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 | 1,600 | 1,668 | 1,562 | 1,638 | 68,200 | -8 | 100% | 102% | 198% | ▼▼ | 101% | 102% | 115% | 95% | 107% |
20240726 | 1,653 | 1,708 | 1,652 | 1,671 | 32,100 | 33 | 102% | 101% | 47% | ▲ | 104% | 100% | 115% | 97% | 109% |
20240729 | 1,663 | 1,734 | 1,660 | 1,732 | 27,800 | 61 | 104% | 104% | 87% | ▲▲ | 100% | 88% | 111% | 100% | 113% |
20240730 | 1,732 | 1,744 | 1,714 | 1,728 | 27,400 | -4 | 100% | 100% | 99% | ▼ | 99% | 85% | 112% | 100% | 111% |
20240731 | 1,711 | 1,715 | 1,672 | 1,692 | 53,600 | -36 | 98% | 99% | 196% | ▼▼ | 99% | 87% | 114% | 98% | 108% |
20240801 | 1,677 | 1,677 | 1,630 | 1,659 | 48,300 | -33 | 98% | 99% | 90% | ▼▼▼ | 97% | 93% | 121% | 96% | 106% |
20240802 | 1,580 | 1,601 | 1,532 | 1,532 | 69,400 | -127 | 92% | 97% | 144% | ▼▼▼▼ | 92% | 103% | 136% | 88% | 100% |
20240805 | 1,415 | 1,518 | 1,305 | 1,305 | 207,800 | -227 | 85% | 92% | 299% | ▼▼▼▼▼ | 104% | 110% | 142% | 75% | 100% |
20240806 | 1,407 | 1,491 | 1,407 | 1,457 | 106,100 | 152 | 112% | 104% | 51% | ▲ | 104% | 120% | 142% | 84% | 112% |
20240807 | 1,413 | 1,502 | 1,411 | 1,464 | 84,500 | 7 | 100% | 104% | 80% | ▲▲ | 102% | 118% | 139% | 85% | 112% |
20240808 | 1,434 | 1,485 | 1,434 | 1,461 | 35,700 | -3 | 100% | 102% | 42% | ▼ | 98% | 115% | 135% | 84% | 112% |
20240809 | 1,480 | 1,492 | 1,425 | 1,450 | 28,600 | -11 | 99% | 98% | 80% | ▼▼ | 105% | 120% | 135% | 84% | 111% |
20240813 | 1,479 | 1,553 | 1,479 | 1,548 | 88,200 | 98 | 107% | 105% | 308% | ▲ | 106% | 117% | 125% | 89% | 119% |
20240814 | 1,599 | 1,717 | 1,522 | 1,690 | 151,800 | 142 | 109% | 106% | 172% | ▲▲ | 100% | 113% | 121% | 98% | 130% |
20240815 | 1,653 | 1,665 | 1,610 | 1,659 | 71,500 | -31 | 98% | 100% | 47% | ▼ | 100% | 112% | 118% | 96% | 127% |
20240816 | 1,695 | 1,715 | 1,674 | 1,701 | 73,900 | 42 | 103% | 100% | 103% | ▲ | 107% | 114% | 120% | 98% | 130% |
20240819 | 1,662 | 1,792 | 1,661 | 1,775 | 156,200 | 74 | 104% | 107% | 211% | ▲▲ | 104% | 107% | 114% | 100% | 136% |
20240820 | 1,794 | 1,882 | 1,776 | 1,873 | 143,300 | 98 | 106% | 104% | 92% | ▲▲▲ | 102% | 105% | 113% | 100% | 144% |
20240821 | 1,834 | 1,940 | 1,830 | 1,870 | 125,300 | -3 | 100% | 102% | 87% | ▼ | 102% | 103% | 112% | 100% | 143% |
20240822 | 1,850 | 1,920 | 1,823 | 1,893 | 87,600 | 23 | 101% | 102% | 70% | ▲ | 98% | 103% | 111% | 100% | 145% |
20240823 | 1,858 | 1,877 | 1,800 | 1,827 | 60,800 | -66 | 97% | 98% | 69% | ▼ | 104% | 103% | 114% | 97% | 140% |
20240826 | 1,850 | 1,925 | 1,828 | 1,919 | 108,800 | 92 | 105% | 104% | 179% | ▲ | 100% | 100% | 111% | 100% | 147% |
20240827 | 1,894 | 1,915 | 1,866 | 1,889 | 59,700 | -30 | 98% | 100% | 55% | ▼ | 103% | 108% | 114% | 98% | 145% |
20240828 | 1,854 | 1,909 | 1,839 | 1,909 | 69,700 | 20 | 101% | 103% | 117% | ▲ | 100% | 107% | 113% | 99% | 146% |
20240829 | 1,869 | 1,931 | 1,843 | 1,870 | 45,700 | -39 | 98% | 100% | 66% | ▼ | 100% | 104% | 111% | 97% | 143% |
20240830 | 1,898 | 1,911 | 1,870 | 1,899 | 45,100 | 29 | 102% | 100% | 99% | ▲ | 101% | 105% | 113% | 99% | 146% |
20240902 | 1,876 | 1,900 | 1,846 | 1,897 | 30,000 | -2 | 100% | 101% | 67% | ▼ | 104% | 101% | 111% | 99% | 145% |
20240903 | 1,914 | 2,007 | 1,903 | 2,000 | 165,600 | 103 | 105% | 104% | 552% | ▲ | 97% | 99% | 109% | 100% | 138% |
20240904 | 1,951 | 1,982 | 1,879 | 1,885 | 94,900 | -115 | 94% | 97% | 57% | ▼ | 105% | 103% | 113% | 94% | 130% |
20240905 | 1,880 | 1,989 | 1,880 | 1,976 | 71,400 | 91 | 105% | 105% | 75% | ▲ | 99% | 98% | 108% | 99% | 136% |
20240906 | 1,961 | 1,993 | 1,907 | 1,934 | 62,700 | -42 | 98% | 99% | 88% | ▼ | 103% | 107% | 114% | 97% | 133% |
20240909 | 1,857 | 1,929 | 1,841 | 1,920 | 48,900 | -14 | 99% | 103% | 78% | ▼▼ | 101% | 107% | 119% | 96% | 124% |
20240910 | 1,911 | 1,950 | 1,881 | 1,930 | 39,300 | 10 | 101% | 101% | 80% | ▲ | 95% | 107% | 118% | 97% | 116% |
20240911 | 1,929 | 1,938 | 1,808 | 1,839 | 67,300 | -91 | 95% | 95% | 171% | ▼ | 102% | 109% | 123% | 92% | 111% |
20240912 | 1,896 | 1,931 | 1,859 | 1,931 | 71,200 | 92 | 105% | 102% | 106% | ▲ | 99% | 103% | 116% | 97% | 114% |
20240913 | 2,009 | 2,039 | 1,956 | 1,992 | 164,400 | 61 | 103% | 99% | 231% | ▲▲ | 101% | 104% | 115% | 100% | 112% |
20240917 | 2,032 | 2,100 | 2,010 | 2,046 | 272,200 | 54 | 103% | 101% | 166% | ▲▲▲ | 102% | 104% | 117% | 100% | 112% |
20240918 | 2,032 | 2,083 | 2,007 | 2,070 | 82,700 | 24 | 101% | 102% | 30% | ▲▲▲▲ | 99% | 101% | 114% | 100% | 113% |
20240919 | 2,086 | 2,089 | 2,009 | 2,071 | 67,500 | 1 | 100% | 99% | 82% | ▲▲▲▲▲ | 97% | 101% | 114% | 100% | 113% |
20240920 | 2,084 | 2,084 | 2,005 | 2,014 | 74,000 | -57 | 97% | 97% | 110% | ▼ | 103% | 103% | 116% | 97% | 110% |
20240924 | 2,050 | 2,112 | 2,050 | 2,105 | 106,700 | 91 | 105% | 103% | 144% | ▲ | 100% | 102% | 114% | 100% | 114% |
20240925 | 2,086 | 2,112 | 2,069 | 2,077 | 30,200 | -28 | 99% | 100% | 28% | ▼ | 101% | 102% | 115% | 99% | 113% |
20240926 | 2,077 | 2,107 | 2,064 | 2,107 | 55,300 | 30 | 101% | 101% | 183% | ▲ | 102% | 98% | 115% | 100% | 115% |
20240927 | 2,078 | 2,126 | 2,078 | 2,115 | 36,400 | 8 | 100% | 102% | 66% | ▲▲ | 100% | 100% | 114% | 100% | 115% |
20240930 | 2,099 | 2,164 | 2,033 | 2,100 | 75,500 | -15 | 99% | 100% | 207% | ▼ | 100% | 99% | 113% | 99% | 114% |
20241001 | 2,118 | 2,149 | 2,080 | 2,120 | 53,700 | 20 | 101% | 100% | 71% | ▲ | 96% | 100% | 113% | 100% | 115% |
20241002 | 2,100 | 2,115 | 2,002 | 2,018 | 86,000 | -102 | 95% | 96% | 160% | ▼ | 99% | 110% | 115% | 95% | 110% |
20241003 | 2,068 | 2,068 | 1,996 | 2,037 | 48,700 | 19 | 101% | 99% | 57% | ▲ | 102% | 111% | 116% | 96% | 111% |
20241004 | 2,048 | 2,111 | 2,048 | 2,094 | 55,400 | 57 | 103% | 102% | 114% | ▲▲ | 99% | 110% | 110% | 99% | 114% |
20241007 | 2,111 | 2,120 | 2,072 | 2,091 | 40,800 | -3 | 100% | 99% | 74% | ▼ | 98% | 112% | 0% | 99% | 114% |
20241008 | 2,073 | 2,079 | 2,029 | 2,031 | 47,900 | -60 | 97% | 98% | 117% | ▼▼ | 103% | 104% | 0% | 96% | 110% |
20241009 | 2,210 | 2,281 | 2,196 | 2,281 | 356,500 | 250 | 112% | 103% | 744% | ▲ | 99% | 104% | 0% | 100% | 124% |
20241010 | 2,290 | 2,370 | 2,259 | 2,261 | 485,300 | -20 | 99% | 99% | 136% | ▼ | 103% | 105% | 0% | 99% | 123% |
20241011 | 2,261 | 2,354 | 2,253 | 2,330 | 167,200 | 69 | 103% | 103% | 34% | ▲ | 98% | 102% | 0% | 100% | 121% |
20241015 | 2,332 | 2,345 | 2,260 | 2,291 | 127,300 | -39 | 98% | 98% | 76% | ▼ | 100% | 104% | 0% | 98% | 115% |
20241016 | 2,289 | 2,330 | 2,268 | 2,290 | 62,700 | -1 | 100% | 100% | 49% | ▼▼ | 104% | 101% | 0% | 98% | 114% |
20241017 | 2,295 | 2,379 | 2,292 | 2,379 | 104,500 | 89 | 104% | 104% | 167% | ▲ | 100% | 0% | 0% | 100% | 118% |
20241018 | 2,360 | 2,411 | 2,350 | 2,358 | 79,100 | -21 | 99% | 100% | 76% | ▼ | 103% | 0% | 0% | 99% | 117% |
20241021 | 2,310 | 2,406 | 2,310 | 2,383 | 57,200 | 25 | 101% | 103% | 72% | ▲ | 98% | 0% | 0% | 100% | 118% |
20241022 | 2,366 | 2,367 | 2,320 | 2,327 | 75,000 | -56 | 98% | 98% | 131% | ▼ | % | % | % | 98% | 115% |
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 | 73,600 | 259,200 | 0 | 66,600 | 73,600 | 192,600 |
2024-10-11 | 69,900 | 273,800 | 3,600 | 76,200 | 66,300 | 197,600 |
2024-10-04 | 22,000 | 296,500 | 0 | 111,000 | 22,000 | 185,500 |
2024-09-27 | 20,200 | 297,600 | 0 | 116,300 | 20,200 | 181,300 |
2024-09-20 | 19,500 | 321,200 | 0 | 123,700 | 19,500 | 197,500 |
2024-09-13 | 16,200 | 327,000 | 0 | 130,600 | 16,200 | 196,400 |
2024-09-06 | 16,500 | 342,800 | 0 | 129,700 | 16,500 | 213,100 |
2024-08-30 | 15,600 | 396,200 | 0 | 169,800 | 15,600 | 226,400 |
2024-08-23 | 16,700 | 363,400 | 0 | 171,900 | 16,700 | 191,500 |
2024-08-16 | 7,500 | 323,000 | 0 | 140,600 | 7,500 | 182,400 |
2024-08-09 | 5,300 | 280,400 | 0 | 122,400 | 5,300 | 158,000 |
2024-08-02 | 8,600 | 335,800 | 0 | 147,500 | 8,600 | 188,300 |
2024-07-26 | 7,600 | 327,300 | 0 | 157,000 | 7,600 | 170,300 |
2024-07-19 | 8,400 | 372,400 | 0 | 193,400 | 8,400 | 179,000 |
2024-07-12 | 8,300 | 384,000 | 0 | 201,900 | 8,300 | 182,100 |
2024-07-05 | 12,700 | 380,100 | 0 | 192,400 | 12,700 | 187,700 |
2024-06-28 | 11,900 | 384,000 | 0 | 190,800 | 11,900 | 193,200 |
2024-06-21 | 9,300 | 392,700 | 0 | 190,000 | 9,300 | 202,700 |
2024-06-14 | 12,300 | 409,300 | 0 | 192,900 | 12,300 | 216,400 |
2024-06-07 | 12,500 | 423,100 | 0 | 202,100 | 12,500 | 221,000 |
2024-05-31 | 13,800 | 445,100 | 0 | 218,200 | 13,800 | 226,900 |
2024-05-24 | 13,600 | 426,300 | 0 | 202,100 | 13,600 | 224,200 |
2024-05-17 | 12,200 | 393,800 | 0 | 172,300 | 12,200 | 221,500 |
2024-05-10 | 8,400 | 440,900 | 0 | 232,700 | 8,400 | 208,200 |
2024-05-02 | 8,200 | 429,300 | 0 | 227,600 | 8,200 | 201,700 |
2024-04-26 | 8,200 | 432,300 | 0 | 230,900 | 8,200 | 201,400 |
2024-04-19 | 8,400 | 416,500 | 0 | 210,300 | 8,400 | 206,200 |
2024-04-12 | 8,100 | 399,100 | 0 | 176,300 | 8,100 | 222,800 |
2024-04-05 | 8,400 | 399,000 | 0 | 171,500 | 8,400 | 227,500 |
2024-03-29 | 6,500 | 386,100 | 0 | 163,300 | 6,500 | 222,800 |
2024-03-22 | 9,500 | 351,700 | 0 | 160,800 | 9,500 | 190,900 |
2024-03-15 | 6,100 | 397,600 | 0 | 181,900 | 6,100 | 215,700 |
2024-03-08 | 7,000 | 384,100 | 0 | 192,000 | 7,000 | 192,100 |
2024-03-01 | 5,900 | 341,100 | 0 | 173,900 | 5,900 | 167,200 |
2024-02-22 | 6,500 | 318,400 | 0 | 156,800 | 6,500 | 161,600 |
2024-02-16 | 10,000 | 323,800 | 0 | 173,400 | 10,000 | 150,400 |
2024-02-09 | 27,000 | 333,900 | 0 | 162,300 | 27,000 | 171,600 |
2024-02-02 | 25,600 | 230,400 | 0 | 116,500 | 25,600 | 113,900 |
2024-01-26 | 25,500 | 147,800 | 0 | 62,400 | 25,500 | 85,400 |
2024-01-19 | 26,600 | 136,500 | 0 | 55,300 | 26,600 | 81,200 |
2024-01-12 | 24,900 | 135,900 | 0 | 60,600 | 24,900 | 75,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-04-11 | MERRILL LYNCH INTERNATIONAL | 57,650 | 0.49% | ▼ | -3,800 | 1,565 | 1,577 | 1,548 | 1,569 | 32,800 |
2024-04-10 | MERRILL LYNCH INTERNATIONAL | 61,450 | 0.52% | ▼ | -1,500 | 1,570 | 1,619 | 1,570 | 1,586 | 45,600 |
2024-04-09 | MERRILL LYNCH INTERNATIONAL | 62,950 | 0.54% | ▼ | -2,900 | 1,550 | 1,583 | 1,535 | 1,579 | 42,100 |
2024-04-08 | MERRILL LYNCH INTERNATIONAL | 65,850 | 0.56% | ▲ | 5,400 | 1,560 | 1,560 | 1,525 | 1,530 | 91,500 |
2024-04-05 | MERRILL LYNCH INTERNATIONAL | 60,450 | 0.52% | ▼ | -1,600 | 1,557 | 1,576 | 1,542 | 1,576 | 67,500 |
2024-04-04 | MERRILL LYNCH INTERNATIONAL | 62,050 | 0.53% | ▼ | -900 | 1,620 | 1,623 | 1,557 | 1,579 | 62,000 |
2024-04-03 | MERRILL LYNCH INTERNATIONAL | 62,950 | 0.54% | ▲ | 3,600 | 1,563 | 1,600 | 1,541 | 1,593 | 149,200 |
2024-04-02 | MERRILL LYNCH INTERNATIONAL | 59,350 | 0.51% | ▼ | -2,000 | 1,683 | 1,684 | 1,611 | 1,628 | 127,300 |
2024-04-01 | MERRILL LYNCH INTERNATIONAL | 61,350 | 0.52% | ▲ | 1,800 | 1,790 | 1,790 | 1,609 | 1,682 | 389,700 |
2024-03-29 | MERRILL LYNCH INTERNATIONAL | 59,550 | 0.51% | ▲ | 2,600 | 1,825 | 1,892 | 1,803 | 1,850 | 61,100 |
2024-03-27 | MERRILL LYNCH INTERNATIONAL | 56,950 | 0.49% | ▼ | -1,600 | 1,844 | 1,872 | 1,825 | 1,825 | 74,900 |
2024-03-26 | MERRILL LYNCH INTERNATIONAL | 58,550 | 0.50% | ▲ | 1,600 | 1,842 | 1,869 | 1,822 | 1,843 | 61,300 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240813 | 16:00 | G-カオナビ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240813 | 16:00 | G-カオナビ | 2025年3月期 第1四半期 決算説明資料 |
20240801 | 16:00 | G-カオナビ | 譲渡制限付株式報酬としての新株式発行の割当完了に関するお知らせ |
20240710 | 16:00 | G-カオナビ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
20240531 | 16:00 | G-カオナビ | (開示事項の経過)当社子会社における個人データの漏えいに関する調査結果及び再発防止策に関するお知らせ |
20240520 | 16:00 | G-カオナビ | 取締役及び監査等委員である取締役の再任に関するお知らせ |
20240520 | 16:00 | G-カオナビ | 支配株主等に関する事項について |
20240513 | 16:00 | G-カオナビ | 2024年3月期 決算短信〔日本基準〕(連結) |
20240513 | 16:00 | G-カオナビ | 2024年3月期 決算説明資料(事業計画及び成長可能性に関する事項) |
20240513 | 16:00 | G-カオナビ | 特別損失及び繰延税金資産の計上に関するお知らせ |
20240329 | 16:30 | G-カオナビ | 当社子会社における個人情報漏えいに関するお知らせとお詫び |
20240214 | 16:00 | G-カオナビ | 2024年3月期 第3四半期決算短信〔日本基準〕(非連結) |
20240214 | 16:00 | G-カオナビ | 2024年3月期 第3四半期決算説明資料 |
20240214 | 16:00 | G-カオナビ | 業績予想の修正に関するお知らせ |
20240214 | 16:00 | G-カオナビ | 連結決算への移行及び2024年3月期連結業績予想に関するお知らせ |
20240112 | 16:00 | G-カオナビ | (開示事項の経過)ワークスタイルテック株式会社の株式取得及び第三者割当増資引受による子会社化完了に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UK79 | 350 | 2024-10-22 10:19 | (株)カオナビ | アセットマネジメントOne株式会社 | 変更報告書(特例対象株券等) |
S100UEJS | 350 | 2024-09-24 10:31 | (株)カオナビ | アセットマネジメントOne株式会社 | 変更報告書(特例対象株券等) |
S100UENF | 360 | 2024-09-20 16:18 | 株式会社カオナビ | 株式会社ラクス | 訂正報告書(大量保有報告書・変更報告書) |
S100UD75 | 350 | 2024-09-12 16:01 | 株式会社カオナビ | 株式会社ラクス | 大量保有報告書 |
S100U9EJ | 350 | 2024-08-22 10:28 | (株)カオナビ | アセットマネジメントOne株式会社 | 変更報告書(特例対象株券等) |
S100U5X6 | 350 | 2024-08-07 10:30 | (株)カオナビ | アセットマネジメントOne株式会社 | 変更報告書(特例対象株券等) |
S100TKIO | 350 | 2024-06-07 10:10 | (株)カオナビ | アセットマネジメントOne株式会社 | 変更報告書(特例対象株券等) |
S100TD9K | 350 | 2024-05-09 10:15 | (株)カオナビ | アセットマネジメントOne株式会社 | 変更報告書(特例対象株券等) |
S100T8CK | 350 | 2024-04-05 16:53 | 株式会社カオナビ | 柳橋 仁機 | 変更報告書 |
S100SXQB | 350 | 2024-02-22 10:17 | (株)カオナビ | みずほ証券株式会社 | 変更報告書 |
S100SR98 | 350 | 2024-02-08 10:09 | (株)カオナビ | みずほ証券株式会社 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4435 | 1 | 株式会社カオナビ|企業情報、採用、IR情報 | 2024-10-23 10:22:30 |
4435 | 2 | 免責事項|IR情報|株式会社カオナビ|企業情報、採用、IR情報 | 2024-06-18 13:32:40 |
4435 | 2 | よくあるご質問|IR情報|株式会社カオナビ|企業情報、採用、IR情報 | 2024-06-18 13:32:37 |
4435 | 2 | 電子公告|IR情報|株式会社カオナビ|企業情報、採用、IR情報 | 2024-06-18 13:32:35 |
4435 | 2 | コーポレート・ガバナンス|IR情報|株式会社カオナビ|企業情報、採用、IR情報 | 2024-06-18 13:32:33 |
4435 | 2 | ディスクロージャーポリシー|IR情報|株式会社カオナビ|企業情報、採用、IR情報 | 2024-06-18 13:32:31 |
4435 | 2 | 株式情報|IR情報|株式会社カオナビ|企業情報、採用、IR情報 | 2024-06-14 12:53:40 |
4435 | 2 | IRカレンダー|IR情報|株式会社カオナビ|企業情報、採用、IR情報 | 2024-06-14 12:53:39 |
4435 | 2 | 全て|IRライブラリー|IR情報|株式会社カオナビ|企業情報、採用、IR情報 | 2024-06-14 12:53:37 |
4435 | 2 | 財務ハイライト|IR情報|株式会社カオナビ|企業情報、採用、IR情報 | 2024-06-14 12:53:35 |