| 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 | 431 | 437 | 421 | 425 | 11,100 | -10 | 98% | 99% | 69% | ▼▼▼ | 101% | 105% | 124% | 93% | 104% |
| 20240726 | 426 | 430 | 426 | 430 | 3,900 | 5 | 101% | 101% | 35% | ▲ | 100% | 101% | 122% | 94% | 105% |
| 20240729 | 435 | 443 | 435 | 435 | 5,800 | 5 | 101% | 100% | 149% | ▲▲ | 98% | 93% | 122% | 95% | 106% |
| 20240730 | 436 | 436 | 429 | 429 | 3,800 | -6 | 99% | 98% | 66% | ▼ | 104% | 92% | 123% | 93% | 105% |
| 20240731 | 432 | 452 | 432 | 449 | 8,300 | 20 | 105% | 104% | 218% | ▲ | 97% | 87% | 116% | 98% | 110% |
| 20240801 | 455 | 464 | 441 | 441 | 24,000 | -8 | 98% | 97% | 289% | ▼ | 94% | 94% | 123% | 96% | 108% |
| 20240802 | 430 | 430 | 401 | 406 | 23,700 | -35 | 92% | 94% | 99% | ▼▼ | 94% | 102% | 133% | 88% | 100% |
| 20240805 | 398 | 399 | 374 | 374 | 21,100 | -32 | 92% | 94% | 89% | ▼▼▼ | 106% | 116% | 141% | 81% | 100% |
| 20240806 | 377 | 400 | 377 | 398 | 4,400 | 24 | 106% | 106% | 21% | ▲ | 102% | 115% | 135% | 87% | 106% |
| 20240807 | 390 | 405 | 390 | 396 | 4,600 | -2 | 99% | 102% | 105% | ▼ | 104% | 137% | 136% | 86% | 106% |
| 20240808 | 388 | 404 | 388 | 404 | 2,400 | 8 | 102% | 104% | 52% | ▲ | 100% | 131% | 129% | 88% | 108% |
| 20240809 | 406 | 414 | 400 | 405 | 4,600 | 1 | 100% | 100% | 192% | ▲▲ | 104% | 126% | 123% | 88% | 108% |
| 20240813 | 421 | 440 | 418 | 438 | 9,200 | 33 | 108% | 104% | 200% | ▲▲▲ | 103% | 117% | 118% | 95% | 117% |
| 20240814 | 438 | 450 | 436 | 450 | 14,600 | 12 | 103% | 103% | 159% | ▲▲▲▲ | 100% | 100% | 96% | 98% | 120% |
| 20240815 | 530 | 530 | 530 | 530 | 19,400 | 80 | 118% | 100% | 133% | ▲▲▲▲▲ | 98% | 98% | 93% | 100% | 142% |
| 20240816 | 540 | 545 | 512 | 530 | 192,200 | 0 | 100% | 98% | 991% | -- | 93% | 96% | 91% | 100% | 142% |
| 20240819 | 549 | 549 | 502 | 511 | 63,400 | -19 | 96% | 93% | 33% | ▼ | 101% | 104% | 100% | 96% | 137% |
| 20240820 | 508 | 513 | 506 | 513 | 13,800 | 2 | 100% | 101% | 22% | ▲ | 103% | 101% | 98% | 97% | 137% |
| 20240821 | 515 | 530 | 514 | 530 | 13,000 | 17 | 103% | 103% | 94% | ▲▲ | 99% | 98% | 95% | 100% | 142% |
| 20240822 | 530 | 530 | 525 | 525 | 5,800 | -5 | 99% | 99% | 45% | ▼ | 100% | 97% | 96% | 99% | 140% |
| 20240823 | 529 | 529 | 523 | 527 | 3,700 | 2 | 100% | 100% | 64% | ▲ | 100% | 97% | 97% | 99% | 141% |
| 20240826 | 524 | 527 | 522 | 522 | 3,900 | -5 | 99% | 100% | 105% | ▼ | 99% | 96% | 97% | 98% | 140% |
| 20240827 | 522 | 524 | 518 | 519 | 5,200 | -3 | 99% | 99% | 133% | ▼▼ | 100% | 97% | 98% | 98% | 139% |
| 20240828 | 517 | 526 | 506 | 515 | 16,500 | -4 | 99% | 100% | 317% | ▼▼▼ | 99% | 97% | 99% | 97% | 138% |
| 20240829 | 514 | 514 | 505 | 510 | 4,800 | -5 | 99% | 99% | 29% | ▼▼▼▼ | 99% | 98% | 101% | 96% | 136% |
| 20240830 | 505 | 506 | 498 | 500 | 14,900 | -10 | 98% | 99% | 310% | ▼▼▼▼▼ | 99% | 98% | 101% | 94% | 134% |
| 20240902 | 505 | 509 | 498 | 501 | 13,800 | 1 | 100% | 99% | 93% | ▲ | 100% | 99% | 102% | 95% | 134% |
| 20240903 | 500 | 500 | 498 | 499 | 5,800 | -2 | 100% | 100% | 42% | ▼ | 98% | 99% | 102% | 94% | 126% |
| 20240904 | 499 | 501 | 486 | 488 | 10,900 | -11 | 98% | 98% | 188% | ▼▼ | 101% | 101% | 104% | 92% | 123% |
| 20240905 | 490 | 494 | 490 | 494 | 2,400 | 6 | 101% | 101% | 22% | ▲ | 100% | 99% | 103% | 93% | 122% |
| 20240906 | 495 | 495 | 493 | 493 | 800 | -1 | 100% | 100% | 33% | ▼ | 100% | 102% | 103% | 93% | 122% |
| 20240909 | 490 | 491 | 476 | 488 | 7,500 | -5 | 99% | 100% | 938% | ▼▼ | 100% | 103% | 103% | 92% | 111% |
| 20240910 | 493 | 494 | 490 | 493 | 1,700 | 5 | 101% | 100% | 23% | ▲ | 98% | 103% | 103% | 93% | 110% |
| 20240911 | 493 | 493 | 481 | 481 | 4,400 | -12 | 98% | 98% | 259% | ▼ | 101% | 104% | 105% | 91% | 100% |
| 20240912 | 485 | 493 | 485 | 489 | 1,900 | 8 | 102% | 101% | 43% | ▲ | 101% | 102% | 102% | 92% | 102% |
| 20240913 | 497 | 542 | 490 | 500 | 38,900 | 11 | 102% | 101% | 2047% | ▲▲ | 102% | 102% | 102% | 94% | 104% |
| 20240917 | 497 | 509 | 497 | 506 | 4,600 | 6 | 101% | 102% | 12% | ▲▲▲ | 100% | 101% | 100% | 95% | 105% |
| 20240918 | 505 | 505 | 500 | 504 | 2,300 | -2 | 100% | 100% | 50% | ▼ | 100% | 100% | 100% | 95% | 105% |
| 20240919 | 507 | 508 | 501 | 505 | 4,300 | 1 | 100% | 100% | 187% | ▲ | 99% | 100% | 102% | 96% | 105% |
| 20240920 | 505 | 508 | 502 | 502 | 2,300 | -3 | 99% | 99% | 53% | ▼ | 100% | 100% | 101% | 95% | 104% |
| 20240924 | 508 | 509 | 506 | 508 | 3,700 | 6 | 101% | 100% | 161% | ▲ | 99% | 100% | 101% | 97% | 106% |
| 20240925 | 507 | 507 | 502 | 502 | 1,500 | -6 | 99% | 99% | 41% | ▼ | 100% | 100% | 101% | 97% | 104% |
| 20240926 | 506 | 508 | 501 | 507 | 5,900 | 5 | 101% | 100% | 393% | ▲ | 100% | 100% | 101% | 98% | 105% |
| 20240927 | 506 | 507 | 505 | 507 | 1,000 | 0 | 100% | 100% | 17% | -- | 101% | 101% | 103% | 99% | 105% |
| 20240930 | 500 | 507 | 495 | 507 | 17,700 | 0 | 100% | 101% | 1770% | -- | 101% | 100% | 102% | 100% | 105% |
| 20241001 | 502 | 508 | 500 | 506 | 6,100 | -1 | 100% | 101% | 34% | ▼ | 101% | 100% | 102% | 100% | 105% |
| 20241002 | 503 | 507 | 503 | 507 | 1,200 | 1 | 100% | 101% | 20% | ▲ | 100% | 99% | 101% | 100% | 105% |
| 20241003 | 507 | 507 | 503 | 505 | 2,900 | -2 | 100% | 100% | 242% | ▼ | 99% | 100% | 102% | 99% | 105% |
| 20241004 | 504 | 505 | 501 | 501 | 6,600 | -4 | 99% | 99% | 228% | ▼▼ | 100% | 100% | 99% | 99% | 104% |
| 20241007 | 503 | 503 | 500 | 503 | 4,300 | 2 | 100% | 100% | 65% | ▲ | 100% | 101% | 0% | 99% | 105% |
| 20241008 | 501 | 502 | 500 | 502 | 4,200 | -1 | 100% | 100% | 98% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241009 | 503 | 504 | 500 | 503 | 2,000 | 1 | 100% | 100% | 48% | ▲ | 100% | 100% | 0% | 99% | 105% |
| 20241010 | 504 | 504 | 501 | 502 | 1,800 | -1 | 100% | 100% | 90% | ▼ | 101% | 101% | 0% | 99% | 104% |
| 20241011 | 500 | 505 | 500 | 505 | 11,100 | 3 | 101% | 101% | 617% | ▲ | 99% | 101% | 0% | 99% | 103% |
| 20241015 | 507 | 507 | 502 | 502 | 5,700 | -3 | 99% | 99% | 51% | ▼ | 100% | 101% | 0% | 99% | 100% |
| 20241016 | 506 | 506 | 502 | 505 | 4,800 | 3 | 101% | 100% | 84% | ▲ | 100% | 99% | 0% | 99% | 101% |
| 20241017 | 505 | 508 | 503 | 505 | 5,100 | 0 | 100% | 100% | 106% | -- | 99% | 0% | 0% | 99% | 101% |
| 20241018 | 509 | 509 | 505 | 505 | 2,200 | 0 | 100% | 99% | 43% | -- | 102% | 0% | 0% | 99% | 101% |
| 20241021 | 504 | 514 | 504 | 513 | 6,300 | 8 | 102% | 102% | 286% | ▲ | 97% | 0% | 0% | 100% | 102% |
| 20241022 | 514 | 514 | 498 | 499 | 16,700 | -14 | 97% | 97% | 265% | ▼ | % | % | % | 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 | 67,100 | 0 | 33,600 | 0 | 33,500 |
| 2024-10-11 | 0 | 72,100 | 0 | 34,300 | 0 | 37,800 |
| 2024-10-04 | 0 | 72,100 | 0 | 34,400 | 0 | 37,700 |
| 2024-09-27 | 0 | 91,300 | 0 | 33,500 | 0 | 57,800 |
| 2024-09-20 | 0 | 92,900 | 0 | 33,700 | 0 | 59,200 |
| 2024-09-13 | 0 | 97,500 | 0 | 35,300 | 0 | 62,200 |
| 2024-09-06 | 0 | 97,400 | 0 | 30,000 | 0 | 67,400 |
| 2024-08-30 | 0 | 97,300 | 0 | 29,500 | 0 | 67,800 |
| 2024-08-23 | 0 | 99,000 | 0 | 32,100 | 0 | 66,900 |
| 2024-08-16 | 600 | 110,700 | 600 | 31,000 | 0 | 79,700 |
| 2024-08-09 | 0 | 94,400 | 0 | 22,300 | 0 | 72,100 |
| 2024-08-02 | 0 | 102,600 | 0 | 26,500 | 0 | 76,100 |
| 2024-07-26 | 0 | 129,100 | 0 | 35,000 | 0 | 94,100 |
| 2024-07-19 | 0 | 121,900 | 0 | 33,000 | 0 | 88,900 |
| 2024-07-12 | 0 | 120,400 | 0 | 31,800 | 0 | 88,600 |
| 2024-07-05 | 0 | 120,900 | 0 | 31,100 | 0 | 89,800 |
| 2024-06-28 | 0 | 125,800 | 0 | 32,500 | 0 | 93,300 |
| 2024-06-21 | 0 | 131,300 | 0 | 32,700 | 0 | 98,600 |
| 2024-06-14 | 0 | 134,800 | 0 | 34,700 | 0 | 100,100 |
| 2024-06-07 | 0 | 136,200 | 0 | 35,300 | 0 | 100,900 |
| 2024-05-31 | 0 | 138,300 | 0 | 36,000 | 0 | 102,300 |
| 2024-05-24 | 0 | 140,300 | 0 | 35,800 | 0 | 104,500 |
| 2024-05-17 | 0 | 149,500 | 0 | 35,200 | 0 | 114,300 |
| 2024-05-10 | 0 | 157,200 | 0 | 36,300 | 0 | 120,900 |
| 2024-05-02 | 0 | 167,300 | 0 | 33,800 | 0 | 133,500 |
| 2024-04-26 | 0 | 158,200 | 0 | 32,900 | 0 | 125,300 |
| 2024-04-19 | 0 | 163,600 | 0 | 31,000 | 0 | 132,600 |
| 2024-04-12 | 0 | 166,700 | 0 | 27,100 | 0 | 139,600 |
| 2024-04-05 | 300 | 124,800 | 300 | 43,000 | 0 | 81,800 |
| 2024-03-29 | 24,600 | 73,100 | 24,600 | 11,300 | 0 | 61,800 |
| 2024-03-22 | 0 | 129,800 | 0 | 27,500 | 0 | 102,300 |
| 2024-03-15 | 3,000 | 92,900 | 3,000 | 21,100 | 0 | 71,800 |
| 2024-03-08 | 0 | 68,100 | 0 | 26,300 | 0 | 41,800 |
| 2024-03-01 | 0 | 71,600 | 0 | 23,600 | 0 | 48,000 |
| 2024-02-22 | 0 | 84,400 | 0 | 25,000 | 0 | 59,400 |
| 2024-02-16 | 0 | 86,600 | 0 | 26,200 | 0 | 60,400 |
| 2024-02-09 | 0 | 87,500 | 0 | 26,400 | 0 | 61,100 |
| 2024-02-02 | 0 | 88,700 | 0 | 25,400 | 0 | 63,300 |
| 2024-01-26 | 0 | 82,400 | 0 | 27,200 | 0 | 55,200 |
| 2024-01-19 | 0 | 80,300 | 0 | 23,700 | 0 | 56,600 |
| 2024-01-12 | 0 | 82,600 | 0 | 24,400 | 0 | 58,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-26 | UBS AG | 21,600 | 0.49% | ▼ | -3,000 | 426 | 430 | 426 | 430 | 3,900 |
| 2024-07-23 | UBS AG | 24,600 | 0.56% | ▼ | -3,900 | 454 | 454 | 431 | 445 | 34,700 |
| 2024-07-22 | UBS AG | 28,500 | 0.65% | ▼ | -5,800 | 420 | 468 | 420 | 459 | 94,900 |
| 2024-07-18 | UBS AG | 34,300 | 0.78% | ▼ | -4,400 | 411 | 424 | 410 | 421 | 10,100 |
| 2024-07-12 | UBS AG | 38,700 | 0.88% | ▼ | -4,200 | 412 | 413 | 407 | 413 | 4,600 |
| 2024-07-02 | UBS AG | 42,900 | 0.98% | ▼ | -4,500 | 414 | 416 | 408 | 410 | 8,800 |
| 2024-06-24 | UBS AG | 47,400 | 1.08% | ▼ | -4,500 | 419 | 422 | 417 | 417 | 4,800 |
| 2024-06-14 | UBS AG | 51,900 | 1.19% | ▼ | -4,600 | 421 | 429 | 418 | 426 | 11,600 |
| 2024-05-22 | UBS AG | 56,500 | 1.29% | ▼ | -2,300 | 419 | 420 | 413 | 414 | 10,600 |
| 2024-05-20 | UBS AG | 58,800 | 1.35% | ▼ | -4,700 | 414 | 434 | 414 | 424 | 28,600 |
| 2024-05-15 | UBS AG | 63,500 | 1.45% | ▼ | -4,500 | 409 | 440 | 406 | 424 | 142,700 |
| 2024-05-13 | UBS AG | 68,000 | 1.56% | ▲ | 4,700 | 410 | 426 | 405 | 417 | 37,600 |
| 2024-05-07 | モルガン・スタンレーMUFG証券株式会社 | 21,100 | 0.48% | ▼ | -5,800 | 403 | 409 | 396 | 405 | 48,200 |
| 2024-05-02 | UBS AG | 63,300 | 1.45% | ▲ | 9,400 | 422 | 448 | 400 | 404 | 334,200 |
| 2024-05-02 | モルガン・スタンレーMUFG証券株式会社 | 26,900 | 0.61% | ▲ | 422 | 448 | 400 | 404 | 334,200 | |
| 2024-05-01 | UBS AG | 53,900 | 1.23% | ▲ | 5,700 | 421 | 429 | 406 | 406 | 91,900 |
| 2024-04-30 | UBS AG | 48,200 | 1.10% | ▲ | 4,500 | 415 | 439 | 411 | 422 | 64,000 |
| 2024-04-18 | UBS AG | 43,700 | 1.00% | ▲ | 700 | 433 | 444 | 430 | 430 | 39,600 |
| 2024-04-17 | UBS AG | 43,000 | 0.98% | ▲ | 5,900 | 470 | 475 | 426 | 428 | 177,100 |
| 2024-04-16 | UBS AG | 37,100 | 0.85% | ▲ | 8,700 | 439 | 480 | 436 | 456 | 225,900 |
| 2024-04-12 | UBS AG | 28,400 | 0.65% | ▲ | 4,900 | 463 | 482 | 447 | 447 | 99,000 |
| 2024-04-11 | UBS AG | 23,500 | 0.54% | ▲ | 3,500 | 460 | 486 | 445 | 462 | 137,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 16:00 | かんなん | 支配株主等に関する事項について |
| 20240930 | 16:00 | かんなん | 公益財団法人 財務会計基準機構への加入状況について |
| 20240930 | 16:00 | かんなん | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240814 | 16:00 | かんなん | 2024年６月期 決算短信〔日本基準〕（非連結） |
| 20240814 | 16:00 | かんなん | 剰余金の配当（無配）に関するお知らせ |
| 20240814 | 16:00 | かんなん | 営業外収益、特別損失の計上及び通期業績予想と実績値との差異に関するお知らせ |
| 20240814 | 16:00 | かんなん | 監査等委員会設置会社への移行及び定款一部変更に関するお知らせ |
| 20240814 | 16:00 | かんなん | 監査等委員会設置会社移行後の役員人事に関するお知らせ |
| 20240814 | 16:00 | かんなん | 株主優待制度再開に関するお知らせ |
| 20240513 | 16:00 | かんなん | 2024年６月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240513 | 16:00 | かんなん | 特別利益及び特別損失の計上に関するお知らせ |
| 20240329 | 16:00 | かんなん | 取締役の辞任に関するお知らせ |
| 20240213 | 16:00 | かんなん | 2024年６月期 第２四半期決算短信〔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 |
|---|---|---|---|
| 7585 | 1 | 株式会社かんなん丸｜「庄や」「日本海庄や」「じんべえ太郎」「歌うんだ村」「VANSAN」 | 2024-10-23 02:25:17 |
| 7585 | 2 | 支配株主等に関する事項について | 2024-10-01 02:30:19 |
| 7585 | 2 | 第47回定時株主総会参考資料 | 2024-09-02 14:31:43 |
| 7585 | 2 | 第47回定時株主総会招集ご通知 | 2024-09-02 14:31:41 |
| 7585 | 2 | IR資料室 - 株式会社かんなん丸｜「庄や」「日本海庄や」「じんべえ太郎」「歌うんだ村」「VANSAN」 | 2024-06-18 09:01:34 |
| 7585 | 2 | IR情報 - 株式会社かんなん丸｜「庄や」「日本海庄や」「じんべえ太郎」「歌うんだ村」「VANSAN」 | 2024-06-15 10:41:36 |
| 7585 | 3 | 営業外収益、特別損失の計上及び通期業績予想と実績値との差異に関するお知らせ | 2024-08-20 13:33:27 |
| 7585 | 3 | 剰余金の配当（無配）に関するお知らせ | 2024-08-20 13:33:26 |
| 7585 | 3 | 監査等委員会設置会社移行後の役員人事に関するお知らせ | 2024-08-20 13:33:24 |
| 7585 | 3 | 監査等委員会設置会社への移行及び定款一部変更に関するお知らせ | 2024-08-20 13:33:23 |