| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,159 | 1,160 | 1,136 | 1,136 | 2,600 | -20 | 98% | 98% | 68% | ▼ | 100% | 104% | 108% | 97% | 102% |
| 20240925 | 1,133 | 1,141 | 1,131 | 1,131 | 600 | -5 | 100% | 100% | 23% | ▼▼ | 101% | 104% | 108% | 96% | 102% |
| 20240926 | 1,131 | 1,148 | 1,131 | 1,137 | 1,400 | 6 | 101% | 101% | 233% | ▲ | 101% | 101% | 107% | 97% | 102% |
| 20240927 | 1,141 | 1,159 | 1,132 | 1,153 | 1,100 | 16 | 101% | 101% | 79% | ▲▲ | 101% | 102% | 107% | 98% | 104% |
| 20240930 | 1,139 | 1,152 | 1,125 | 1,152 | 2,200 | -1 | 100% | 101% | 200% | ▼ | 101% | 101% | 104% | 98% | 104% |
| 20241001 | 1,158 | 1,181 | 1,156 | 1,175 | 4,500 | 23 | 102% | 101% | 205% | ▲ | 99% | 100% | 103% | 100% | 106% |
| 20241002 | 1,175 | 1,175 | 1,150 | 1,158 | 5,700 | -17 | 99% | 99% | 127% | ▼ | 99% | 104% | 104% | 99% | 104% |
| 20241003 | 1,163 | 1,165 | 1,146 | 1,154 | 1,800 | -4 | 100% | 99% | 32% | ▼▼ | 100% | 104% | 104% | 98% | 104% |
| 20241004 | 1,163 | 1,173 | 1,160 | 1,165 | 2,000 | 11 | 101% | 100% | 111% | ▲ | 100% | 104% | 103% | 99% | 105% |
| 20241007 | 1,175 | 1,193 | 1,175 | 1,175 | 6,000 | 10 | 101% | 100% | 300% | ▲▲ | 100% | 104% | 103% | 100% | 106% |
| 20241008 | 1,175 | 1,180 | 1,165 | 1,171 | 2,800 | -4 | 100% | 100% | 47% | ▼ | 103% | 104% | 103% | 100% | 105% |
| 20241009 | 1,173 | 1,230 | 1,173 | 1,208 | 9,100 | 37 | 103% | 103% | 325% | ▲ | 100% | 99% | 99% | 100% | 109% |
| 20241010 | 1,208 | 1,214 | 1,205 | 1,208 | 2,600 | 0 | 100% | 100% | 29% | -- | 102% | 99% | 101% | 100% | 109% |
| 20241011 | 1,205 | 1,225 | 1,200 | 1,225 | 3,700 | 17 | 101% | 102% | 142% | ▲ | 99% | 99% | 99% | 100% | 110% |
| 20241015 | 1,225 | 1,225 | 1,204 | 1,218 | 1,200 | -7 | 99% | 99% | 32% | ▼ | 101% | 102% | 102% | 99% | 110% |
| 20241016 | 1,188 | 1,206 | 1,188 | 1,194 | 4,000 | -24 | 98% | 101% | 333% | ▼▼ | 100% | 102% | 102% | 97% | 107% |
| 20241017 | 1,188 | 1,193 | 1,188 | 1,190 | 2,100 | -4 | 100% | 100% | 53% | ▼▼▼ | 100% | 102% | 102% | 97% | 107% |
| 20241018 | 1,190 | 1,194 | 1,183 | 1,189 | 1,800 | -1 | 100% | 100% | 86% | ▼▼▼▼ | 102% | 102% | 102% | 97% | 106% |
| 20241021 | 1,189 | 1,208 | 1,189 | 1,208 | 1,500 | 19 | 102% | 102% | 83% | ▲ | 100% | 98% | 102% | 99% | 107% |
| 20241022 | 1,208 | 1,210 | 1,200 | 1,209 | 2,000 | 1 | 100% | 100% | 133% | ▲▲ | 100% | 97% | 102% | 99% | 107% |
| 20241023 | 1,209 | 1,211 | 1,191 | 1,203 | 1,000 | -6 | 100% | 100% | 50% | ▼ | 101% | 98% | 103% | 98% | 106% |
| 20241024 | 1,200 | 1,208 | 1,186 | 1,208 | 3,700 | 5 | 100% | 101% | 370% | ▲ | 98% | 96% | 101% | 99% | 106% |
| 20241025 | 1,214 | 1,215 | 1,173 | 1,188 | 20,300 | -20 | 98% | 98% | 549% | ▼ | 100% | 100% | 105% | 97% | 103% |
| 20241028 | 1,175 | 1,194 | 1,174 | 1,175 | 3,500 | -13 | 99% | 100% | 17% | ▼▼ | 99% | 99% | 104% | 96% | 102% |
| 20241029 | 1,178 | 1,191 | 1,171 | 1,172 | 800 | -3 | 100% | 99% | 23% | ▼▼▼ | 99% | 101% | 104% | 96% | 102% |
| 20241030 | 1,181 | 1,181 | 1,150 | 1,171 | 11,700 | -1 | 100% | 99% | 1463% | ▼▼▼▼ | 100% | 102% | 105% | 96% | 101% |
| 20241031 | 1,171 | 1,173 | 1,151 | 1,168 | 2,700 | -3 | 100% | 100% | 23% | ▼▼▼▼▼ | 101% | 103% | 106% | 95% | 101% |
| 20241101 | 1,156 | 1,196 | 1,155 | 1,170 | 6,900 | 2 | 100% | 101% | 256% | ▲ | 101% | 105% | 106% | 96% | 100% |
| 20241105 | 1,160 | 1,178 | 1,160 | 1,170 | 800 | 0 | 100% | 101% | 12% | -- | 100% | 103% | 104% | 96% | 100% |
| 20241106 | 1,186 | 1,196 | 1,161 | 1,191 | 2,100 | 21 | 102% | 100% | 263% | ▲ | 102% | 105% | 106% | 97% | 102% |
| 20241107 | 1,161 | 1,190 | 1,161 | 1,190 | 1,500 | -1 | 100% | 102% | 71% | ▼ | 99% | 102% | 103% | 97% | 102% |
| 20241108 | 1,191 | 1,192 | 1,174 | 1,174 | 900 | -16 | 99% | 99% | 60% | ▼▼ | 103% | 103% | 105% | 96% | 101% |
| 20241111 | 1,174 | 1,220 | 1,174 | 1,214 | 5,900 | 40 | 103% | 103% | 656% | ▲ | 100% | 100% | 101% | 99% | 104% |
| 20241112 | 1,214 | 1,219 | 1,199 | 1,216 | 3,300 | 2 | 100% | 100% | 56% | ▲▲ | 100% | 101% | 101% | 100% | 104% |
| 20241113 | 1,214 | 1,214 | 1,200 | 1,213 | 1,500 | -3 | 100% | 100% | 45% | ▼ | 100% | 101% | 101% | 100% | 104% |
| 20241114 | 1,214 | 1,214 | 1,181 | 1,212 | 2,600 | -1 | 100% | 100% | 173% | ▼▼ | 99% | 102% | 102% | 100% | 104% |
| 20241115 | 1,210 | 1,210 | 1,183 | 1,195 | 1,200 | -17 | 99% | 99% | 46% | ▼▼▼ | 103% | 102% | 105% | 98% | 102% |
| 20241118 | 1,177 | 1,212 | 1,177 | 1,208 | 3,000 | 13 | 101% | 103% | 250% | ▲ | 102% | 102% | 103% | 99% | 103% |
| 20241119 | 1,207 | 1,231 | 1,188 | 1,231 | 5,800 | 23 | 102% | 102% | 193% | ▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20241120 | 1,231 | 1,237 | 1,230 | 1,230 | 1,800 | -1 | 100% | 100% | 31% | ▼ | 100% | 102% | 103% | 100% | 105% |
| 20241121 | 1,206 | 1,226 | 1,201 | 1,203 | 2,200 | -27 | 98% | 100% | 122% | ▼▼ | 99% | 101% | 103% | 98% | 103% |
| 20241122 | 1,209 | 1,209 | 1,192 | 1,200 | 1,200 | -3 | 100% | 99% | 55% | ▼▼▼ | 102% | 102% | 104% | 97% | 103% |
| 20241125 | 1,200 | 1,236 | 1,200 | 1,228 | 1,400 | 28 | 102% | 102% | 117% | ▲ | 101% | 102% | 103% | 100% | 105% |
| 20241126 | 1,205 | 1,227 | 1,205 | 1,219 | 1,200 | -9 | 99% | 101% | 86% | ▼ | 100% | 100% | 102% | 99% | 104% |
| 20241127 | 1,223 | 1,225 | 1,220 | 1,225 | 1,500 | 6 | 100% | 100% | 125% | ▲ | 102% | 102% | 104% | 100% | 105% |
| 20241128 | 1,200 | 1,220 | 1,200 | 1,218 | 1,300 | -7 | 99% | 102% | 87% | ▼ | 100% | 100% | 102% | 99% | 104% |
| 20241129 | 1,223 | 1,223 | 1,220 | 1,223 | 300 | 5 | 100% | 100% | 23% | ▲ | 100% | 100% | 102% | 99% | 105% |
| 20241202 | 1,224 | 1,229 | 1,223 | 1,229 | 700 | 6 | 100% | 100% | 233% | ▲▲ | 99% | 99% | 101% | 100% | 105% |
| 20241203 | 1,228 | 1,228 | 1,215 | 1,220 | 1,000 | -9 | 99% | 99% | 143% | ▼ | 100% | 100% | 101% | 99% | 104% |
| 20241204 | 1,225 | 1,225 | 1,202 | 1,224 | 700 | 4 | 100% | 100% | 70% | ▲ | 102% | 102% | 104% | 99% | 104% |
| 20241205 | 1,200 | 1,229 | 1,200 | 1,225 | 1,400 | 1 | 100% | 102% | 200% | ▲▲ | 99% | 100% | 101% | 100% | 104% |
| 20241206 | 1,227 | 1,228 | 1,210 | 1,212 | 1,700 | -13 | 99% | 99% | 121% | ▼ | 100% | 102% | 0% | 98% | 101% |
| 20241209 | 1,218 | 1,232 | 1,213 | 1,220 | 3,000 | 8 | 101% | 100% | 176% | ▲ | 99% | 101% | 0% | 99% | 102% |
| 20241210 | 1,228 | 1,228 | 1,221 | 1,221 | 400 | 1 | 100% | 99% | 13% | ▲▲ | 100% | 102% | 0% | 99% | 102% |
| 20241211 | 1,225 | 1,234 | 1,221 | 1,224 | 6,200 | 3 | 100% | 100% | 1550% | ▲▲▲ | 101% | 102% | 0% | 99% | 102% |
| 20241212 | 1,222 | 1,233 | 1,221 | 1,233 | 1,200 | 9 | 101% | 101% | 19% | ▲▲▲▲ | 101% | 101% | 0% | 100% | 103% |
| 20241213 | 1,230 | 1,244 | 1,229 | 1,240 | 3,100 | 7 | 101% | 101% | 258% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241216 | 1,238 | 1,244 | 1,230 | 1,244 | 2,600 | 4 | 100% | 100% | 84% | ▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241217 | 1,244 | 1,245 | 1,231 | 1,244 | 2,000 | 0 | 100% | 100% | 77% | -- | 99% | 0% | 0% | 100% | 104% |
| 20241218 | 1,238 | 1,238 | 1,207 | 1,229 | 2,100 | -15 | 99% | 99% | 105% | ▼ | 101% | 0% | 0% | 99% | 102% |
| 20241219 | 1,229 | 1,238 | 1,222 | 1,238 | 1,500 | 9 | 101% | 101% | 71% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20241220 | 1,241 | 1,242 | 1,238 | 1,242 | 1,400 | 4 | 100% | 100% | 93% | ▲▲ | % | % | % | 100% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 49,900 | 0 | 38,700 | 0 | 11,200 |
| 2024-12-06 | 0 | 50,900 | 0 | 40,000 | 0 | 10,900 |
| 2024-11-29 | 0 | 51,000 | 0 | 40,100 | 0 | 10,900 |
| 2024-11-22 | 0 | 51,400 | 0 | 40,100 | 0 | 11,300 |
| 2024-11-15 | 0 | 51,400 | 0 | 40,900 | 0 | 10,500 |
| 2024-11-08 | 0 | 51,000 | 0 | 40,600 | 0 | 10,400 |
| 2024-11-01 | 0 | 50,600 | 0 | 40,500 | 0 | 10,100 |
| 2024-10-25 | 0 | 55,000 | 0 | 45,500 | 0 | 9,500 |
| 2024-10-18 | 0 | 55,900 | 0 | 45,900 | 0 | 10,000 |
| 2024-10-11 | 0 | 57,900 | 0 | 45,900 | 0 | 12,000 |
| 2024-10-04 | 0 | 55,800 | 0 | 47,000 | 0 | 8,800 |
| 2024-09-27 | 0 | 55,300 | 0 | 47,000 | 0 | 8,300 |
| 2024-09-20 | 0 | 55,600 | 0 | 47,000 | 0 | 8,600 |
| 2024-09-13 | 0 | 57,600 | 0 | 46,900 | 0 | 10,700 |
| 2024-09-06 | 0 | 59,500 | 0 | 47,300 | 0 | 12,200 |
| 2024-08-30 | 0 | 59,800 | 0 | 47,000 | 0 | 12,800 |
| 2024-08-23 | 0 | 59,000 | 0 | 46,700 | 0 | 12,300 |
| 2024-08-16 | 0 | 61,100 | 0 | 47,000 | 0 | 14,100 |
| 2024-08-09 | 0 | 61,600 | 0 | 47,300 | 0 | 14,300 |
| 2024-08-02 | 0 | 67,900 | 0 | 48,600 | 0 | 19,300 |
| 2024-07-26 | 0 | 69,100 | 0 | 46,800 | 0 | 22,300 |
| 2024-07-19 | 0 | 73,000 | 0 | 46,100 | 0 | 26,900 |
| 2024-07-12 | 0 | 74,600 | 0 | 46,000 | 0 | 28,600 |
| 2024-07-05 | 0 | 76,900 | 0 | 48,000 | 0 | 28,900 |
| 2024-06-28 | 0 | 79,200 | 0 | 49,900 | 0 | 29,300 |
| 2024-06-21 | 0 | 78,600 | 0 | 50,400 | 0 | 28,200 |
| 2024-06-14 | 0 | 78,400 | 0 | 48,000 | 0 | 30,400 |
| 2024-06-07 | 0 | 81,500 | 0 | 49,900 | 0 | 31,600 |
| 2024-05-31 | 0 | 82,800 | 0 | 49,900 | 0 | 32,900 |
| 2024-05-24 | 0 | 82,100 | 0 | 50,800 | 0 | 31,300 |
| 2024-05-17 | 0 | 83,800 | 0 | 50,100 | 0 | 33,700 |
| 2024-05-10 | 0 | 89,200 | 0 | 52,000 | 0 | 37,200 |
| 2024-05-02 | 0 | 94,500 | 0 | 52,300 | 0 | 42,200 |
| 2024-04-26 | 0 | 97,100 | 0 | 52,200 | 0 | 44,900 |
| 2024-04-19 | 0 | 97,100 | 0 | 51,900 | 0 | 45,200 |
| 2024-04-12 | 0 | 102,000 | 0 | 51,800 | 0 | 50,200 |
| 2024-04-05 | 0 | 105,800 | 0 | 51,500 | 0 | 54,300 |
| 2024-03-29 | 0 | 110,600 | 0 | 51,500 | 0 | 59,100 |
| 2024-03-22 | 0 | 105,300 | 0 | 51,800 | 0 | 53,500 |
| 2024-03-15 | 0 | 105,800 | 0 | 54,100 | 0 | 51,700 |
| 2024-03-08 | 0 | 104,400 | 0 | 53,300 | 0 | 51,100 |
| 2024-03-01 | 0 | 108,800 | 0 | 55,600 | 0 | 53,200 |
| 2024-02-22 | 0 | 108,100 | 0 | 53,100 | 0 | 55,000 |
| 2024-02-16 | 0 | 108,100 | 0 | 52,600 | 0 | 55,500 |
| 2024-02-09 | 0 | 109,600 | 0 | 51,000 | 0 | 58,600 |
| 2024-02-02 | 0 | 116,000 | 0 | 50,900 | 0 | 65,100 |
| 2024-01-26 | 0 | 119,300 | 0 | 49,900 | 0 | 69,400 |
| 2024-01-19 | 0 | 107,200 | 0 | 49,200 | 0 | 58,000 |
| 2024-01-12 | 100 | 103,600 | 100 | 47,700 | 0 | 55,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241025 | 12:30 | カイノス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240725 | 13:00 | カイノス | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240621 | 11:30 | カイノス | 支配株主等に関する事項について |
| 20240523 | 13:30 | カイノス | 役員の異動に関するお知らせ |
| 20240509 | 13:00 | カイノス | 2024年３月期決算短信[日本基準]（非連結） |
| 20240325 | 13:00 | カイノス | 2024 年３月期（第 49 期）配当予想の修正に関するお知らせ |
| 20240125 | 12:00 | カイノス | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4556 | 1 | 株式会社カイノス公式サイト | 2024-12-22 08:20:18 |
| 4556 | 2 | 株式会社カイノス公式サイト | IR情報 | 株価情報へのリンク | 2024-09-30 22:29:09 |
| 4556 | 2 | 株式会社カイノス公式サイト | IR情報 | 株券の電子化について | 2024-09-30 22:29:08 |
| 4556 | 2 | 株式会社カイノス公式サイト | IR情報 | よくあるご質問 | 2024-09-30 22:29:07 |
| 4556 | 2 | 株式会社カイノス公式サイト | IR情報 | IRポリシー | 2024-09-30 22:29:06 |
| 4556 | 2 | 株式会社カイノス公式サイト | IR情報 | IRカレンダー | 2024-09-30 22:29:04 |
| 4556 | 2 | 2025年3月期 第１四半期決算短信を掲載いたしました | 2024-07-26 02:29:19 |
| 4556 | 2 | 株式会社カイノス－IR情報 | 2024-06-15 12:45:52 |
| 4556 | 3 | 2024.10.07年賀状廃止のお知らせ | 2024-10-09 15:29:49 |
| 4556 | 3 | 株式会社カイノス公式サイト | IR情報 | 2024-10-09 15:29:03 |