| 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 | 3,616 | 3,650 | 3,611 | 3,643 | 137,800 | 33 | 101% | 101% | 82% | ▲▲ | 100% | 104% | 105% | 97% | 101% |
| 20250121 | 3,665 | 3,667 | 3,640 | 3,662 | 94,300 | 19 | 101% | 100% | 68% | ▲▲▲ | 101% | 104% | 105% | 97% | 102% |
| 20250122 | 3,662 | 3,690 | 3,644 | 3,687 | 118,900 | 25 | 101% | 101% | 126% | ▲▲▲▲ | 100% | 103% | 104% | 98% | 103% |
| 20250123 | 3,692 | 3,720 | 3,663 | 3,710 | 210,700 | 23 | 101% | 100% | 177% | ▲▲▲▲▲ | 100% | 102% | 103% | 99% | 103% |
| 20250124 | 3,725 | 3,770 | 3,716 | 3,731 | 204,600 | 21 | 101% | 100% | 97% | ▲▲▲▲▲▲ | 101% | 100% | 102% | 99% | 104% |
| 20250127 | 3,780 | 3,806 | 3,756 | 3,803 | 179,200 | 72 | 102% | 101% | 88% | ▲▲▲▲▲▲▲ | 100% | 100% | 102% | 100% | 106% |
| 20250128 | 3,783 | 3,799 | 3,770 | 3,792 | 140,800 | -11 | 100% | 100% | 79% | ▼ | 100% | 97% | 102% | 100% | 105% |
| 20250129 | 3,775 | 3,798 | 3,766 | 3,781 | 124,200 | -11 | 100% | 100% | 88% | ▼▼ | 100% | 97% | 102% | 99% | 105% |
| 20250130 | 3,780 | 3,787 | 3,748 | 3,784 | 143,700 | 3 | 100% | 100% | 116% | ▲ | 100% | 98% | 100% | 100% | 105% |
| 20250131 | 3,777 | 3,777 | 3,750 | 3,773 | 108,100 | -11 | 100% | 100% | 75% | ▼ | 99% | 100% | 101% | 99% | 105% |
| 20250203 | 3,729 | 3,732 | 3,674 | 3,675 | 207,500 | -98 | 97% | 99% | 192% | ▼▼ | 99% | 101% | 104% | 97% | 102% |
| 20250204 | 3,705 | 3,710 | 3,640 | 3,650 | 209,200 | -25 | 99% | 99% | 101% | ▼▼▼ | 100% | 102% | 105% | 96% | 101% |
| 20250205 | 3,683 | 3,703 | 3,658 | 3,674 | 138,900 | 24 | 101% | 100% | 66% | ▲ | 100% | 102% | 104% | 97% | 102% |
| 20250206 | 3,696 | 3,720 | 3,686 | 3,701 | 103,900 | 27 | 101% | 100% | 75% | ▲▲ | 101% | 104% | 104% | 97% | 103% |
| 20250207 | 3,695 | 3,736 | 3,693 | 3,727 | 126,700 | 26 | 101% | 101% | 122% | ▲▲▲ | 101% | 103% | 104% | 98% | 104% |
| 20250210 | 3,711 | 3,743 | 3,710 | 3,741 | 94,600 | 14 | 100% | 101% | 75% | ▲▲▲▲ | 100% | 101% | 103% | 98% | 104% |
| 20250212 | 3,750 | 3,773 | 3,732 | 3,753 | 310,900 | 12 | 100% | 100% | 329% | ▲▲▲▲▲ | 100% | 101% | 103% | 99% | 104% |
| 20250213 | 3,740 | 3,756 | 3,711 | 3,756 | 407,300 | 3 | 100% | 100% | 131% | ▲▲▲▲▲▲ | 101% | 99% | 101% | 99% | 104% |
| 20250214 | 3,815 | 3,865 | 3,774 | 3,840 | 376,800 | 84 | 102% | 101% | 93% | ▲▲▲▲▲▲▲ | 99% | 98% | 101% | 100% | 106% |
| 20250217 | 3,814 | 3,825 | 3,766 | 3,775 | 188,900 | -65 | 98% | 99% | 50% | ▼ | 100% | 99% | 103% | 98% | 104% |
| 20250218 | 3,775 | 3,782 | 3,717 | 3,771 | 251,700 | -4 | 100% | 100% | 133% | ▼▼ | 99% | 99% | 103% | 98% | 103% |
| 20250219 | 3,789 | 3,808 | 3,759 | 3,763 | 98,700 | -8 | 100% | 99% | 39% | ▼▼▼ | 99% | 100% | 104% | 98% | 103% |
| 20250220 | 3,751 | 3,751 | 3,713 | 3,716 | 169,200 | -47 | 99% | 99% | 171% | ▼▼▼▼ | 100% | 101% | 105% | 97% | 102% |
| 20250225 | 3,715 | 3,748 | 3,698 | 3,732 | 120,300 | 16 | 100% | 100% | 71% | ▲ | 100% | 101% | 108% | 97% | 102% |
| 20250226 | 3,732 | 3,732 | 3,699 | 3,721 | 119,700 | -11 | 100% | 100% | 100% | ▼ | 101% | 101% | 108% | 97% | 102% |
| 20250227 | 3,735 | 3,770 | 3,722 | 3,769 | 99,400 | 48 | 101% | 101% | 83% | ▲ | 100% | 103% | 108% | 98% | 103% |
| 20250228 | 3,739 | 3,756 | 3,707 | 3,733 | 155,000 | -36 | 99% | 100% | 156% | ▼ | 100% | 103% | 108% | 97% | 102% |
| 20250303 | 3,745 | 3,764 | 3,720 | 3,755 | 134,700 | 22 | 101% | 100% | 87% | ▲ | 100% | 102% | 107% | 98% | 103% |
| 20250304 | 3,755 | 3,770 | 3,725 | 3,752 | 166,900 | -3 | 100% | 100% | 124% | ▼ | 100% | 102% | 107% | 98% | 103% |
| 20250305 | 3,751 | 3,767 | 3,721 | 3,760 | 131,200 | 8 | 100% | 100% | 79% | ▲ | 102% | 100% | 106% | 98% | 103% |
| 20250306 | 3,791 | 3,857 | 3,780 | 3,850 | 291,300 | 90 | 102% | 102% | 222% | ▲▲ | 101% | 100% | 106% | 100% | 105% |
| 20250307 | 3,803 | 3,848 | 3,786 | 3,833 | 176,600 | -17 | 100% | 101% | 61% | ▼ | 99% | 98% | 105% | 100% | 104% |
| 20250310 | 3,850 | 3,851 | 3,806 | 3,812 | 117,900 | -21 | 99% | 99% | 67% | ▼▼ | 99% | 102% | 107% | 99% | 103% |
| 20250311 | 3,775 | 3,785 | 3,728 | 3,755 | 204,000 | -57 | 99% | 99% | 173% | ▼▼▼ | 101% | 103% | 107% | 98% | 101% |
| 20250312 | 3,750 | 3,798 | 3,746 | 3,780 | 140,100 | 25 | 101% | 101% | 69% | ▲ | 100% | 103% | 104% | 98% | 102% |
| 20250313 | 3,780 | 3,814 | 3,775 | 3,789 | 124,600 | 9 | 100% | 100% | 89% | ▲▲ | 101% | 104% | 101% | 98% | 102% |
| 20250314 | 3,755 | 3,791 | 3,751 | 3,780 | 155,200 | -9 | 100% | 101% | 125% | ▼ | 101% | 102% | 100% | 98% | 102% |
| 20250317 | 3,800 | 3,844 | 3,784 | 3,834 | 141,900 | 54 | 101% | 101% | 91% | ▲ | 101% | 105% | 98% | 100% | 103% |
| 20250318 | 3,834 | 3,863 | 3,829 | 3,859 | 131,500 | 25 | 101% | 101% | 93% | ▲▲ | 100% | 104% | 95% | 100% | 104% |
| 20250319 | 3,860 | 3,921 | 3,856 | 3,878 | 146,600 | 19 | 100% | 100% | 111% | ▲▲▲ | 100% | 104% | 90% | 100% | 104% |
| 20250321 | 3,875 | 3,915 | 3,867 | 3,892 | 230,700 | 14 | 100% | 100% | 157% | ▲▲▲▲ | 100% | 104% | 89% | 100% | 105% |
| 20250324 | 3,880 | 3,880 | 3,829 | 3,866 | 122,500 | -26 | 99% | 100% | 53% | ▼ | 102% | 100% | 88% | 99% | 104% |
| 20250325 | 3,925 | 4,021 | 3,901 | 4,017 | 454,800 | 151 | 104% | 102% | 371% | ▲ | 100% | 95% | 86% | 100% | 108% |
| 20250326 | 4,014 | 4,021 | 3,968 | 4,017 | 275,700 | 0 | 100% | 100% | 61% | -- | 100% | 94% | 85% | 100% | 108% |
| 20250327 | 4,010 | 4,038 | 3,980 | 4,030 | 187,600 | 13 | 100% | 100% | 68% | ▲ | 99% | 95% | 87% | 100% | 108% |
| 20250328 | 3,961 | 3,980 | 3,908 | 3,927 | 175,100 | -103 | 97% | 99% | 93% | ▼ | 99% | 95% | 89% | 97% | 105% |
| 20250331 | 3,865 | 3,865 | 3,797 | 3,808 | 254,700 | -119 | 97% | 99% | 145% | ▼▼ | 98% | 91% | 89% | 94% | 101% |
| 20250401 | 3,850 | 3,858 | 3,783 | 3,783 | 142,800 | -25 | 99% | 98% | 56% | ▼▼▼ | 98% | 88% | 90% | 94% | 101% |
| 20250402 | 3,824 | 3,825 | 3,744 | 3,760 | 133,300 | -23 | 99% | 98% | 93% | ▼▼▼▼ | 102% | 96% | 95% | 93% | 100% |
| 20250403 | 3,601 | 3,681 | 3,587 | 3,670 | 242,600 | -90 | 98% | 102% | 182% | ▼▼▼▼▼ | 97% | 95% | 0% | 91% | 100% |
| 20250404 | 3,606 | 3,613 | 3,461 | 3,498 | 263,200 | -172 | 95% | 97% | 108% | ▼▼▼▼▼▼ | 102% | 103% | 0% | 87% | 100% |
| 20250408 | 3,301 | 3,393 | 3,300 | 3,355 | 178,000 | -143 | 96% | 102% | 68% | ▼▼▼▼▼▼▼ | 97% | 103% | 0% | 83% | 100% |
| 20250409 | 3,288 | 3,292 | 3,170 | 3,203 | 215,100 | -152 | 95% | 97% | 121% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 0% | 79% | 100% |
| 20250410 | 3,439 | 3,454 | 3,371 | 3,441 | 217,500 | 238 | 107% | 100% | 101% | ▲ | 102% | 104% | 0% | 85% | 107% |
| 20250411 | 3,267 | 3,363 | 3,241 | 3,346 | 174,200 | -95 | 97% | 102% | 80% | ▼ | 100% | 101% | 0% | 83% | 104% |
| 20250414 | 3,380 | 3,416 | 3,377 | 3,384 | 85,200 | 38 | 101% | 100% | 49% | ▲ | 99% | 100% | 0% | 84% | 106% |
| 20250415 | 3,417 | 3,423 | 3,393 | 3,396 | 107,000 | 12 | 100% | 99% | 126% | ▲▲ | 99% | 0% | 0% | 84% | 106% |
| 20250416 | 3,410 | 3,413 | 3,342 | 3,368 | 125,300 | -28 | 99% | 99% | 117% | ▼ | 101% | 0% | 0% | 84% | 105% |
| 20250417 | 3,371 | 3,394 | 3,354 | 3,394 | 86,100 | 26 | 101% | 101% | 69% | ▲ | 101% | 0% | 0% | 84% | 106% |
| 20250418 | 3,401 | 3,430 | 3,394 | 3,428 | 88,600 | 34 | 101% | 101% | 103% | ▲▲ | % | % | % | 85% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,100 | 157,500 | 300 | 51,600 | 800 | 105,900 |
| 2025-04-04 | 1,800 | 241,200 | 300 | 132,100 | 1,500 | 109,100 |
| 2025-03-28 | 4,900 | 238,600 | 1,000 | 135,600 | 3,900 | 103,000 |
| 2025-03-21 | 5,400 | 154,800 | 600 | 55,300 | 4,800 | 99,500 |
| 2025-03-14 | 2,100 | 184,100 | 600 | 60,500 | 1,500 | 123,600 |
| 2025-03-07 | 3,600 | 174,400 | 700 | 62,200 | 2,900 | 112,200 |
| 2025-02-28 | 10,000 | 193,700 | 7,700 | 57,700 | 2,300 | 136,000 |
| 2025-02-21 | 10,700 | 204,400 | 7,600 | 62,300 | 3,100 | 142,100 |
| 2025-02-14 | 16,200 | 171,700 | 7,600 | 52,900 | 8,600 | 118,800 |
| 2025-02-07 | 13,200 | 189,000 | 7,300 | 48,800 | 5,900 | 140,200 |
| 2025-01-31 | 12,700 | 179,000 | 7,200 | 45,700 | 5,500 | 133,300 |
| 2025-01-24 | 12,800 | 203,100 | 7,200 | 53,400 | 5,600 | 149,700 |
| 2025-01-17 | 10,500 | 226,600 | 7,200 | 56,300 | 3,300 | 170,300 |
| 2025-01-10 | 3,900 | 228,300 | 300 | 57,500 | 3,600 | 170,800 |
| 2024-12-27 | 4,800 | 201,900 | 200 | 48,500 | 4,600 | 153,400 |
| 2024-12-20 | 5,800 | 193,700 | 200 | 49,300 | 5,600 | 144,400 |
| 2024-12-13 | 6,200 | 197,100 | 200 | 51,700 | 6,000 | 145,400 |
| 2024-12-06 | 4,600 | 202,300 | 200 | 53,100 | 4,400 | 149,200 |
| 2024-11-29 | 2,800 | 211,700 | 200 | 56,400 | 2,600 | 155,300 |
| 2024-11-22 | 3,000 | 194,000 | 200 | 51,700 | 2,800 | 142,300 |
| 2024-11-15 | 2,900 | 203,000 | 200 | 52,800 | 2,700 | 150,200 |
| 2024-11-08 | 2,400 | 104,200 | 200 | 36,700 | 2,200 | 67,500 |
| 2024-11-01 | 1,400 | 100,500 | 200 | 35,800 | 1,200 | 64,700 |
| 2024-10-25 | 1,100 | 94,500 | 200 | 35,000 | 900 | 59,500 |
| 2024-10-18 | 1,600 | 84,000 | 200 | 31,600 | 1,400 | 52,400 |
| 2024-10-11 | 1,800 | 81,200 | 400 | 31,200 | 1,400 | 50,000 |
| 2024-10-04 | 2,300 | 80,000 | 400 | 31,000 | 1,900 | 49,000 |
| 2024-09-27 | 3,900 | 82,300 | 500 | 28,500 | 3,400 | 53,800 |
| 2024-09-20 | 2,600 | 88,500 | 400 | 30,400 | 2,200 | 58,100 |
| 2024-09-13 | 1,700 | 98,600 | 200 | 30,600 | 1,500 | 68,000 |
| 2024-09-06 | 5,000 | 97,100 | 300 | 30,100 | 4,700 | 67,000 |
| 2024-08-30 | 1,700 | 105,300 | 300 | 34,600 | 1,400 | 70,700 |
| 2024-08-23 | 1,100 | 98,900 | 300 | 29,900 | 800 | 69,000 |
| 2024-08-16 | 1,500 | 92,900 | 300 | 28,500 | 1,200 | 64,400 |
| 2024-08-09 | 2,600 | 75,400 | 300 | 24,600 | 2,300 | 50,800 |
| 2024-08-02 | 3,300 | 77,600 | 500 | 23,100 | 2,800 | 54,500 |
| 2024-07-26 | 2,900 | 70,800 | 600 | 25,400 | 2,300 | 45,400 |
| 2024-07-19 | 7,700 | 72,900 | 600 | 29,400 | 7,100 | 43,500 |
| 2024-07-12 | 8,700 | 75,200 | 700 | 33,000 | 8,000 | 42,200 |
| 2024-07-05 | 4,500 | 87,300 | 600 | 38,900 | 3,900 | 48,400 |
| 2024-06-28 | 14,900 | 92,700 | 800 | 41,300 | 14,100 | 51,400 |
| 2024-06-21 | 16,700 | 100,300 | 900 | 44,100 | 15,800 | 56,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | BNP Paribas Financial Markets SNC | 302,900 | 0.45% | ▼ | -57,700 | 3,865 | 3,865 | 3,797 | 3,808 | 254,700 |
| 2025-03-13 | BNP Paribas Financial Markets SNC | 360,600 | 0.54% | ▲ | 3,780 | 3,814 | 3,775 | 3,789 | 124,600 | |
| 2024-10-16 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -403,000 | 3,800 | 3,833 | 3,771 | 3,783 | 87,600 |
| 2024-10-15 | BNP Paribas Financial Markets SNC | 403,000 | 0.61% | ▼ | -238,600 | 3,860 | 3,860 | 3,825 | 3,837 | 124,100 |
| 2024-09-17 | BNP Paribas Financial Markets SNC | 641,600 | 0.97% | ▲ | 217,500 | 3,715 | 3,730 | 3,666 | 3,710 | 138,800 |
| 2024-09-13 | BNP Paribas Financial Markets SNC | 424,100 | 0.64% | ▲ | 3,720 | 3,729 | 3,686 | 3,698 | 135,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 16:00 | カネカ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241112 | 16:00 | カネカ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240813 | 16:00 | カネカ | （訂正）新株予約権（株式報酬型ストックオプション）の払込金額等の確定に関するお知らせ |
| 20240809 | 17:00 | カネカ | 新株予約権（株式報酬型ストックオプション）の払込金額等の確定に関するお知らせ |
| 20240808 | 16:00 | カネカ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240710 | 15:00 | カネカ | 新株予約権（株式報酬型ストックオプション）の発行に関するお知らせ |
| 20240624 | 15:00 | カネカ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240603 | 15:00 | カネカ | 自己株式の取得状況に関するお知らせ |
| 20240514 | 16:00 | カネカ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240502 | 15:00 | カネカ | 自己株式の取得状況に関するお知らせ |
| 20240401 | 15:00 | カネカ | 自己株式の取得状況に関するお知らせ |
| 20240325 | 16:00 | カネカ | 代表取締役の異動に関するお知らせ |
| 20240301 | 15:00 | カネカ | 自己株式の取得状況に関するお知らせ |
| 20240208 | 16:00 | カネカ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 16:00 | カネカ | 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3ES | 350 | 2024-07-29 10:13 | 株式会社カネカ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4118 | 1 | 株式会社カネカ | 2025-04-19 19:21:56 |
| 4118 | 2 | Disclaimer | Investor Relations | KANEKA CORPORATION | 2024-12-12 17:29:33 |
| 4118 | 2 | Integrated Report | IR Library | Investor Relations | KANEKA CORPORATION | 2024-12-12 17:29:30 |
| 4118 | 2 | Report-To Our Shareholders | KANEKA CORPORATION | 2024-12-12 17:29:29 |
| 4118 | 2 | IR Library | KANEKA CORPORATION | 2024-12-12 17:29:28 |
| 4118 | 2 | Segment Information | Financial Data | Investor Relations | KANEKA CORPORATION | 2024-12-12 17:29:27 |
| 4118 | 2 | Major Management Indicators | Financial Data | Investor Relations | KANEKA CORPORATION | 2024-12-12 17:29:26 |
| 4118 | 2 | Financial Highlights | Financial Data | Investor Relations | KANEKA CORPORATION | 2024-12-12 17:29:25 |
| 4118 | 2 | Financial Data | Investor Relations | KANEKA CORPORATION | 2024-12-12 17:29:23 |
| 4118 | 2 | Shareholders Meeting | Shareholder and Stock Information | Investor Relations | KANEKA CORPORATION | 2024-12-12 17:29:22 |