| 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 | 1,640 | 1,646 | 1,608 | 1,614 | 27,900 | -21 | 99% | 98% | 110% | ▼▼▼ | 100% | 33% | 31% | 85% | 100% |
| 20240925 | 1,605 | 1,616 | 1,605 | 1,609 | 6,600 | -5 | 100% | 100% | 24% | ▼▼▼▼ | 100% | 33% | 31% | 85% | 100% |
| 20240926 | 1,609 | 1,632 | 1,582 | 1,609 | 32,300 | 0 | 100% | 100% | 489% | -- | 101% | 99% | 93% | 85% | 100% |
| 20240927 | 535 | 540 | 526 | 538 | 27,800 | -1,071 | 33% | 101% | 86% | ▼ | 101% | 101% | 94% | 29% | 100% |
| 20240930 | 526 | 534 | 515 | 533 | 22,000 | -5 | 99% | 101% | 79% | ▼▼ | 102% | 102% | 94% | 29% | 100% |
| 20241001 | 525 | 533 | 512 | 533 | 42,600 | 0 | 100% | 102% | 194% | -- | 99% | 102% | 93% | 29% | 100% |
| 20241002 | 528 | 530 | 520 | 521 | 24,400 | -12 | 98% | 99% | 57% | ▼ | 100% | 96% | 94% | 28% | 100% |
| 20241003 | 527 | 531 | 520 | 527 | 25,500 | 6 | 101% | 100% | 105% | ▲ | 100% | 96% | 93% | 29% | 101% |
| 20241004 | 528 | 536 | 528 | 530 | 13,600 | 3 | 101% | 100% | 53% | ▲▲ | 99% | 92% | 91% | 29% | 102% |
| 20241007 | 540 | 540 | 533 | 536 | 14,800 | 6 | 101% | 99% | 109% | ▲▲▲ | 95% | 94% | 92% | 30% | 103% |
| 20241008 | 531 | 531 | 496 | 506 | 90,400 | -30 | 94% | 95% | 611% | ▼ | 99% | 95% | 95% | 28% | 100% |
| 20241009 | 512 | 519 | 497 | 505 | 37,600 | -1 | 100% | 99% | 42% | ▼▼ | 97% | 96% | 95% | 28% | 100% |
| 20241010 | 510 | 510 | 493 | 495 | 37,800 | -10 | 98% | 97% | 101% | ▼▼▼ | 100% | 99% | 97% | 29% | 100% |
| 20241011 | 499 | 503 | 496 | 499 | 12,200 | 4 | 101% | 100% | 32% | ▲ | 97% | 98% | 96% | 29% | 101% |
| 20241015 | 500 | 501 | 477 | 485 | 70,100 | -14 | 97% | 97% | 575% | ▼ | 100% | 101% | 100% | 28% | 100% |
| 20241016 | 488 | 499 | 486 | 486 | 17,800 | 1 | 100% | 100% | 25% | ▲ | 101% | 101% | 100% | 29% | 100% |
| 20241017 | 487 | 500 | 487 | 492 | 13,100 | 6 | 101% | 101% | 74% | ▲▲ | 99% | 99% | 98% | 29% | 101% |
| 20241018 | 494 | 498 | 486 | 488 | 13,000 | -4 | 99% | 99% | 99% | ▼ | 99% | 98% | 99% | 29% | 101% |
| 20241021 | 493 | 496 | 481 | 487 | 13,700 | -1 | 100% | 99% | 105% | ▼▼ | 101% | 97% | 99% | 30% | 100% |
| 20241022 | 490 | 495 | 487 | 493 | 11,100 | 6 | 101% | 101% | 81% | ▲ | 100% | 97% | 99% | 31% | 102% |
| 20241023 | 491 | 496 | 485 | 490 | 11,800 | -3 | 99% | 100% | 106% | ▼ | 100% | 99% | 100% | 30% | 101% |
| 20241024 | 485 | 494 | 484 | 484 | 11,600 | -6 | 99% | 100% | 98% | ▼▼ | 98% | 100% | 100% | 30% | 100% |
| 20241025 | 484 | 487 | 471 | 475 | 20,700 | -9 | 98% | 98% | 178% | ▼▼▼ | 101% | 102% | 104% | 88% | 100% |
| 20241028 | 469 | 480 | 469 | 475 | 8,000 | 0 | 100% | 101% | 39% | -- | 99% | 98% | 101% | 89% | 100% |
| 20241029 | 480 | 488 | 473 | 477 | 12,200 | 2 | 100% | 99% | 153% | ▲ | 100% | 97% | 100% | 89% | 100% |
| 20241030 | 482 | 494 | 470 | 482 | 35,900 | 5 | 101% | 100% | 294% | ▲▲ | 99% | 96% | 99% | 90% | 101% |
| 20241031 | 487 | 487 | 470 | 480 | 9,400 | -2 | 100% | 99% | 26% | ▼ | 98% | 98% | 101% | 90% | 101% |
| 20241101 | 478 | 478 | 468 | 469 | 26,300 | -11 | 98% | 98% | 280% | ▼▼ | 99% | 99% | 104% | 88% | 100% |
| 20241105 | 473 | 478 | 457 | 467 | 28,000 | -2 | 100% | 99% | 106% | ▼▼▼ | 100% | 101% | 106% | 87% | 100% |
| 20241106 | 468 | 476 | 463 | 466 | 97,500 | -1 | 100% | 100% | 348% | ▼▼▼▼ | 99% | 103% | 105% | 92% | 100% |
| 20241107 | 470 | 470 | 464 | 465 | 14,600 | -1 | 100% | 99% | 15% | ▼▼▼▼▼ | 101% | 104% | 106% | 92% | 100% |
| 20241108 | 466 | 474 | 463 | 469 | 15,200 | 4 | 101% | 101% | 104% | ▲ | 100% | 102% | 106% | 94% | 101% |
| 20241111 | 468 | 469 | 465 | 468 | 7,200 | -1 | 100% | 100% | 47% | ▼ | 100% | 99% | 105% | 94% | 101% |
| 20241112 | 470 | 474 | 462 | 472 | 31,300 | 4 | 101% | 100% | 435% | ▲ | 103% | 99% | 105% | 96% | 102% |
| 20241113 | 471 | 488 | 470 | 486 | 15,100 | 14 | 103% | 103% | 48% | ▲▲ | 98% | 97% | 101% | 99% | 105% |
| 20241114 | 487 | 487 | 470 | 477 | 82,700 | -9 | 98% | 98% | 548% | ▼ | 98% | 104% | 107% | 97% | 103% |
| 20241115 | 463 | 463 | 455 | 456 | 100,700 | -21 | 96% | 98% | 122% | ▼▼ | 101% | 105% | 108% | 92% | 100% |
| 20241118 | 458 | 464 | 456 | 464 | 9,200 | 8 | 102% | 101% | 9% | ▲ | 101% | 103% | 106% | 94% | 102% |
| 20241119 | 464 | 468 | 460 | 468 | 11,900 | 4 | 101% | 101% | 129% | ▲▲ | 100% | 102% | 103% | 95% | 103% |
| 20241120 | 470 | 476 | 468 | 472 | 17,400 | 4 | 101% | 100% | 146% | ▲▲▲ | 102% | 101% | 101% | 96% | 104% |
| 20241121 | 473 | 486 | 472 | 481 | 27,600 | 9 | 102% | 102% | 159% | ▲▲▲▲ | 99% | 100% | 99% | 99% | 105% |
| 20241122 | 482 | 486 | 474 | 478 | 21,300 | -3 | 99% | 99% | 77% | ▼ | 100% | 101% | 96% | 98% | 105% |
| 20241125 | 480 | 485 | 478 | 479 | 11,800 | 1 | 100% | 100% | 55% | ▲ | 98% | 101% | 93% | 99% | 105% |
| 20241126 | 487 | 487 | 478 | 479 | 18,600 | 0 | 100% | 98% | 158% | -- | 100% | 103% | 94% | 99% | 105% |
| 20241127 | 481 | 481 | 476 | 479 | 11,500 | 0 | 100% | 100% | 62% | -- | 101% | 102% | 94% | 99% | 105% |
| 20241128 | 479 | 484 | 477 | 483 | 9,000 | 4 | 101% | 101% | 78% | ▲ | 100% | 100% | 93% | 99% | 106% |
| 20241129 | 483 | 484 | 481 | 484 | 7,000 | 1 | 100% | 100% | 78% | ▲▲ | 102% | 99% | 93% | 100% | 106% |
| 20241202 | 485 | 494 | 484 | 494 | 14,000 | 10 | 102% | 102% | 200% | ▲▲▲ | 99% | 97% | 91% | 100% | 108% |
| 20241203 | 494 | 500 | 490 | 490 | 18,800 | -4 | 99% | 99% | 134% | ▼ | 99% | 94% | 92% | 99% | 107% |
| 20241204 | 490 | 491 | 483 | 483 | 17,500 | -7 | 99% | 99% | 93% | ▼▼ | 98% | 92% | 92% | 98% | 106% |
| 20241205 | 490 | 490 | 478 | 478 | 5,500 | -5 | 99% | 98% | 31% | ▼▼▼ | 100% | 94% | 94% | 97% | 105% |
| 20241206 | 479 | 485 | 477 | 477 | 4,000 | -1 | 100% | 100% | 73% | ▼▼▼▼ | 96% | 93% | 0% | 97% | 105% |
| 20241209 | 483 | 483 | 460 | 462 | 66,800 | -15 | 97% | 96% | 1670% | ▼▼▼▼▼ | 97% | 97% | 0% | 94% | 101% |
| 20241210 | 462 | 462 | 448 | 450 | 75,600 | -12 | 97% | 97% | 113% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 91% | 100% |
| 20241211 | 450 | 453 | 447 | 452 | 38,200 | 2 | 100% | 100% | 51% | ▲ | 99% | 99% | 0% | 91% | 100% |
| 20241212 | 453 | 458 | 446 | 450 | 35,900 | -2 | 100% | 99% | 94% | ▼ | 99% | 99% | 0% | 91% | 100% |
| 20241213 | 453 | 453 | 449 | 450 | 15,000 | 0 | 100% | 99% | 42% | -- | 100% | 100% | 0% | 91% | 100% |
| 20241216 | 450 | 451 | 448 | 450 | 12,800 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 0% | 91% | 100% |
| 20241217 | 449 | 450 | 448 | 450 | 9,800 | 0 | 100% | 100% | 77% | -- | 100% | 0% | 0% | 91% | 100% |
| 20241218 | 448 | 449 | 447 | 449 | 10,300 | -1 | 100% | 100% | 105% | ▼ | 100% | 0% | 0% | 91% | 100% |
| 20241219 | 449 | 449 | 447 | 449 | 6,600 | 0 | 100% | 100% | 64% | -- | 100% | 0% | 0% | 91% | 100% |
| 20241220 | 449 | 449 | 446 | 448 | 12,300 | -1 | 100% | 100% | 186% | ▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 8,900 | 340,100 | 0 | 173,600 | 8,900 | 166,500 |
| 2024-12-06 | 9,000 | 326,100 | 0 | 166,500 | 9,000 | 159,600 |
| 2024-11-29 | 9,100 | 338,500 | 0 | 166,800 | 9,100 | 171,700 |
| 2024-11-22 | 9,700 | 348,800 | 0 | 171,100 | 9,700 | 177,700 |
| 2024-11-15 | 12,300 | 342,500 | 0 | 166,900 | 12,300 | 175,600 |
| 2024-11-08 | 11,200 | 333,500 | 0 | 166,900 | 11,200 | 166,600 |
| 2024-11-01 | 6,900 | 333,700 | 0 | 165,700 | 6,900 | 168,000 |
| 2024-10-25 | 8,100 | 326,300 | 0 | 165,900 | 8,100 | 160,400 |
| 2024-10-18 | 9,200 | 334,300 | 0 | 160,900 | 9,200 | 173,400 |
| 2024-10-11 | 12,000 | 331,800 | 0 | 163,500 | 12,000 | 168,300 |
| 2024-10-04 | 13,000 | 306,100 | 0 | 152,600 | 13,000 | 153,500 |
| 2024-09-27 | 10,300 | 306,600 | 0 | 143,000 | 10,300 | 163,600 |
| 2024-09-20 | 5,600 | 100,300 | 0 | 43,600 | 5,600 | 56,700 |
| 2024-09-13 | 2,000 | 102,400 | 0 | 41,400 | 2,000 | 61,000 |
| 2024-09-06 | 2,200 | 95,200 | 0 | 39,400 | 2,200 | 55,800 |
| 2024-08-30 | 2,000 | 117,400 | 0 | 59,900 | 2,000 | 57,500 |
| 2024-08-23 | 6,700 | 116,500 | 0 | 58,700 | 6,700 | 57,800 |
| 2024-08-16 | 5,900 | 124,700 | 0 | 65,300 | 5,900 | 59,400 |
| 2024-08-09 | 2,200 | 134,100 | 0 | 92,000 | 2,200 | 42,100 |
| 2024-08-02 | 100 | 142,700 | 0 | 106,200 | 100 | 36,500 |
| 2024-07-26 | 200 | 152,200 | 0 | 115,400 | 200 | 36,800 |
| 2024-07-19 | 100 | 155,000 | 0 | 116,400 | 100 | 38,600 |
| 2024-07-12 | 100 | 155,400 | 0 | 117,800 | 100 | 37,600 |
| 2024-07-05 | 100 | 158,200 | 0 | 117,900 | 100 | 40,300 |
| 2024-06-28 | 0 | 168,300 | 0 | 122,200 | 0 | 46,100 |
| 2024-06-21 | 100 | 176,100 | 0 | 129,000 | 100 | 47,100 |
| 2024-06-14 | 100 | 176,700 | 0 | 129,700 | 100 | 47,000 |
| 2024-06-07 | 200 | 178,300 | 0 | 129,200 | 200 | 49,100 |
| 2024-05-31 | 0 | 188,400 | 0 | 132,700 | 0 | 55,700 |
| 2024-05-24 | 100 | 185,600 | 0 | 131,400 | 100 | 54,200 |
| 2024-05-17 | 400 | 187,600 | 0 | 132,600 | 400 | 55,000 |
| 2024-05-10 | 1,000 | 185,700 | 0 | 130,100 | 1,000 | 55,600 |
| 2024-05-02 | 2,900 | 183,400 | 0 | 128,400 | 2,900 | 55,000 |
| 2024-04-26 | 2,900 | 182,400 | 0 | 128,700 | 2,900 | 53,700 |
| 2024-04-19 | 2,400 | 184,300 | 0 | 128,000 | 2,400 | 56,300 |
| 2024-04-12 | 2,900 | 188,000 | 0 | 131,200 | 2,900 | 56,800 |
| 2024-04-05 | 3,800 | 188,400 | 0 | 129,600 | 3,800 | 58,800 |
| 2024-03-29 | 700 | 174,500 | 0 | 111,600 | 700 | 62,900 |
| 2024-03-22 | 0 | 160,000 | 0 | 84,100 | 0 | 75,900 |
| 2024-03-15 | 200 | 167,000 | 0 | 70,200 | 200 | 96,800 |
| 2024-03-08 | 0 | 166,800 | 0 | 44,400 | 0 | 122,400 |
| 2024-03-01 | 100 | 166,700 | 0 | 44,000 | 100 | 122,700 |
| 2024-02-22 | 900 | 162,300 | 0 | 46,300 | 900 | 116,000 |
| 2024-02-16 | 1,500 | 179,200 | 0 | 47,100 | 1,500 | 132,100 |
| 2024-02-09 | 1,900 | 170,100 | 0 | 43,000 | 1,900 | 127,100 |
| 2024-02-02 | 300 | 166,100 | 100 | 43,000 | 200 | 123,100 |
| 2024-01-26 | 800 | 161,700 | 100 | 43,200 | 700 | 118,500 |
| 2024-01-19 | 1,900 | 161,500 | 100 | 42,600 | 1,800 | 118,900 |
| 2024-01-12 | 1,700 | 161,700 | 100 | 44,400 | 1,600 | 117,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241206 | 15:30 | カクヤスグループ | 月次報告(2024年11月度) |
| 20241007 | 15:00 | カクヤスグループ | 月次報告(2024年9月度) |
| 20240918 | 15:00 | カクヤスグループ | 2025年3月期第2四半期累計期間及び通期業績予想の修正に関するお知らせ |
| 20240906 | 15:00 | カクヤスグループ | 月次報告(2024年8月度) |
| 20240814 | 15:00 | カクヤスグループ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | カクヤスグループ | 2025年3月期第1四半期決算補足説明資料 |
| 20240807 | 15:00 | カクヤスグループ | 月次報告(2024年7月度) |
| 20240717 | 15:00 | カクヤスグループ | 有限会社大和急送の株式取得に関するお知らせ |
| 20240705 | 15:00 | カクヤスグループ | 月次報告(2024年6月度) |
| 20240626 | 15:00 | カクヤスグループ | 役員人事に関するお知らせ |
| 20240625 | 15:00 | カクヤスグループ | 非上場の親会社等の決算に関するお知らせ |
| 20240625 | 15:00 | カクヤスグループ | 支配株主等に関する事項について |
| 20240625 | 16:00 | カクヤスグループ | 過年度有価証券報告書等に係る訂正報告書の提出のお知らせ |
| 20240618 | 15:00 | カクヤスグループ | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240607 | 15:00 | カクヤスグループ | 月次報告(2024年5月度) |
| 20240528 | 15:00 | カクヤスグループ | 剰余金の配当に関するお知らせ |
| 20240528 | 15:00 | カクヤスグループ | 代表取締役の異動及び取締役人事に関するお知らせ |
| 20240517 | 17:00 | カクヤスグループ | （訂正）「2023年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240405 | 15:00 | カクヤスグループ | 月次報告(2024年3月度) |
| 20240318 | 15:00 | カクヤスグループ | 固定資産の譲渡および賃借ならびに特別利益の計上に関するお知らせ |
| 20240318 | 15:00 | カクヤスグループ | 報告セグメントの変更に関するお知らせ |
| 20240307 | 15:00 | カクヤスグループ | 月次報告(2024年2月度) |
| 20240214 | 15:00 | カクヤスグループ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | カクヤスグループ | 2024年3月期第3四半期決算補足説明資料 |
| 20240214 | 15:00 | カクヤスグループ | 法人税等調整額の計上に関するお知らせ |
| 20240207 | 15:00 | カクヤスグループ | 月次報告(2024年1月度) |
| 20240109 | 15:00 | カクヤスグループ | 月次報告(2023年12月度) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7686 | 1 | 株式会社カクヤスグループ コーポレートサイト | 2024-12-22 00:23:59 |
| 7686 | 2 | 免責事項｜株式会社カクヤスグループ | 2024-06-19 13:05:59 |
| 7686 | 2 | 電子公告｜株式会社カクヤスグループ | 2024-06-19 13:05:57 |
| 7686 | 2 | IRお問い合わせ｜株式会社カクヤスグループ | 2024-06-19 13:05:56 |
| 7686 | 2 | よくある質問｜株式会社カクヤスグループ | 2024-06-19 13:05:55 |
| 7686 | 2 | IRスケジュール｜株式会社カクヤスグループ | 2024-06-19 13:05:54 |
| 7686 | 2 | コーポレート・ガバナンス｜株式会社カクヤスグループ | 2024-06-19 13:05:53 |
| 7686 | 2 | 株式情報｜株式会社カクヤスグループ | 2024-06-19 13:05:52 |
| 7686 | 2 | 決算短信｜株式会社カクヤスグループ | 2024-06-19 13:05:50 |
| 7686 | 2 | 業績ハイライト｜株式会社カクヤスグループ | 2024-06-19 13:05:49 |