | 90% | ▼ | 101% | 104% | 0% | 100% | 107% |
| 20241016 | 560 | 581 | 558 | 566 | 151,900 | 6 | 101% | 101% | 169% | ▲ | 101% | 98% | 0% | 100% | 108% |
| 20241017 | 570 | 584 | 567 | 575 | 136,100 | 9 | 102% | 101% | 90% | ▲▲ | 100% | 0% | 0% | 100% | 110% |
| 20241018 | 576 | 583 | 570 | 578 | 106,800 | 3 | 101% | 100% | 78% | ▲▲▲ | 101% | 0% | 0% | 100% | 110% |
| 20241021 | 573 | 587 | 573 | 581 | 109,400 | 3 | 101% | 101% | 102% | ▲▲▲▲ | 97% | 0% | 0% | 100% | 111% |
| 20241022 | 578 | 578 | 560 | 561 | 118,000 | -20 | 97% | 97% | 108% | ▼ | % | % | % | 97% | 107% |
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 | 27,000 | 311,700 | 0 | 131,700 | 27,000 | 180,000 |
| 2024-10-11 | 17,900 | 314,100 | 0 | 132,400 | 17,900 | 181,700 |
| 2024-10-04 | 10,600 | 280,000 | 100 | 122,700 | 10,500 | 157,300 |
| 2024-09-27 | 15,400 | 318,700 | 3,600 | 134,100 | 11,800 | 184,600 |
| 2024-09-20 | 57,900 | 286,300 | 40,200 | 133,000 | 17,700 | 153,300 |
| 2024-09-13 | 41,100 | 395,100 | 23,300 | 236,400 | 17,800 | 158,700 |
| 2024-09-06 | 30,600 | 427,400 | 14,900 | 247,900 | 15,700 | 179,500 |
| 2024-08-30 | 15,400 | 378,900 | 6,300 | 234,900 | 9,100 | 144,000 |
| 2024-08-23 | 4,800 | 371,500 | 1,800 | 221,800 | 3,000 | 149,700 |
| 2024-08-16 | 5,100 | 372,000 | 1,000 | 233,200 | 4,100 | 138,800 |
| 2024-08-09 | 9,700 | 353,000 | 400 | 230,600 | 9,300 | 122,400 |
| 2024-08-02 | 24,900 | 358,200 | 300 | 240,900 | 24,600 | 117,300 |
| 2024-07-26 | 32,200 | 356,000 | 400 | 242,200 | 31,800 | 113,800 |
| 2024-07-19 | 40,900 | 390,300 | 300 | 247,000 | 40,600 | 143,300 |
| 2024-07-12 | 42,400 | 378,000 | 400 | 244,000 | 42,000 | 134,000 |
| 2024-07-05 | 41,700 | 388,000 | 400 | 259,600 | 41,300 | 128,400 |
| 2024-06-28 | 45,500 | 387,800 | 200 | 260,800 | 45,300 | 127,000 |
| 2024-06-21 | 50,600 | 398,000 | 200 | 261,700 | 50,400 | 136,300 |
| 2024-06-14 | 54,900 | 407,400 | 400 | 266,900 | 54,500 | 140,500 |
| 2024-06-07 | 50,200 | 409,100 | 400 | 273,900 | 49,800 | 135,200 |
| 2024-05-31 | 32,500 | 535,900 | 200 | 291,600 | 32,300 | 244,300 |
| 2024-05-24 | 32,200 | 590,000 | 200 | 295,800 | 32,000 | 294,200 |
| 2024-05-17 | 33,900 | 614,400 | 100 | 298,200 | 33,800 | 316,200 |
| 2024-05-10 | 34,100 | 632,600 | 100 | 300,200 | 34,000 | 332,400 |
| 2024-05-02 | 35,000 | 688,500 | 100 | 285,800 | 34,900 | 402,700 |
| 2024-04-26 | 39,500 | 695,100 | 1,100 | 291,400 | 38,400 | 403,700 |
| 2024-04-19 | 45,100 | 629,200 | 1,100 | 294,100 | 44,000 | 335,100 |
| 2024-04-12 | 34,900 | 582,800 | 100 | 309,300 | 34,800 | 273,500 |
| 2024-04-05 | 41,700 | 574,900 | 100 | 320,600 | 41,600 | 254,300 |
| 2024-03-29 | 45,200 | 731,400 | 100 | 334,100 | 45,100 | 397,300 |
| 2024-03-22 | 30,800 | 718,000 | 1,100 | 353,800 | 29,700 | 364,200 |
| 2024-03-15 | 37,200 | 659,700 | 1,000 | 356,800 | 36,200 | 302,900 |
| 2024-03-08 | 37,700 | 753,900 | 900 | 400,300 | 36,800 | 353,600 |
| 2024-03-01 | 50,600 | 820,800 | 900 | 458,900 | 49,700 | 361,900 |
| 2024-02-22 | 55,900 | 807,300 | 700 | 437,600 | 55,200 | 369,700 |
| 2024-02-16 | 80,300 | 955,700 | 2,400 | 449,300 | 77,900 | 506,400 |
| 2024-02-09 | 15,300 | 993,200 | 100 | 509,200 | 15,200 | 484,000 |
| 2024-02-02 | 15,300 | 1,020,300 | 100 | 487,600 | 15,200 | 532,700 |
| 2024-01-26 | 14,900 | 1,083,900 | 100 | 496,000 | 14,800 | 587,900 |
| 2024-01-19 | 19,200 | 1,035,300 | 100 | 477,400 | 19,100 | 557,900 |
| 2024-01-12 | 28,100 | 1,123,100 | 100 | 526,400 | 28,000 | 596,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | 野村證券株式会社 | 218,926 | 0.45% | ▼ | -28,900 | 570 | 584 | 567 | 575 | 136,100 |
| 2024-10-11 | 野村證券株式会社 | 247,826 | 0.51% | ▲ | 10,600 | 556 | 567 | 555 | 562 | 99,500 |
| 2024-09-18 | 野村證券株式会社 | 237,226 | 0.49% | ▼ | -37,400 | 544 | 548 | 538 | 546 | 83,700 |
| 2024-09-03 | 野村證券株式会社 | 274,626 | 0.57% | ▼ | -35,800 | 525 | 546 | 522 | 545 | 121,600 |
| 2024-08-30 | 野村證券株式会社 | 310,426 | 0.64% | ▼ | 517 | 524 | 515 | 518 | 133,200 | |
| 2024-08-22 | 野村證券株式会社 | 383,426 | 0.79% | ▼ | -36,200 | 487 | 506 | 486 | 499 | 199,500 |
| 2024-08-05 | 野村證券株式会社 | 419,626 | 0.87% | ▼ | -29,300 | 471 | 486 | 433 | 456 | 414,900 |
| 2024-07-31 | 野村證券株式会社 | 448,926 | 0.93% | ▲ | 62,600 | 548 | 558 | 547 | 556 | 132,900 |
| 2024-07-25 | 野村證券株式会社 | 386,326 | 0.80% | ▲ | 16,400 | 569 | 571 | 546 | 555 | 148,400 |
| 2024-07-12 | 野村證券株式会社 | 369,926 | 0.76% | ▼ | -17,400 | 541 | 564 | 541 | 551 | 181,100 |
| 2024-07-01 | 野村證券株式会社 | 387,326 | 0.80% | ▲ | 13,600 | 561 | 561 | 552 | 556 | 145,800 |
| 2024-05-21 | 野村證券株式会社 | 373,726 | 0.77% | ▼ | -25,400 | 490 | 504 | 489 | 490 | 139,200 |
| 2024-04-30 | 野村證券株式会社 | 399,126 | 0.82% | ▲ | 42,100 | 519 | 520 | 511 | 518 | 276,700 |
| 2024-04-24 | 野村證券株式会社 | 357,026 | 0.74% | ▲ | 63,800 | 544 | 545 | 525 | 536 | 247,400 |
| 2024-04-17 | J.P. MORGAN SECURITIES PLC | 8,247 | 0.01% | ▼ | -390,200 | 498 | 503 | 492 | 496 | 157,000 |
| 2024-04-11 | 野村證券株式会社 | 293,226 | 0.60% | ▲ | 52,000 | 514 | 522 | 509 | 521 | 105,400 |
| 2024-04-11 | J.P. MORGAN SECURITIES PLC | 398,447 | 0.82% | ▲ | 392,700 | 514 | 522 | 509 | 521 | 105,400 |
| 2024-04-04 | 野村證券株式会社 | 241,226 | 0.50% | ▲ | 537 | 537 | 515 | 523 | 234,200 | |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 5,747 | 0.01% | ▼ | -429,600 | 494 | 497 | 491 | 494 | 101,500 |
| 2024-03-14 | J.P. MORGAN SECURITIES PLC | 435,347 | 0.90% | ▲ | 430,700 | 490 | 500 | 487 | 487 | 123,500 |
| 2024-03-13 | J.P. MORGAN SECURITIES PLC | 4,647 | 0.00% | ▼ | -391,500 | 496 | 503 | 487 | 490 | 172,800 |
| 2024-03-05 | J.P. MORGAN SECURITIES PLC | 396,147 | 0.82% | ▲ | 505 | 508 | 495 | 507 | 287,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 17:20 | カナミックＮ | （訂正）「2024年９月期 第３四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240808 | 17:00 | カナミックＮ | 2024年９月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240808 | 17:00 | カナミックＮ | 2024年9月期（第24期）第3四半期決算および会社説明資料 |
| 20240509 | 17:00 | カナミックＮ | 2024年９月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240509 | 17:00 | カナミックＮ | 2024年9月期（第24期）第2四半期決算および会社説明資料 |
| 20240214 | 16:00 | カナミックＮ | 2024年９月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240214 | 16:00 | カナミックＮ | 2024年9月期（第24期） 第1四半期決算 および会社説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3939 | 1 | 介護ソフト・介護システム大手｜東証プライム上場企業のカナミック | 2024-10-23 09:24:09 |
| 3939 | 2 | IRニュース｜株式会社カナミックネットワーク | 2024-06-18 12:09:05 |
| 3939 | 2 | 株価情報｜株式会社カナミックネットワーク | 2024-06-18 12:09:04 |
| 3939 | 2 | S(Social)｜株式会社カナミックネットワーク | 2024-06-18 12:09:01 |
| 3939 | 2 | E(Environment)｜株式会社カナミックネットワーク | 2024-06-18 12:09:00 |
| 3939 | 2 | 適時開示情報｜株式会社カナミックネットワーク | 2024-06-18 12:08:59 |
| 3939 | 2 | その他IR資料｜株式会社カナミックネットワーク | 2024-06-18 12:08:58 |
| 3939 | 2 | 株主総会関連資料｜株式会社カナミックネットワーク | 2024-06-18 12:08:57 |
| 3939 | 2 | 株主通信｜株式会社カナミックネットワーク | 2024-06-18 12:08:56 |
| 3939 | 2 | 有価証券報告書｜株式会社カナミックネットワーク | 2024-06-18 12:08:55 |