| 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 | 1,410 | 1,410 | 1,393 | 1,401 | 14,100 | -2 | 100% | 99% | 164% | ▼ | 100% | 105% | 102% | 95% | 102% |
| 20240925 | 1,403 | 1,410 | 1,393 | 1,403 | 7,300 | 2 | 100% | 100% | 52% | ▲ | 100% | 105% | 102% | 95% | 102% |
| 20240926 | 1,404 | 1,409 | 1,400 | 1,400 | 13,400 | -3 | 100% | 100% | 184% | ▼ | 101% | 104% | 102% | 95% | 102% |
| 20240927 | 1,401 | 1,421 | 1,401 | 1,414 | 8,700 | 14 | 101% | 101% | 65% | ▲ | 103% | 103% | 101% | 96% | 103% |
| 20240930 | 1,415 | 1,457 | 1,415 | 1,451 | 18,400 | 37 | 103% | 103% | 211% | ▲▲ | 101% | 101% | 99% | 98% | 106% |
| 20241001 | 1,453 | 1,470 | 1,453 | 1,469 | 6,400 | 18 | 101% | 101% | 35% | ▲▲▲ | 99% | 100% | 98% | 100% | 107% |
| 20241002 | 1,469 | 1,470 | 1,446 | 1,451 | 9,700 | -18 | 99% | 99% | 152% | ▼ | 99% | 99% | 98% | 98% | 106% |
| 20241003 | 1,459 | 1,464 | 1,447 | 1,450 | 3,700 | -1 | 100% | 99% | 38% | ▼▼ | 100% | 98% | 98% | 99% | 106% |
| 20241004 | 1,461 | 1,462 | 1,452 | 1,454 | 4,200 | 4 | 100% | 100% | 114% | ▲ | 100% | 97% | 97% | 99% | 106% |
| 20241007 | 1,474 | 1,474 | 1,459 | 1,469 | 1,700 | 15 | 101% | 100% | 40% | ▲▲ | 98% | 97% | 97% | 100% | 107% |
| 20241008 | 1,469 | 1,469 | 1,443 | 1,443 | 7,900 | -26 | 98% | 98% | 465% | ▼ | 98% | 99% | 98% | 98% | 105% |
| 20241009 | 1,450 | 1,450 | 1,425 | 1,427 | 7,600 | -16 | 99% | 98% | 96% | ▼▼ | 100% | 100% | 101% | 97% | 104% |
| 20241010 | 1,430 | 1,441 | 1,425 | 1,426 | 7,900 | -1 | 100% | 100% | 104% | ▼▼▼ | 99% | 100% | 101% | 97% | 104% |
| 20241011 | 1,429 | 1,429 | 1,412 | 1,416 | 6,000 | -10 | 99% | 99% | 76% | ▼▼▼▼ | 99% | 100% | 101% | 96% | 103% |
| 20241015 | 1,429 | 1,439 | 1,414 | 1,418 | 14,600 | 2 | 100% | 99% | 243% | ▲ | 101% | 101% | 102% | 97% | 103% |
| 20241016 | 1,416 | 1,432 | 1,416 | 1,432 | 3,300 | 14 | 101% | 101% | 23% | ▲▲ | 100% | 99% | 100% | 97% | 104% |
| 20241017 | 1,438 | 1,443 | 1,430 | 1,436 | 3,000 | 4 | 100% | 100% | 91% | ▲▲▲ | 99% | 98% | 101% | 98% | 104% |
| 20241018 | 1,436 | 1,436 | 1,425 | 1,425 | 1,100 | -11 | 99% | 99% | 37% | ▼ | 100% | 98% | 100% | 97% | 103% |
| 20241021 | 1,438 | 1,443 | 1,432 | 1,434 | 6,200 | 9 | 101% | 100% | 564% | ▲ | 99% | 98% | 101% | 98% | 102% |
| 20241022 | 1,434 | 1,435 | 1,419 | 1,420 | 4,700 | -14 | 99% | 99% | 76% | ▼ | 99% | 100% | 101% | 97% | 101% |
| 20241023 | 1,426 | 1,426 | 1,412 | 1,412 | 5,200 | -8 | 99% | 99% | 111% | ▼▼ | 99% | 101% | 102% | 96% | 101% |
| 20241024 | 1,411 | 1,411 | 1,400 | 1,403 | 7,000 | -9 | 99% | 99% | 135% | ▼▼▼ | 98% | 100% | 101% | 96% | 100% |
| 20241025 | 1,433 | 1,433 | 1,405 | 1,405 | 13,400 | 2 | 100% | 98% | 191% | ▲ | 100% | 101% | 102% | 96% | 100% |
| 20241028 | 1,406 | 1,418 | 1,405 | 1,411 | 7,600 | 6 | 100% | 100% | 57% | ▲▲ | 101% | 101% | 102% | 96% | 101% |
| 20241029 | 1,413 | 1,429 | 1,413 | 1,428 | 4,300 | 17 | 101% | 101% | 57% | ▲▲▲ | 100% | 100% | 101% | 97% | 102% |
| 20241030 | 1,421 | 1,458 | 1,421 | 1,428 | 46,200 | 0 | 100% | 100% | 1074% | -- | 100% | 100% | 100% | 97% | 102% |
| 20241031 | 1,428 | 1,433 | 1,409 | 1,422 | 20,700 | -6 | 100% | 100% | 45% | ▼ | 100% | 101% | 100% | 97% | 101% |
| 20241101 | 1,418 | 1,424 | 1,410 | 1,416 | 5,700 | -6 | 100% | 100% | 28% | ▼▼ | 100% | 101% | 100% | 96% | 101% |
| 20241105 | 1,425 | 1,431 | 1,421 | 1,421 | 5,300 | 5 | 100% | 100% | 93% | ▲ | 100% | 101% | 100% | 97% | 101% |
| 20241106 | 1,425 | 1,428 | 1,419 | 1,420 | 4,400 | -1 | 100% | 100% | 83% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20241107 | 1,428 | 1,441 | 1,424 | 1,428 | 6,500 | 8 | 101% | 100% | 148% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241108 | 1,435 | 1,439 | 1,429 | 1,439 | 4,600 | 11 | 101% | 100% | 71% | ▲▲ | 101% | 100% | 100% | 100% | 103% |
| 20241111 | 1,435 | 1,448 | 1,435 | 1,444 | 6,800 | 5 | 100% | 101% | 148% | ▲▲▲ | 99% | 98% | 99% | 100% | 103% |
| 20241112 | 1,448 | 1,463 | 1,438 | 1,438 | 9,600 | -6 | 100% | 99% | 141% | ▼ | 100% | 99% | 99% | 100% | 102% |
| 20241113 | 1,440 | 1,445 | 1,436 | 1,436 | 4,500 | -2 | 100% | 100% | 47% | ▼▼ | 99% | 99% | 100% | 99% | 102% |
| 20241114 | 1,440 | 1,445 | 1,430 | 1,430 | 5,100 | -6 | 100% | 99% | 113% | ▼▼▼ | 100% | 99% | 101% | 99% | 102% |
| 20241115 | 1,431 | 1,436 | 1,425 | 1,425 | 9,300 | -5 | 100% | 100% | 182% | ▼▼▼▼ | 100% | 100% | 102% | 99% | 102% |
| 20241118 | 1,421 | 1,440 | 1,421 | 1,422 | 5,800 | -3 | 100% | 100% | 62% | ▼▼▼▼▼ | 100% | 100% | 102% | 98% | 101% |
| 20241119 | 1,421 | 1,432 | 1,421 | 1,422 | 3,900 | 0 | 100% | 100% | 67% | -- | 99% | 100% | 102% | 98% | 101% |
| 20241120 | 1,424 | 1,425 | 1,411 | 1,412 | 8,000 | -10 | 99% | 99% | 205% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20241121 | 1,419 | 1,427 | 1,412 | 1,412 | 6,300 | 0 | 100% | 100% | 79% | -- | 100% | 100% | 102% | 98% | 101% |
| 20241122 | 1,420 | 1,422 | 1,416 | 1,418 | 2,800 | 6 | 100% | 100% | 44% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20241125 | 1,422 | 1,435 | 1,420 | 1,420 | 9,000 | 2 | 100% | 100% | 321% | ▲▲ | 100% | 100% | 102% | 98% | 101% |
| 20241126 | 1,420 | 1,435 | 1,420 | 1,421 | 4,300 | 1 | 100% | 100% | 48% | ▲▲▲ | 100% | 100% | 102% | 98% | 101% |
| 20241127 | 1,422 | 1,425 | 1,415 | 1,417 | 7,300 | -4 | 100% | 100% | 170% | ▼ | 100% | 101% | 102% | 98% | 100% |
| 20241128 | 1,417 | 1,431 | 1,417 | 1,422 | 7,500 | 5 | 100% | 100% | 103% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20241129 | 1,423 | 1,433 | 1,419 | 1,419 | 4,500 | -3 | 100% | 100% | 60% | ▼ | 100% | 101% | 102% | 98% | 100% |
| 20241202 | 1,419 | 1,431 | 1,419 | 1,422 | 5,600 | 3 | 100% | 100% | 124% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241203 | 1,423 | 1,434 | 1,423 | 1,426 | 10,500 | 4 | 100% | 100% | 188% | ▲▲ | 99% | 99% | 100% | 99% | 101% |
| 20241204 | 1,435 | 1,435 | 1,423 | 1,423 | 5,400 | -3 | 100% | 99% | 51% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20241205 | 1,423 | 1,433 | 1,423 | 1,429 | 4,200 | 6 | 100% | 100% | 78% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241206 | 1,426 | 1,435 | 1,426 | 1,426 | 6,900 | -3 | 100% | 100% | 164% | ▼ | 99% | 101% | 0% | 99% | 101% |
| 20241209 | 1,435 | 1,435 | 1,426 | 1,426 | 11,800 | 0 | 100% | 99% | 171% | -- | 100% | 102% | 0% | 99% | 101% |
| 20241210 | 1,428 | 1,433 | 1,425 | 1,426 | 5,300 | 0 | 100% | 100% | 45% | -- | 101% | 101% | 0% | 99% | 101% |
| 20241211 | 1,430 | 1,440 | 1,427 | 1,440 | 11,700 | 14 | 101% | 101% | 221% | ▲ | 100% | 99% | 0% | 100% | 102% |
| 20241212 | 1,447 | 1,447 | 1,436 | 1,440 | 13,100 | 0 | 100% | 100% | 112% | -- | 101% | 100% | 0% | 100% | 102% |
| 20241213 | 1,440 | 1,450 | 1,439 | 1,450 | 13,900 | 10 | 101% | 101% | 106% | ▲ | 99% | 99% | 0% | 100% | 103% |
| 20241216 | 1,451 | 1,453 | 1,442 | 1,442 | 4,600 | -8 | 99% | 99% | 33% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20241217 | 1,448 | 1,448 | 1,433 | 1,433 | 7,500 | -9 | 99% | 99% | 163% | ▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 1,433 | 1,438 | 1,430 | 1,431 | 7,400 | -2 | 100% | 100% | 99% | ▼▼▼ | 101% | 0% | 0% | 99% | 101% |
| 20241219 | 1,427 | 1,439 | 1,424 | 1,439 | 15,100 | 8 | 101% | 101% | 204% | ▲ | 101% | 0% | 0% | 99% | 102% |
| 20241220 | 1,432 | 1,448 | 1,432 | 1,440 | 19,500 | 1 | 100% | 101% | 129% | ▲▲ | % | % | % | 99% | 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 | 84,200 | 0 | 45,100 | 0 | 39,100 |
| 2024-12-06 | 0 | 83,500 | 0 | 42,600 | 0 | 40,900 |
| 2024-11-29 | 0 | 80,200 | 0 | 38,900 | 0 | 41,300 |
| 2024-11-22 | 0 | 82,600 | 0 | 39,500 | 0 | 43,100 |
| 2024-11-15 | 0 | 82,600 | 0 | 39,100 | 0 | 43,500 |
| 2024-11-08 | 0 | 84,100 | 0 | 37,400 | 0 | 46,700 |
| 2024-11-01 | 0 | 99,500 | 0 | 39,200 | 0 | 60,300 |
| 2024-10-25 | 0 | 101,900 | 0 | 38,400 | 0 | 63,500 |
| 2024-10-18 | 0 | 88,200 | 0 | 37,800 | 0 | 50,400 |
| 2024-10-11 | 0 | 84,800 | 0 | 33,500 | 0 | 51,300 |
| 2024-10-04 | 0 | 82,200 | 0 | 29,500 | 0 | 52,700 |
| 2024-09-27 | 0 | 93,200 | 0 | 32,000 | 0 | 61,200 |
| 2024-09-20 | 0 | 91,300 | 0 | 33,000 | 0 | 58,300 |
| 2024-09-13 | 0 | 83,600 | 0 | 28,300 | 0 | 55,300 |
| 2024-09-06 | 0 | 77,400 | 0 | 25,900 | 0 | 51,500 |
| 2024-08-30 | 0 | 73,700 | 0 | 20,500 | 0 | 53,200 |
| 2024-08-23 | 0 | 68,300 | 0 | 18,400 | 0 | 49,900 |
| 2024-08-16 | 0 | 66,200 | 0 | 16,800 | 0 | 49,400 |
| 2024-08-09 | 0 | 66,400 | 0 | 14,200 | 0 | 52,200 |
| 2024-08-02 | 0 | 79,900 | 0 | 24,000 | 0 | 55,900 |
| 2024-07-26 | 0 | 72,400 | 0 | 22,900 | 0 | 49,500 |
| 2024-07-19 | 0 | 80,700 | 0 | 25,500 | 0 | 55,200 |
| 2024-07-12 | 0 | 88,000 | 0 | 26,000 | 0 | 62,000 |
| 2024-07-05 | 0 | 86,300 | 0 | 26,300 | 0 | 60,000 |
| 2024-06-28 | 0 | 85,600 | 0 | 24,900 | 0 | 60,700 |
| 2024-06-21 | 0 | 103,700 | 0 | 38,200 | 0 | 65,500 |
| 2024-06-14 | 0 | 104,800 | 0 | 37,600 | 0 | 67,200 |
| 2024-06-07 | 0 | 104,300 | 0 | 35,800 | 0 | 68,500 |
| 2024-05-31 | 0 | 105,800 | 0 | 34,500 | 0 | 71,300 |
| 2024-05-24 | 0 | 111,700 | 0 | 35,000 | 0 | 76,700 |
| 2024-05-17 | 0 | 113,900 | 0 | 34,500 | 0 | 79,400 |
| 2024-05-10 | 0 | 116,000 | 0 | 34,900 | 0 | 81,100 |
| 2024-05-02 | 0 | 118,800 | 0 | 34,700 | 0 | 84,100 |
| 2024-04-26 | 0 | 107,600 | 0 | 31,000 | 0 | 76,600 |
| 2024-04-19 | 0 | 101,800 | 0 | 36,900 | 0 | 64,900 |
| 2024-04-12 | 0 | 109,700 | 0 | 36,700 | 0 | 73,000 |
| 2024-04-05 | 0 | 111,200 | 0 | 37,700 | 0 | 73,500 |
| 2024-03-29 | 0 | 110,800 | 0 | 36,900 | 0 | 73,900 |
| 2024-03-22 | 0 | 106,300 | 0 | 35,800 | 0 | 70,500 |
| 2024-03-15 | 0 | 105,400 | 0 | 34,800 | 0 | 70,600 |
| 2024-03-08 | 0 | 106,400 | 0 | 40,900 | 0 | 65,500 |
| 2024-03-01 | 0 | 93,600 | 0 | 38,100 | 0 | 55,500 |
| 2024-02-22 | 0 | 91,500 | 0 | 32,300 | 0 | 59,200 |
| 2024-02-16 | 0 | 84,500 | 0 | 29,800 | 0 | 54,700 |
| 2024-02-09 | 0 | 93,100 | 0 | 34,600 | 0 | 58,500 |
| 2024-02-02 | 0 | 90,800 | 0 | 34,300 | 0 | 56,500 |
| 2024-01-26 | 0 | 98,300 | 0 | 39,500 | 0 | 58,800 |
| 2024-01-19 | 0 | 69,600 | 0 | 32,600 | 0 | 37,000 |
| 2024-01-12 | 0 | 68,500 | 0 | 27,700 | 0 | 40,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 16:00 | カナレ電気 | 2024年12月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241030 | 16:00 | カナレ電気 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240730 | 16:00 | カナレ電気 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240426 | 16:00 | カナレ電気 | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240426 | 16:00 | カナレ電気 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240328 | 16:00 | カナレ電気 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240213 | 16:00 | カナレ電気 | （訂正・数値データ訂正）「2023 年12 月期 決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240126 | 16:00 | カナレ電気 | 業績予想値と決算値との差異及び剰余金の配当（期末配当）に関するお知らせ |
| 20240126 | 16:00 | カナレ電気 | 役員人事に関するお知らせ |
| 20240126 | 16:00 | カナレ電気 | 2023年12月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UUG8 | 350 | 2024-11-26 13:53 | カナレ電気株式会社 | 川本公夫 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5819 | 1 | CANARE | カナレ電気 | 2024-12-22 09:21:30 |
| 5819 | 2 | 環境への取り組み ｜ カナレ電気 | 2024-06-18 07:44:49 |
| 5819 | 2 | 株主還元 | 投資家情報 | カナレ電気 | 2024-06-15 08:53:52 |
| 5819 | 2 | 株主情報 | 投資家情報 | カナレ電気 | 2024-06-15 08:53:51 |
| 5819 | 2 | IR資料室 | 投資家情報 | カナレ電気 | 2024-06-15 08:53:50 |
| 5819 | 2 | 財務データ | 投資家情報 | カナレ電気 | 2024-06-15 08:53:49 |
| 5819 | 2 | 業績ハイライト | 投資家情報 | カナレ電気 | 2024-06-15 08:53:47 |
| 5819 | 2 | IRメッセージ | 投資家情報 | カナレ電気 | 2024-06-15 08:53:46 |
| 5819 | 2 | ニュース | 全ての情報 | カナレ電気 | 2024-06-15 08:53:45 |
| 5819 | 2 | 投資家情報 | カナレ電気 | 2024-06-15 08:53:44 |