4435--カオナビ-【情報・通信業】【人事管理】社員情報の一元管理をクラウド上で提供
売上高:76250-当期純利益:6990-総資産:65440-時価:26982030----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407251,6001,6681,5621,63868,200-8100%102%198%▼▼101%102%115%95%107%
202407261,6531,7081,6521,67132,10033102%101%47%104%100%115%97%109%
202407291,6631,7341,6601,73227,80061104%104%87%▲▲100%88%111%100%113%
202407301,7321,7441,7141,72827,400-4100%100%99%99%85%112%100%111%
202407311,7111,7151,6721,69253,600-3698%99%196%▼▼99%87%114%98%108%
202408011,6771,6771,6301,65948,300-3398%99%90%▼▼▼97%93%121%96%106%
202408021,5801,6011,5321,53269,400-12792%97%144%▼▼▼▼92%103%136%88%100%
202408051,4151,5181,3051,305207,800-22785%92%299%▼▼▼▼▼104%110%142%75%100%
202408061,4071,4911,4071,457106,100152112%104%51%104%120%142%84%112%
202408071,4131,5021,4111,46484,5007100%104%80%▲▲102%118%139%85%112%
202408081,4341,4851,4341,46135,700-3100%102%42%98%115%135%84%112%
202408091,4801,4921,4251,45028,600-1199%98%80%▼▼105%120%135%84%111%
202408131,4791,5531,4791,54888,20098107%105%308%106%117%125%89%119%
202408141,5991,7171,5221,690151,800142109%106%172%▲▲100%113%121%98%130%
202408151,6531,6651,6101,65971,500-3198%100%47%100%112%118%96%127%
202408161,6951,7151,6741,70173,90042103%100%103%107%114%120%98%130%
202408191,6621,7921,6611,775156,20074104%107%211%▲▲104%107%114%100%136%
202408201,7941,8821,7761,873143,30098106%104%92%▲▲▲102%105%113%100%144%
202408211,8341,9401,8301,870125,300-3100%102%87%102%103%112%100%143%
202408221,8501,9201,8231,89387,60023101%102%70%98%103%111%100%145%
202408231,8581,8771,8001,82760,800-6697%98%69%104%103%114%97%140%
202408261,8501,9251,8281,919108,80092105%104%179%100%100%111%100%147%
202408271,8941,9151,8661,88959,700-3098%100%55%103%108%114%98%145%
202408281,8541,9091,8391,90969,70020101%103%117%100%107%113%99%146%
202408291,8691,9311,8431,87045,700-3998%100%66%100%104%111%97%143%
202408301,8981,9111,8701,89945,10029102%100%99%101%105%113%99%146%
202409021,8761,9001,8461,89730,000-2100%101%67%104%101%111%99%145%
202409031,9142,0071,9032,000165,600103105%104%552%97%99%109%100%138%
202409041,9511,9821,8791,88594,900-11594%97%57%105%103%113%94%130%
202409051,8801,9891,8801,97671,40091105%105%75%99%98%108%99%136%
202409061,9611,9931,9071,93462,700-4298%99%88%103%107%114%97%133%
202409091,8571,9291,8411,92048,900-1499%103%78%▼▼101%107%119%96%124%
202409101,9111,9501,8811,93039,30010101%101%80%95%107%118%97%116%
202409111,9291,9381,8081,83967,300-9195%95%171%102%109%123%92%111%
202409121,8961,9311,8591,93171,20092105%102%106%99%103%116%97%114%
202409132,0092,0391,9561,992164,40061103%99%231%▲▲101%104%115%100%112%
202409172,0322,1002,0102,046272,20054103%101%166%▲▲▲102%104%117%100%112%
202409182,0322,0832,0072,07082,70024101%102%30%▲▲▲▲99%101%114%100%113%
202409192,0862,0892,0092,07167,5001100%99%82%▲▲▲▲▲97%101%114%100%113%
202409202,0842,0842,0052,01474,000-5797%97%110%103%103%116%97%110%
202409242,0502,1122,0502,105106,70091105%103%144%100%102%114%100%114%
202409252,0862,1122,0692,07730,200-2899%100%28%101%102%115%99%113%
202409262,0772,1072,0642,10755,30030101%101%183%102%98%115%100%115%
202409272,0782,1262,0782,11536,4008100%102%66%▲▲100%100%114%100%115%
202409302,0992,1642,0332,10075,500-1599%100%207%100%99%113%99%114%
202410012,1182,1492,0802,12053,70020101%100%71%96%100%113%100%115%
202410022,1002,1152,0022,01886,000-10295%96%160%99%110%115%95%110%
202410032,0682,0681,9962,03748,70019101%99%57%102%111%116%96%111%
202410042,0482,1112,0482,09455,40057103%102%114%▲▲99%110%110%99%114%
202410072,1112,1202,0722,09140,800-3100%99%74%98%112%0%99%114%
202410082,0732,0792,0292,03147,900-6097%98%117%▼▼103%104%0%96%110%
202410092,2102,2812,1962,281356,500250112%103%744%99%104%0%100%124%
202410102,2902,3702,2592,261485,300-2099%99%136%103%105%0%99%123%
202410112,2612,3542,2532,330167,20069103%103%34%98%102%0%100%121%
202410152,3322,3452,2602,291127,300-3998%98%76%100%104%0%98%115%
202410162,2892,3302,2682,29062,700-1100%100%49%▼▼104%101%0%98%114%
202410172,2952,3792,2922,379104,50089104%104%167%100%0%0%100%118%
202410182,3602,4112,3502,35879,100-2199%100%76%103%0%0%99%117%
202410212,3102,4062,3102,38357,20025101%103%72%98%0%0%100%118%
202410222,3662,3672,3202,32775,000-5698%98%131%%%%98%115%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-1873,600259,200066,60073,600192,600
2024-10-1169,900273,8003,60076,20066,300197,600
2024-10-0422,000296,5000111,00022,000185,500
2024-09-2720,200297,6000116,30020,200181,300
2024-09-2019,500321,2000123,70019,500197,500
2024-09-1316,200327,0000130,60016,200196,400
2024-09-0616,500342,8000129,70016,500213,100
2024-08-3015,600396,2000169,80015,600226,400
2024-08-2316,700363,4000171,90016,700191,500
2024-08-167,500323,0000140,6007,500182,400
2024-08-095,300280,4000122,4005,300158,000
2024-08-028,600335,8000147,5008,600188,300
2024-07-267,600327,3000157,0007,600170,300
2024-07-198,400372,4000193,4008,400179,000
2024-07-128,300384,0000201,9008,300182,100
2024-07-0512,700380,1000192,40012,700187,700
2024-06-2811,900384,0000190,80011,900193,200
2024-06-219,300392,7000190,0009,300202,700
2024-06-1412,300409,3000192,90012,300216,400
2024-06-0712,500423,1000202,10012,500221,000
2024-05-3113,800445,1000218,20013,800226,900
2024-05-2413,600426,3000202,10013,600224,200
2024-05-1712,200393,8000172,30012,200221,500
2024-05-108,400440,9000232,7008,400208,200
2024-05-028,200429,3000227,6008,200201,700
2024-04-268,200432,3000230,9008,200201,400
2024-04-198,400416,5000210,3008,400206,200
2024-04-128,100399,1000176,3008,100222,800
2024-04-058,400399,0000171,5008,400227,500
2024-03-296,500386,1000163,3006,500222,800
2024-03-229,500351,7000160,8009,500190,900
2024-03-156,100397,6000181,9006,100215,700
2024-03-087,000384,1000192,0007,000192,100
2024-03-015,900341,1000173,9005,900167,200
2024-02-226,500318,4000156,8006,500161,600
2024-02-1610,000323,8000173,40010,000150,400
2024-02-0927,000333,9000162,30027,000171,600
2024-02-0225,600230,4000116,50025,600113,900
2024-01-2625,500147,800062,40025,50085,400
2024-01-1926,600136,500055,30026,60081,200
2024-01-1224,900135,900060,60024,90075,300

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 INTERNATIONAL57,6500.49%-3,8001,5651,5771,5481,56932,800
2024-04-10 MERRILL LYNCH INTERNATIONAL61,4500.52%-1,5001,5701,6191,5701,58645,600
2024-04-09 MERRILL LYNCH INTERNATIONAL62,9500.54%-2,9001,5501,5831,5351,57942,100
2024-04-08 MERRILL LYNCH INTERNATIONAL65,8500.56%5,4001,5601,5601,5251,53091,500
2024-04-05 MERRILL LYNCH INTERNATIONAL60,4500.52%-1,6001,5571,5761,5421,57667,500
2024-04-04 MERRILL LYNCH INTERNATIONAL62,0500.53%-9001,6201,6231,5571,57962,000
2024-04-03 MERRILL LYNCH INTERNATIONAL62,9500.54%3,6001,5631,6001,5411,593149,200
2024-04-02 MERRILL LYNCH INTERNATIONAL59,3500.51%-2,0001,6831,6841,6111,628127,300
2024-04-01 MERRILL LYNCH INTERNATIONAL61,3500.52%1,8001,7901,7901,6091,682389,700
2024-03-29 MERRILL LYNCH INTERNATIONAL59,5500.51%2,6001,8251,8921,8031,85061,100
2024-03-27 MERRILL LYNCH INTERNATIONAL56,9500.49%-1,6001,8441,8721,8251,82574,900
2024-03-26 MERRILL LYNCH INTERNATIONAL58,5500.50%1,6001,8421,8691,8221,84361,300

TDnet更新情報

報告日strtime銘柄タイトル
2024081316:00G-カオナビ 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024081316:00G-カオナビ 2025年3月期 第1四半期 決算説明資料
2024080116:00G-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
2024071016:00G-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
2024053116:00G-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
2024052016:00G-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
2024052016:00G-カオナビ 支配株主等に関する事項について
2024051316:00G-カオナビ 2024年3月期 決算短信〔日本基準〕(連結)
2024051316:00G-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)
2024051316:00G-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
2024032916:30G-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
2024021416:00G-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)
2024021416:00G-カオナビ 2024年3月期 第3四半期決算説明資料
2024021416:00G-カオナビ 業績予想の修正に関するお知らせ
2024021416:00G-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
2024011216:00G-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

docIDdocType報告日時企業名提出者報告書
S100UK793502024-10-22 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)
S100UEJS3502024-09-24 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)
S100UENF3602024-09-20 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)
S100UD753502024-09-12 16:01株式会社カオナビ株式会社ラクス大量保有報告書
S100U9EJ3502024-08-22 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)
S100U5X63502024-08-07 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)
S100TKIO3502024-06-07 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)
S100TD9K3502024-05-09 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)
S100T8CK3502024-04-05 16:53株式会社カオナビ柳橋 仁機変更報告書
S100SXQB3502024-02-22 10:17(株)カオナビみずほ証券株式会社変更報告書
S100SR983502024-02-08 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