| 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 | 925 | 938 | 925 | 938 | 3,900 | 10 | 101% | 101% | 144% | ▲ | 100% | 98% | 95% | 100% | 104% |
| 20240726 | 940 | 940 | 925 | 939 | 9,100 | 1 | 100% | 100% | 233% | ▲▲ | 99% | 98% | 94% | 100% | 104% |
| 20240729 | 939 | 939 | 921 | 932 | 1,900 | -7 | 99% | 99% | 21% | ▼ | 101% | 98% | 96% | 99% | 103% |
| 20240730 | 922 | 930 | 922 | 930 | 500 | -2 | 100% | 101% | 26% | ▼▼ | 99% | 88% | 96% | 99% | 103% |
| 20240731 | 925 | 925 | 920 | 920 | 1,300 | -10 | 99% | 99% | 260% | ▼▼▼ | 100% | 97% | 96% | 98% | 101% |
| 20240801 | 921 | 929 | 919 | 919 | 1,100 | -1 | 100% | 100% | 85% | ▼▼▼▼ | 100% | 100% | 99% | 98% | 101% |
| 20240802 | 898 | 900 | 881 | 900 | 4,900 | -19 | 98% | 100% | 445% | ▼▼▼▼▼ | 93% | 102% | 101% | 96% | 100% |
| 20240805 | 879 | 879 | 814 | 814 | 6,500 | -86 | 90% | 93% | 133% | ▼▼▼▼▼▼ | 98% | 110% | 109% | 87% | 100% |
| 20240806 | 814 | 847 | 800 | 800 | 4,800 | -14 | 98% | 98% | 74% | ▼▼▼▼▼▼▼ | 99% | 96% | 98% | 85% | 100% |
| 20240807 | 905 | 905 | 850 | 892 | 7,800 | 92 | 112% | 99% | 163% | ▲ | 101% | 99% | 100% | 95% | 112% |
| 20240808 | 891 | 903 | 835 | 900 | 8,200 | 8 | 101% | 101% | 105% | ▲▲ | 101% | 100% | 100% | 96% | 113% |
| 20240809 | 885 | 900 | 885 | 897 | 700 | -3 | 100% | 101% | 9% | ▼ | 97% | 100% | 100% | 96% | 112% |
| 20240813 | 889 | 889 | 863 | 863 | 1,100 | -34 | 96% | 97% | 157% | ▼▼ | 98% | 100% | 100% | 92% | 108% |
| 20240814 | 885 | 885 | 854 | 865 | 1,200 | 2 | 100% | 98% | 109% | ▲ | 100% | 101% | 101% | 92% | 108% |
| 20240815 | 880 | 887 | 865 | 879 | 1,800 | 14 | 102% | 100% | 150% | ▲▲ | 100% | 100% | 100% | 94% | 110% |
| 20240816 | 886 | 886 | 873 | 886 | 1,200 | 7 | 101% | 100% | 67% | ▲▲▲ | 100% | 100% | 100% | 94% | 111% |
| 20240819 | 887 | 887 | 882 | 887 | 400 | 1 | 100% | 100% | 33% | ▲▲▲▲ | 100% | 100% | 100% | 94% | 111% |
| 20240820 | 887 | 887 | 881 | 885 | 500 | -2 | 100% | 100% | 125% | ▼ | 100% | 101% | 100% | 94% | 111% |
| 20240821 | 879 | 883 | 873 | 883 | 1,500 | -2 | 100% | 100% | 300% | ▼▼ | 100% | 100% | 99% | 94% | 110% |
| 20240822 | 883 | 883 | 878 | 883 | 300 | 0 | 100% | 100% | 20% | -- | 99% | 100% | 97% | 94% | 110% |
| 20240823 | 886 | 886 | 876 | 877 | 900 | -6 | 99% | 99% | 300% | ▼ | 101% | 101% | 97% | 93% | 110% |
| 20240826 | 878 | 885 | 878 | 885 | 1,600 | 8 | 101% | 101% | 178% | ▲ | 101% | 101% | 97% | 95% | 111% |
| 20240827 | 879 | 885 | 879 | 885 | 2,500 | 0 | 100% | 101% | 156% | -- | 100% | 100% | 96% | 95% | 111% |
| 20240828 | 885 | 885 | 883 | 885 | 800 | 0 | 100% | 100% | 32% | -- | 100% | 100% | 96% | 96% | 111% |
| 20240829 | 886 | 887 | 886 | 887 | 300 | 2 | 100% | 100% | 38% | ▲ | 100% | 100% | 96% | 97% | 111% |
| 20240830 | 886 | 887 | 882 | 887 | 1,200 | 0 | 100% | 100% | 400% | -- | 100% | 99% | 96% | 99% | 111% |
| 20240902 | 889 | 889 | 886 | 887 | 3,000 | 0 | 100% | 100% | 250% | -- | 100% | 96% | 96% | 99% | 111% |
| 20240903 | 888 | 888 | 886 | 886 | 700 | -1 | 100% | 100% | 23% | ▼ | 100% | 95% | 96% | 98% | 111% |
| 20240904 | 881 | 882 | 881 | 882 | 900 | -4 | 100% | 100% | 129% | ▼▼ | 99% | 95% | 96% | 98% | 102% |
| 20240905 | 884 | 884 | 848 | 876 | 9,400 | -6 | 99% | 99% | 1044% | ▼▼▼ | 98% | 95% | 97% | 97% | 102% |
| 20240906 | 874 | 874 | 856 | 856 | 300 | -20 | 98% | 98% | 3% | ▼▼▼▼ | 99% | 100% | 100% | 95% | 100% |
| 20240909 | 841 | 859 | 810 | 831 | 9,500 | -25 | 97% | 99% | 3167% | ▼▼▼▼▼ | 101% | 101% | 101% | 94% | 100% |
| 20240910 | 831 | 838 | 831 | 836 | 1,900 | 5 | 101% | 101% | 20% | ▲ | 99% | 101% | 100% | 94% | 101% |
| 20240911 | 841 | 848 | 832 | 833 | 1,600 | -3 | 100% | 99% | 84% | ▼ | 98% | 102% | 101% | 94% | 100% |
| 20240912 | 833 | 836 | 813 | 820 | 3,500 | -13 | 98% | 98% | 219% | ▼▼ | 101% | 102% | 102% | 92% | 100% |
| 20240913 | 827 | 838 | 826 | 838 | 1,600 | 18 | 102% | 101% | 46% | ▲ | 100% | 101% | 100% | 94% | 102% |
| 20240917 | 838 | 843 | 836 | 840 | 900 | 2 | 100% | 100% | 56% | ▲▲ | 101% | 101% | 100% | 95% | 102% |
| 20240918 | 841 | 847 | 836 | 847 | 500 | 7 | 101% | 101% | 56% | ▲▲▲ | 99% | 99% | 99% | 95% | 103% |
| 20240919 | 847 | 847 | 841 | 841 | 1,200 | -6 | 99% | 99% | 240% | ▼ | 100% | 100% | 100% | 95% | 103% |
| 20240920 | 838 | 840 | 838 | 840 | 700 | -1 | 100% | 100% | 58% | ▼▼ | 101% | 99% | 100% | 95% | 102% |
| 20240924 | 840 | 849 | 840 | 849 | 2,900 | 9 | 101% | 101% | 414% | ▲ | 100% | 100% | 101% | 96% | 104% |
| 20240925 | 833 | 837 | 832 | 837 | 5,100 | -12 | 99% | 100% | 176% | ▼ | 100% | 100% | 100% | 94% | 102% |
| 20240926 | 837 | 840 | 835 | 835 | 2,200 | -2 | 100% | 100% | 43% | ▼▼ | 100% | 101% | 101% | 94% | 102% |
| 20240927 | 826 | 830 | 825 | 830 | 1,900 | -5 | 99% | 100% | 86% | ▼▼▼ | 101% | 101% | 101% | 94% | 101% |
| 20240930 | 825 | 838 | 825 | 831 | 2,000 | 1 | 100% | 101% | 105% | ▲ | 101% | 101% | 101% | 94% | 101% |
| 20241001 | 831 | 837 | 830 | 837 | 1,500 | 6 | 101% | 101% | 75% | ▲▲ | 100% | 100% | 100% | 94% | 102% |
| 20241002 | 837 | 837 | 835 | 835 | 800 | -2 | 100% | 100% | 53% | ▼ | 99% | 100% | 99% | 94% | 102% |
| 20241003 | 840 | 842 | 828 | 830 | 2,100 | -5 | 99% | 99% | 263% | ▼▼ | 100% | 100% | 100% | 94% | 101% |
| 20241004 | 836 | 839 | 832 | 836 | 1,200 | 6 | 101% | 100% | 57% | ▲ | 100% | 100% | 99% | 95% | 102% |
| 20241007 | 839 | 840 | 837 | 840 | 1,300 | 4 | 100% | 100% | 108% | ▲▲ | 100% | 100% | 0% | 98% | 102% |
| 20241008 | 840 | 840 | 838 | 838 | 500 | -2 | 100% | 100% | 38% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241009 | 838 | 840 | 838 | 838 | 700 | 0 | 100% | 100% | 140% | -- | 100% | 100% | 0% | 99% | 102% |
| 20241010 | 834 | 834 | 833 | 833 | 600 | -5 | 99% | 100% | 86% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241011 | 834 | 841 | 834 | 836 | 900 | 3 | 100% | 100% | 150% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20241015 | 840 | 840 | 835 | 836 | 600 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 0% | 98% | 101% |
| 20241016 | 836 | 836 | 834 | 836 | 900 | 0 | 100% | 100% | 150% | -- | 99% | 99% | 0% | 98% | 101% |
| 20241017 | 836 | 836 | 825 | 830 | 2,300 | -6 | 99% | 99% | 256% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241018 | 830 | 830 | 824 | 827 | 1,500 | -3 | 100% | 100% | 65% | ▼▼ | 101% | 0% | 0% | 97% | 100% |
| 20241021 | 827 | 835 | 827 | 834 | 4,700 | 7 | 101% | 101% | 313% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241022 | 833 | 833 | 827 | 827 | 700 | -7 | 99% | 99% | 15% | ▼ | % | % | % | 97% | 100% |
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 | 0 | 73,100 | 0 | 68,700 | 0 | 4,400 |
| 2024-10-11 | 0 | 73,500 | 0 | 69,200 | 0 | 4,300 |
| 2024-10-04 | 0 | 75,100 | 0 | 70,700 | 0 | 4,400 |
| 2024-09-27 | 0 | 74,400 | 0 | 69,200 | 0 | 5,200 |
| 2024-09-20 | 0 | 78,300 | 0 | 69,700 | 0 | 8,600 |
| 2024-09-13 | 0 | 78,500 | 0 | 69,700 | 0 | 8,800 |
| 2024-09-06 | 0 | 78,100 | 0 | 69,500 | 0 | 8,600 |
| 2024-08-30 | 0 | 77,500 | 0 | 68,300 | 0 | 9,200 |
| 2024-08-23 | 0 | 77,600 | 0 | 68,500 | 0 | 9,100 |
| 2024-08-16 | 0 | 77,500 | 0 | 68,400 | 0 | 9,100 |
| 2024-08-09 | 0 | 77,900 | 0 | 68,800 | 0 | 9,100 |
| 2024-08-02 | 0 | 81,500 | 0 | 72,100 | 0 | 9,400 |
| 2024-07-26 | 0 | 81,800 | 0 | 71,800 | 0 | 10,000 |
| 2024-07-19 | 0 | 84,100 | 0 | 73,800 | 0 | 10,300 |
| 2024-07-12 | 0 | 85,700 | 0 | 75,000 | 0 | 10,700 |
| 2024-07-05 | 0 | 85,300 | 0 | 74,900 | 0 | 10,400 |
| 2024-06-28 | 0 | 85,500 | 0 | 75,800 | 0 | 9,700 |
| 2024-06-21 | 0 | 86,100 | 0 | 75,900 | 0 | 10,200 |
| 2024-06-14 | 0 | 86,700 | 0 | 76,000 | 0 | 10,700 |
| 2024-06-07 | 0 | 86,900 | 0 | 76,000 | 0 | 10,900 |
| 2024-05-31 | 0 | 87,900 | 0 | 76,200 | 0 | 11,700 |
| 2024-05-24 | 0 | 88,300 | 0 | 76,000 | 0 | 12,300 |
| 2024-05-17 | 0 | 90,900 | 0 | 78,100 | 0 | 12,800 |
| 2024-05-10 | 0 | 101,500 | 0 | 84,700 | 0 | 16,800 |
| 2024-05-02 | 0 | 100,000 | 0 | 84,900 | 0 | 15,100 |
| 2024-04-26 | 0 | 99,500 | 0 | 85,100 | 0 | 14,400 |
| 2024-04-19 | 0 | 98,700 | 0 | 84,900 | 0 | 13,800 |
| 2024-04-12 | 0 | 99,000 | 0 | 83,500 | 0 | 15,500 |
| 2024-04-05 | 0 | 93,900 | 0 | 82,300 | 0 | 11,600 |
| 2024-03-29 | 0 | 93,600 | 0 | 81,400 | 0 | 12,200 |
| 2024-03-22 | 0 | 89,000 | 0 | 75,700 | 0 | 13,300 |
| 2024-03-15 | 0 | 71,600 | 0 | 66,200 | 0 | 5,400 |
| 2024-03-08 | 0 | 69,100 | 0 | 62,600 | 0 | 6,500 |
| 2024-03-01 | 0 | 60,000 | 0 | 51,700 | 0 | 8,300 |
| 2024-02-22 | 0 | 54,400 | 0 | 47,400 | 0 | 7,000 |
| 2024-02-16 | 0 | 55,400 | 0 | 46,900 | 0 | 8,500 |
| 2024-02-09 | 0 | 58,000 | 0 | 45,900 | 0 | 12,100 |
| 2024-02-02 | 0 | 45,900 | 0 | 36,700 | 0 | 9,200 |
| 2024-01-26 | 0 | 41,900 | 0 | 35,200 | 0 | 6,700 |
| 2024-01-19 | 0 | 36,600 | 0 | 30,200 | 0 | 6,400 |
| 2024-01-12 | 0 | 36,700 | 0 | 30,900 | 0 | 5,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:00 | カネミツ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | カネミツ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | カネミツ | 業績予想の修正および配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7208 | 1 | 株式会社カネミツ | 2024-10-23 02:20:34 |
| 7208 | 2 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） | 株式会社カネミツ | 2024-08-06 20:28:40 |
| 7208 | 2 | 2024年3月期 有価証券報告書 | 株式会社カネミツ | 2024-07-04 22:29:11 |
| 7208 | 2 | 第41期 定時株主総会 決議ご通知、議決権行使結果 | 株式会社カネミツ | 2024-06-29 01:28:57 |
| 7208 | 2 | コーポレートガバナンス報告書 | 株式会社カネミツ | 2024-06-29 01:28:56 |
| 7208 | 2 | 第40期定時株主総会［2023年6月29日開催］ | 株式会社カネミツ | 2024-06-21 18:37:41 |
| 7208 | 2 | 第40期 定時株主総会 決議ご通知、議決権行使結果 | 株式会社カネミツ | 2024-06-21 18:37:40 |
| 7208 | 2 | 第41期 中間株主通信 | 株式会社カネミツ | 2024-06-21 18:37:38 |
| 7208 | 2 | 2024年３月期 第3四半期決算短信〔日本基準〕（連結） | 株式会社カネミツ | 2024-06-21 18:37:37 |
| 7208 | 2 | 2023年3月期 有価証券報告書 | 株式会社カネミツ | 2024-06-21 18:37:36 |