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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 2,501 | 2,504 | 2,442 | 2,453 | 59,100 | -52 | 98% | 98% | 95% | ▼▼ | 101% | 104% | 107% | 95% | 100% |
20250311 | 2,420 | 2,438 | 2,398 | 2,438 | 55,400 | -15 | 99% | 101% | 94% | ▼▼▼ | 101% | 103% | 106% | 95% | 100% |
20250312 | 2,447 | 2,493 | 2,431 | 2,480 | 67,300 | 42 | 102% | 101% | 121% | ▲ | 99% | 103% | 103% | 96% | 102% |
20250313 | 2,477 | 2,494 | 2,448 | 2,461 | 44,100 | -19 | 99% | 99% | 66% | ▼ | 101% | 104% | 101% | 96% | 101% |
20250314 | 2,462 | 2,480 | 2,453 | 2,480 | 46,200 | 19 | 101% | 101% | 105% | ▲ | 101% | 102% | 100% | 96% | 102% |
20250317 | 2,480 | 2,517 | 2,479 | 2,516 | 70,700 | 36 | 101% | 101% | 153% | ▲▲ | 100% | 101% | 98% | 98% | 103% |
20250318 | 2,525 | 2,530 | 2,516 | 2,520 | 41,100 | 4 | 100% | 100% | 58% | ▲▲▲ | 101% | 101% | 93% | 98% | 103% |
20250319 | 2,520 | 2,552 | 2,520 | 2,550 | 26,300 | 30 | 101% | 101% | 64% | ▲▲▲▲ | 100% | 101% | 88% | 99% | 105% |
20250321 | 2,552 | 2,560 | 2,533 | 2,541 | 64,000 | -9 | 100% | 100% | 243% | ▼ | 99% | 102% | 88% | 99% | 104% |
20250324 | 2,540 | 2,541 | 2,508 | 2,520 | 44,700 | -21 | 99% | 99% | 70% | ▼▼ | 100% | 101% | 89% | 98% | 103% |
20250325 | 2,537 | 2,557 | 2,521 | 2,546 | 36,600 | 26 | 101% | 100% | 82% | ▲ | 100% | 97% | 88% | 99% | 104% |
20250326 | 2,559 | 2,569 | 2,525 | 2,554 | 51,900 | 8 | 100% | 100% | 142% | ▲▲ | 101% | 97% | 88% | 99% | 105% |
20250327 | 2,554 | 2,605 | 2,547 | 2,585 | 86,300 | 31 | 101% | 101% | 166% | ▲▲▲ | 98% | 95% | 87% | 100% | 106% |
20250328 | 2,591 | 2,591 | 2,541 | 2,550 | 52,500 | -35 | 99% | 98% | 61% | ▼ | 99% | 93% | 90% | 99% | 105% |
20250331 | 2,518 | 2,521 | 2,471 | 2,488 | 73,000 | -62 | 98% | 99% | 139% | ▼▼ | 99% | 89% | 93% | 96% | 102% |
20250401 | 2,490 | 2,508 | 2,447 | 2,464 | 67,300 | -24 | 99% | 99% | 92% | ▼▼▼ | 101% | 88% | 95% | 95% | 101% |
20250402 | 2,454 | 2,468 | 2,430 | 2,468 | 70,400 | 4 | 100% | 101% | 105% | ▲ | 99% | 93% | 98% | 95% | 101% |
20250403 | 2,380 | 2,387 | 2,336 | 2,352 | 91,400 | -116 | 95% | 99% | 130% | ▼ | 98% | 97% | 103% | 91% | 100% |
20250404 | 2,269 | 2,288 | 2,191 | 2,226 | 99,900 | -126 | 95% | 98% | 109% | ▼▼ | 101% | 102% | 110% | 86% | 100% |
20250408 | 2,123 | 2,200 | 2,115 | 2,153 | 112,300 | -73 | 97% | 101% | 112% | ▼▼▼ | 98% | 104% | 117% | 83% | 100% |
20250409 | 2,103 | 2,121 | 2,034 | 2,062 | 124,100 | -91 | 96% | 98% | 111% | ▼▼▼▼ | 97% | 96% | 108% | 80% | 100% |
20250410 | 2,289 | 2,289 | 2,189 | 2,211 | 112,300 | 149 | 107% | 97% | 90% | ▲ | 102% | 107% | 123% | 86% | 107% |
20250411 | 2,078 | 2,123 | 2,053 | 2,119 | 120,900 | -92 | 96% | 102% | 108% | ▼ | 100% | 105% | 119% | 82% | 103% |
20250414 | 2,149 | 2,168 | 2,133 | 2,158 | 61,900 | 39 | 102% | 100% | 51% | ▲ | 100% | 102% | 116% | 83% | 105% |
20250415 | 2,196 | 2,226 | 2,188 | 2,188 | 47,000 | 30 | 101% | 100% | 76% | ▲▲ | 99% | 100% | 116% | 85% | 106% |
20250416 | 2,210 | 2,218 | 2,164 | 2,178 | 50,800 | -10 | 100% | 99% | 108% | ▼ | 102% | 102% | 117% | 84% | 106% |
20250417 | 2,187 | 2,233 | 2,187 | 2,228 | 61,300 | 50 | 102% | 102% | 121% | ▲ | 100% | 100% | 114% | 86% | 108% |
20250418 | 2,237 | 2,250 | 2,222 | 2,247 | 36,400 | 19 | 101% | 100% | 59% | ▲▲ | 98% | 100% | 114% | 87% | 109% |
20250421 | 2,250 | 2,250 | 2,194 | 2,205 | 89,400 | -42 | 98% | 98% | 246% | ▼ | 100% | 103% | 116% | 85% | 107% |
20250422 | 2,209 | 2,222 | 2,205 | 2,217 | 66,400 | 12 | 101% | 100% | 74% | ▲ | 99% | 103% | 113% | 86% | 108% |
20250423 | 2,268 | 2,269 | 2,224 | 2,236 | 124,000 | 19 | 101% | 99% | 187% | ▲▲ | 99% | 105% | 115% | 86% | 108% |
20250424 | 2,220 | 2,269 | 2,206 | 2,208 | 161,000 | -28 | 99% | 99% | 130% | ▼ | 101% | 104% | 114% | 85% | 107% |
20250425 | 2,231 | 2,288 | 2,230 | 2,256 | 70,800 | 48 | 102% | 101% | 44% | ▲ | 100% | 101% | 113% | 88% | 109% |
20250428 | 2,275 | 2,299 | 2,267 | 2,275 | 73,300 | 19 | 101% | 100% | 104% | ▲▲ | 102% | 104% | 121% | 91% | 110% |
20250430 | 2,281 | 2,341 | 2,280 | 2,327 | 83,600 | 52 | 102% | 102% | 114% | ▲▲▲ | 99% | 106% | 119% | 94% | 113% |
20250501 | 2,327 | 2,332 | 2,302 | 2,313 | 71,800 | -14 | 99% | 99% | 86% | ▼ | 99% | 111% | 119% | 94% | 112% |
20250502 | 2,313 | 2,329 | 2,265 | 2,291 | 92,200 | -22 | 99% | 99% | 128% | ▼▼ | 100% | 112% | 121% | 97% | 111% |
20250507 | 2,289 | 2,312 | 2,276 | 2,278 | 62,100 | -13 | 99% | 100% | 67% | ▼▼▼ | 102% | 110% | 119% | 98% | 110% |
20250508 | 2,323 | 2,378 | 2,308 | 2,361 | 224,100 | 83 | 104% | 102% | 361% | ▲ | 103% | 106% | 116% | 100% | 115% |
20250509 | 2,389 | 2,475 | 2,389 | 2,470 | 119,000 | 109 | 105% | 103% | 53% | ▲▲ | 103% | 102% | 111% | 100% | 120% |
20250512 | 2,490 | 2,590 | 2,488 | 2,558 | 233,100 | 88 | 104% | 103% | 196% | ▲▲▲ | 99% | 99% | 107% | 100% | 121% |
20250513 | 2,568 | 2,573 | 2,510 | 2,547 | 126,500 | -11 | 100% | 99% | 54% | ▼ | 99% | 99% | 108% | 100% | 120% |
20250514 | 2,555 | 2,555 | 2,494 | 2,518 | 71,300 | -29 | 99% | 99% | 56% | ▼▼ | 101% | 100% | 110% | 98% | 117% |
20250515 | 2,502 | 2,577 | 2,488 | 2,521 | 109,300 | 3 | 100% | 101% | 153% | ▲ | 100% | 98% | 108% | 99% | 116% |
20250516 | 2,555 | 2,565 | 2,477 | 2,543 | 167,600 | 22 | 101% | 100% | 153% | ▲▲ | 101% | 99% | 108% | 99% | 117% |
20250519 | 2,522 | 2,564 | 2,520 | 2,537 | 59,200 | -6 | 100% | 101% | 35% | ▼ | 99% | 100% | 105% | 99% | 115% |
20250520 | 2,538 | 2,545 | 2,492 | 2,508 | 85,600 | -29 | 99% | 99% | 145% | ▼▼ | 100% | 102% | 107% | 98% | 114% |
20250521 | 2,504 | 2,525 | 2,495 | 2,501 | 57,200 | -7 | 100% | 100% | 67% | ▼▼▼ | 100% | 105% | 105% | 98% | 113% |
20250522 | 2,497 | 2,516 | 2,490 | 2,504 | 49,400 | 3 | 100% | 100% | 86% | ▲ | 100% | 110% | 104% | 98% | 113% |
20250523 | 2,512 | 2,523 | 2,498 | 2,503 | 64,300 | -1 | 100% | 100% | 130% | ▼ | 101% | 109% | 0% | 98% | 113% |
20250526 | 2,534 | 2,573 | 2,531 | 2,550 | 67,900 | 47 | 102% | 101% | 106% | ▲ | 101% | 108% | 0% | 100% | 115% |
20250527 | 2,550 | 2,578 | 2,540 | 2,564 | 54,100 | 14 | 101% | 101% | 80% | ▲▲ | 101% | 105% | 0% | 100% | 114% |
20250528 | 2,578 | 2,618 | 2,566 | 2,611 | 109,100 | 47 | 102% | 101% | 202% | ▲▲▲ | 105% | 101% | 0% | 100% | 115% |
20250529 | 2,633 | 2,867 | 2,633 | 2,755 | 356,000 | 144 | 106% | 105% | 326% | ▲▲▲▲ | 100% | 97% | 0% | 100% | 121% |
20250530 | 2,750 | 2,816 | 2,740 | 2,760 | 205,400 | 5 | 100% | 100% | 58% | ▲▲▲▲▲ | 99% | 96% | 0% | 100% | 121% |
20250602 | 2,737 | 2,747 | 2,688 | 2,716 | 147,200 | -44 | 98% | 99% | 72% | ▼ | 98% | 97% | 0% | 98% | 119% |
20250603 | 2,717 | 2,717 | 2,666 | 2,671 | 101,000 | -45 | 98% | 98% | 69% | ▼▼ | 100% | 0% | 0% | 97% | 117% |
20250604 | 2,665 | 2,712 | 2,660 | 2,669 | 97,300 | -2 | 100% | 100% | 96% | ▼▼▼ | 99% | 0% | 0% | 97% | 113% |
20250605 | 2,669 | 2,677 | 2,633 | 2,633 | 89,500 | -36 | 99% | 99% | 92% | ▼▼▼▼ | 99% | 0% | 0% | 95% | 107% |
20250606 | 2,647 | 2,651 | 2,620 | 2,624 | 70,800 | -9 | 100% | 99% | 79% | ▼▼▼▼▼ | % | % | % | 95% | 105% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 13,700 | 166,500 | 100 | 106,700 | 13,600 | 59,800 |
2025-05-23 | 6,100 | 177,100 | 100 | 125,300 | 6,000 | 51,800 |
2025-05-16 | 2,600 | 150,200 | 100 | 99,500 | 2,500 | 50,700 |
2025-05-09 | 1,900 | 59,700 | 100 | 29,500 | 1,800 | 30,200 |
2025-05-02 | 900 | 74,500 | 100 | 33,600 | 800 | 40,900 |
2025-04-25 | 1,100 | 61,300 | 100 | 29,900 | 1,000 | 31,400 |
2025-04-18 | 3,100 | 62,700 | 100 | 29,100 | 3,000 | 33,600 |
2025-04-11 | 2,300 | 60,700 | 100 | 27,100 | 2,200 | 33,600 |
2025-04-04 | 3,600 | 60,100 | 100 | 24,300 | 3,500 | 35,800 |
2025-03-28 | 8,300 | 55,400 | 200 | 25,200 | 8,100 | 30,200 |
2025-03-21 | 7,500 | 59,400 | 100 | 25,700 | 7,400 | 33,700 |
2025-03-14 | 12,300 | 59,800 | 100 | 24,800 | 12,200 | 35,000 |
2025-03-07 | 24,900 | 60,000 | 100 | 29,400 | 24,800 | 30,600 |
2025-02-28 | 24,900 | 61,600 | 100 | 27,300 | 24,800 | 34,300 |
2025-02-21 | 31,500 | 71,700 | 100 | 27,900 | 31,400 | 43,800 |
2025-02-14 | 31,800 | 68,500 | 100 | 28,000 | 31,700 | 40,500 |
2025-02-07 | 34,100 | 71,800 | 100 | 27,000 | 34,000 | 44,800 |
2025-01-31 | 35,300 | 71,000 | 200 | 27,200 | 35,100 | 43,800 |
2025-01-24 | 25,200 | 72,800 | 100 | 31,600 | 25,100 | 41,200 |
2025-01-17 | 27,500 | 81,500 | 100 | 33,100 | 27,400 | 48,400 |
2025-01-10 | 25,400 | 98,400 | 100 | 36,000 | 25,300 | 62,400 |
2024-12-27 | 25,700 | 97,300 | 500 | 33,000 | 25,200 | 64,300 |
2024-12-20 | 18,900 | 91,100 | 500 | 38,000 | 18,400 | 53,100 |
2024-12-13 | 15,900 | 92,600 | 500 | 31,700 | 15,400 | 60,900 |
2024-12-06 | 6,900 | 80,400 | 500 | 34,600 | 6,400 | 45,800 |
2024-11-29 | 7,000 | 73,200 | 500 | 32,700 | 6,500 | 40,500 |
2024-11-22 | 7,500 | 66,200 | 500 | 30,000 | 7,000 | 36,200 |
2024-11-15 | 10,400 | 67,400 | 500 | 28,700 | 9,900 | 38,700 |
2024-11-08 | 7,500 | 62,700 | 500 | 29,000 | 7,000 | 33,700 |
2024-11-01 | 7,700 | 66,300 | 500 | 29,900 | 7,200 | 36,400 |
2024-10-25 | 14,000 | 66,700 | 1,400 | 26,900 | 12,600 | 39,800 |
2024-10-18 | 4,400 | 87,400 | 100 | 29,300 | 4,300 | 58,100 |
2024-10-11 | 4,600 | 100,600 | 100 | 30,200 | 4,500 | 70,400 |
2024-10-04 | 2,100 | 97,200 | 100 | 26,800 | 2,000 | 70,400 |
2024-09-27 | 1,700 | 103,700 | 100 | 28,300 | 1,600 | 75,400 |
2024-09-20 | 2,000 | 105,600 | 100 | 27,500 | 1,900 | 78,100 |
2024-09-13 | 4,900 | 109,300 | 400 | 27,500 | 4,500 | 81,800 |
2024-09-06 | 4,100 | 117,400 | 100 | 27,100 | 4,000 | 90,300 |
2024-08-30 | 2,900 | 116,500 | 100 | 28,200 | 2,800 | 88,300 |
2024-08-23 | 2,700 | 116,900 | 100 | 28,500 | 2,600 | 88,400 |
2024-08-16 | 2,500 | 121,300 | 100 | 30,600 | 2,400 | 90,700 |
2024-08-09 | 2,100 | 121,100 | 100 | 30,700 | 2,000 | 90,400 |
2024-08-02 | 2,300 | 167,300 | 300 | 33,800 | 2,000 | 133,500 |
2024-07-26 | 6,000 | 171,500 | 300 | 39,900 | 5,700 | 131,600 |
2024-07-19 | 3,200 | 172,200 | 300 | 34,800 | 2,900 | 137,400 |
2024-07-12 | 3,100 | 135,000 | 300 | 29,300 | 2,800 | 105,700 |
2024-07-05 | 3,600 | 143,400 | 300 | 34,300 | 3,300 | 109,100 |
2024-06-28 | 3,300 | 146,300 | 400 | 34,500 | 2,900 | 111,800 |
2024-06-21 | 3,300 | 151,800 | 700 | 37,600 | 2,600 | 114,200 |
2024-06-14 | 7,100 | 141,400 | 200 | 32,200 | 6,900 | 109,200 |
2024-06-07 | 2,900 | 150,400 | 200 | 37,300 | 2,700 | 113,100 |
2024-05-31 | 3,600 | 148,700 | 100 | 31,400 | 3,500 | 117,300 |
2024-05-24 | 3,200 | 163,200 | 100 | 38,200 | 3,100 | 125,000 |
2024-05-17 | 3,900 | 169,100 | 400 | 36,200 | 3,500 | 132,900 |
2024-05-10 | 3,500 | 163,600 | 400 | 40,600 | 3,100 | 123,000 |
2024-05-02 | 3,900 | 162,100 | 500 | 39,700 | 3,400 | 122,400 |
2024-04-26 | 3,900 | 176,900 | 500 | 44,200 | 3,400 | 132,700 |
2024-04-19 | 6,600 | 165,800 | 300 | 38,800 | 6,300 | 127,000 |
2024-04-12 | 7,100 | 160,900 | 100 | 41,700 | 7,000 | 119,200 |
2024-04-05 | 7,800 | 215,000 | 100 | 69,000 | 7,700 | 146,000 |
2024-03-29 | 11,900 | 200,700 | 100 | 64,800 | 11,800 | 135,900 |
2024-03-22 | 14,100 | 214,400 | 100 | 71,800 | 14,000 | 142,600 |
2024-03-15 | 12,700 | 275,100 | 200 | 83,900 | 12,500 | 191,200 |
2024-03-08 | 12,100 | 275,100 | 200 | 76,400 | 11,900 | 198,700 |
2024-03-01 | 10,500 | 164,600 | 100 | 30,000 | 10,400 | 134,600 |
2024-02-22 | 8,700 | 168,800 | 100 | 34,400 | 8,600 | 134,400 |
2024-02-16 | 8,400 | 101,500 | 100 | 27,900 | 8,300 | 73,600 |
2024-02-09 | 8,700 | 97,900 | 100 | 31,200 | 8,600 | 66,700 |
2024-02-02 | 9,100 | 97,000 | 100 | 30,300 | 9,000 | 66,700 |
2024-01-26 | 8,600 | 113,700 | 100 | 26,500 | 8,500 | 87,200 |
2024-01-19 | 8,600 | 88,900 | 200 | 25,400 | 8,400 | 63,500 |
2024-01-12 | 8,700 | 75,900 | 100 | 28,800 | 8,600 | 47,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-07 | Barclays Bank PLC | 160,100 | 0.37% | ▼ | -52,700 | 2,403 | 2,431 | 2,387 | 2,413 | 98,100 |
2025-01-06 | Barclays Bank PLC | 212,800 | 0.50% | ▼ | -50,267 | 2,400 | 2,424 | 2,390 | 2,390 | 103,500 |
2024-12-11 | Barclays Bank PLC | 263,067 | 0.62% | ▲ | 2,538 | 2,555 | 2,530 | 2,549 | 50,900 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250516 | 15:30 | キヤノン電子 | (訂正)「2025年12月期 第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)」の一部訂正について |
20250425 | 15:30 | キヤノン電子 | 2025年12月期 第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
20250423 | 15:30 | キヤノン電子 | 2025年12月期 第1四半期決算短信〔日本基準〕(連結) |
20250421 | 15:30 | キヤノン電子 | 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 |
20250331 | 15:30 | キヤノン電子 | 支配株主等に関する事項について |
20250327 | 15:30 | キヤノン電子 | 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 |
20250129 | 15:30 | キヤノン電子 | 2024年12月期 決算短信〔日本基準〕(連結) |
20250129 | 15:30 | キヤノン電子 | 剰余金の配当に関するお知らせ |
20250129 | 15:30 | キヤノン電子 | 代表取締役の異動に関するお知らせ |
20241030 | 15:00 | キヤノン電子 | 2024年12月期 第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
20241023 | 15:00 | キヤノン電子 | 2024年12月期 第3四半期決算短信〔日本基準〕(連結) |
20240724 | 15:00 | キヤノン電子 | 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20240724 | 15:00 | キヤノン電子 | 剰余金の配当(中間配当)に関するお知らせ |
20240423 | 15:00 | キヤノン電子 | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
20240419 | 15:00 | キヤノン電子 | 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 |
20240329 | 15:00 | キヤノン電子 | 支配株主等に関する事項について |
20240327 | 15:00 | キヤノン電子 | 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 |
20240325 | 15:00 | キヤノン電子 | 特別委員会設置に関するお知らせ |
20240129 | 15:00 | キヤノン電子 | 2023年12月期 決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7739 | 1 | キヤノン電子株式会社 | 2025-06-07 21:23:22 |
7739 | 2 | 第86期 定時株主総会決議ご通知 | キヤノン電子 株式会社 | 2025-03-27 13:28:55 |
7739 | 2 | 第86期 定時株主総会招集ご通知に関してのインターネット開示情報 | キヤノン電子 株式会社 | 2025-02-26 08:28:55 |
7739 | 2 | 第86期 定時株主総会招集ご通知 | キヤノン電子 株式会社 | 2025-02-26 08:28:54 |
7739 | 2 | 有鉄心モータ | キヤノン電子 株式会社 | 2024-06-21 19:34:41 |
7739 | 2 | トップメッセージ | キヤノン電子 株式会社 | 2024-06-18 09:07:06 |
7739 | 2 | IR情報 | キヤノン電子 株式会社 | 2024-06-15 03:26:40 |
7739 | 3 | (訂正)「2025年12月期 第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)」の一部訂正について | キヤノン電子 株式会社 | 2025-05-19 14:28:44 |
7739 | 3 | 2025年12月期 第1四半期説明Q&A要約 | キヤノン電子 株式会社 | 2025-04-25 19:30:26 |
7739 | 3 | 2025年12月期 第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) | キヤノン電子 株式会社 | 2025-04-25 19:30:25 |