| 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 | 4,756 | 4,842 | 4,756 | 4,797 | 2,995,300 | 68 | 101% | 101% | 48% | ▲ | 99% | 100% | 106% | 94% | 103% |
| 20240925 | 4,800 | 4,813 | 4,725 | 4,746 | 2,714,000 | -51 | 99% | 99% | 91% | ▼ | 102% | 100% | 106% | 93% | 102% |
| 20240926 | 4,800 | 4,895 | 4,785 | 4,895 | 3,843,000 | 149 | 103% | 102% | 142% | ▲ | 101% | 97% | 103% | 96% | 105% |
| 20240927 | 4,950 | 4,976 | 4,865 | 4,976 | 3,479,000 | 81 | 102% | 101% | 91% | ▲▲ | 99% | 102% | 108% | 98% | 107% |
| 20240930 | 4,751 | 4,780 | 4,665 | 4,703 | 6,581,000 | -273 | 95% | 99% | 189% | ▼ | 102% | 104% | 108% | 92% | 101% |
| 20241001 | 4,718 | 4,805 | 4,704 | 4,794 | 2,719,900 | 91 | 102% | 102% | 41% | ▲ | 100% | 105% | 108% | 94% | 103% |
| 20241002 | 4,731 | 4,796 | 4,692 | 4,720 | 2,726,300 | -74 | 98% | 100% | 100% | ▼ | 100% | 105% | 106% | 93% | 101% |
| 20241003 | 4,813 | 4,816 | 4,761 | 4,802 | 2,826,100 | 82 | 102% | 100% | 104% | ▲ | 100% | 106% | 106% | 97% | 103% |
| 20241004 | 4,829 | 4,859 | 4,821 | 4,843 | 2,171,700 | 41 | 101% | 100% | 77% | ▲▲ | 100% | 104% | 104% | 97% | 104% |
| 20241007 | 4,913 | 4,954 | 4,898 | 4,901 | 2,148,900 | 58 | 101% | 100% | 99% | ▲▲▲ | 102% | 105% | 105% | 98% | 105% |
| 20241008 | 4,884 | 4,985 | 4,866 | 4,972 | 3,068,100 | 71 | 101% | 102% | 143% | ▲▲▲▲ | 101% | 102% | 102% | 100% | 106% |
| 20241009 | 5,000 | 5,072 | 4,995 | 5,060 | 4,282,900 | 88 | 102% | 101% | 140% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 108% |
| 20241010 | 5,080 | 5,118 | 5,065 | 5,095 | 3,129,500 | 35 | 101% | 100% | 73% | ▲▲▲▲▲▲ | 99% | 99% | 100% | 100% | 109% |
| 20241011 | 5,109 | 5,117 | 5,026 | 5,040 | 2,702,600 | -55 | 99% | 99% | 86% | ▼ | 100% | 99% | 100% | 99% | 108% |
| 20241015 | 5,100 | 5,162 | 5,099 | 5,110 | 3,353,900 | 70 | 101% | 100% | 124% | ▲ | 100% | 99% | 101% | 100% | 109% |
| 20241016 | 5,070 | 5,119 | 5,031 | 5,093 | 2,388,100 | -17 | 100% | 100% | 71% | ▼ | 100% | 99% | 100% | 100% | 109% |
| 20241017 | 5,089 | 5,096 | 5,038 | 5,074 | 1,990,400 | -19 | 100% | 100% | 83% | ▼▼ | 100% | 100% | 100% | 99% | 109% |
| 20241018 | 5,051 | 5,095 | 5,038 | 5,053 | 2,245,400 | -21 | 100% | 100% | 113% | ▼▼▼ | 100% | 100% | 100% | 99% | 107% |
| 20241021 | 5,045 | 5,046 | 5,012 | 5,022 | 2,155,200 | -31 | 99% | 100% | 96% | ▼▼▼▼ | 99% | 100% | 100% | 98% | 107% |
| 20241022 | 5,059 | 5,083 | 5,005 | 5,023 | 2,189,000 | 1 | 100% | 99% | 102% | ▲ | 100% | 101% | 101% | 98% | 107% |
| 20241023 | 5,010 | 5,052 | 4,976 | 4,990 | 2,127,700 | -33 | 99% | 100% | 97% | ▼ | 101% | 102% | 102% | 98% | 106% |
| 20241024 | 4,992 | 5,062 | 4,926 | 5,039 | 3,359,400 | 49 | 101% | 101% | 158% | ▲ | 102% | 105% | 105% | 99% | 107% |
| 20241025 | 4,850 | 4,988 | 4,787 | 4,959 | 6,719,200 | -80 | 98% | 102% | 200% | ▼ | 102% | 101% | 102% | 97% | 105% |
| 20241028 | 4,950 | 5,063 | 4,911 | 5,046 | 3,708,400 | 87 | 102% | 102% | 55% | ▲ | 100% | 98% | 100% | 99% | 107% |
| 20241029 | 5,063 | 5,075 | 4,975 | 5,064 | 2,144,700 | 18 | 100% | 100% | 58% | ▲▲ | 102% | 100% | 102% | 99% | 107% |
| 20241030 | 4,993 | 5,150 | 4,993 | 5,115 | 4,720,300 | 51 | 101% | 102% | 220% | ▲▲▲ | 99% | 100% | 100% | 100% | 108% |
| 20241031 | 5,064 | 5,088 | 5,004 | 5,004 | 3,778,000 | -111 | 98% | 99% | 80% | ▼ | 100% | 103% | 103% | 98% | 104% |
| 20241101 | 4,919 | 4,947 | 4,902 | 4,907 | 2,768,200 | -97 | 98% | 100% | 73% | ▼▼ | 102% | 103% | 103% | 96% | 101% |
| 20241105 | 4,901 | 4,985 | 4,868 | 4,985 | 2,181,400 | 78 | 102% | 102% | 79% | ▲ | 100% | 101% | 101% | 97% | 102% |
| 20241106 | 5,000 | 5,066 | 4,979 | 5,003 | 2,166,900 | 18 | 100% | 100% | 99% | ▲▲ | 100% | 99% | 100% | 98% | 102% |
| 20241107 | 5,065 | 5,134 | 5,049 | 5,064 | 2,926,700 | 61 | 101% | 100% | 135% | ▲▲▲ | 99% | 99% | 99% | 99% | 103% |
| 20241108 | 5,112 | 5,118 | 5,025 | 5,036 | 2,284,700 | -28 | 99% | 99% | 78% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20241111 | 5,055 | 5,069 | 4,998 | 5,044 | 1,669,100 | 8 | 100% | 100% | 73% | ▲ | 98% | 99% | 98% | 99% | 103% |
| 20241112 | 5,095 | 5,155 | 5,002 | 5,005 | 2,922,800 | -39 | 99% | 98% | 175% | ▼ | 99% | 101% | 100% | 98% | 102% |
| 20241113 | 5,005 | 5,018 | 4,962 | 4,965 | 2,618,300 | -40 | 99% | 99% | 90% | ▼▼ | 101% | 101% | 100% | 97% | 101% |
| 20241114 | 4,999 | 5,096 | 4,991 | 5,070 | 2,472,500 | 105 | 102% | 101% | 94% | ▲ | 99% | 98% | 99% | 99% | 103% |
| 20241115 | 5,105 | 5,131 | 5,038 | 5,038 | 1,847,300 | -32 | 99% | 99% | 75% | ▼ | 100% | 101% | 101% | 98% | 103% |
| 20241118 | 5,000 | 5,033 | 4,982 | 4,982 | 1,520,900 | -56 | 99% | 100% | 82% | ▼▼ | 99% | 100% | 100% | 97% | 102% |
| 20241119 | 5,070 | 5,070 | 5,016 | 5,038 | 1,817,500 | 56 | 101% | 99% | 120% | ▲ | 100% | 101% | 101% | 98% | 103% |
| 20241120 | 5,010 | 5,071 | 4,994 | 4,994 | 1,516,100 | -44 | 99% | 100% | 83% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20241121 | 5,002 | 5,042 | 4,988 | 4,993 | 1,609,300 | -1 | 100% | 100% | 106% | ▼▼ | 101% | 99% | 102% | 98% | 102% |
| 20241122 | 4,998 | 5,082 | 4,978 | 5,054 | 2,014,400 | 61 | 101% | 101% | 125% | ▲ | 99% | 97% | 101% | 99% | 103% |
| 20241125 | 5,088 | 5,097 | 5,045 | 5,056 | 5,194,400 | 2 | 100% | 99% | 258% | ▲▲ | 99% | 98% | 103% | 99% | 103% |
| 20241126 | 5,025 | 5,032 | 4,954 | 4,980 | 1,917,700 | -76 | 98% | 99% | 37% | ▼ | 100% | 100% | 104% | 97% | 101% |
| 20241127 | 4,965 | 5,008 | 4,940 | 4,962 | 1,646,100 | -18 | 100% | 100% | 86% | ▼▼ | 100% | 101% | 105% | 97% | 101% |
| 20241128 | 4,913 | 4,947 | 4,874 | 4,913 | 1,772,000 | -49 | 99% | 100% | 108% | ▼▼▼ | 99% | 101% | 105% | 97% | 100% |
| 20241129 | 4,900 | 4,919 | 4,865 | 4,868 | 2,479,400 | -45 | 99% | 99% | 140% | ▼▼▼▼ | 100% | 101% | 105% | 96% | 100% |
| 20241202 | 4,900 | 4,929 | 4,866 | 4,904 | 2,159,300 | 36 | 101% | 100% | 87% | ▲ | 99% | 100% | 103% | 97% | 101% |
| 20241203 | 4,998 | 5,013 | 4,942 | 4,957 | 2,842,400 | 53 | 101% | 99% | 132% | ▲▲ | 98% | 101% | 104% | 98% | 102% |
| 20241204 | 4,962 | 4,980 | 4,867 | 4,871 | 2,286,200 | -86 | 98% | 98% | 80% | ▼ | 99% | 101% | 104% | 96% | 100% |
| 20241205 | 4,967 | 5,037 | 4,936 | 4,937 | 2,472,100 | 66 | 101% | 99% | 108% | ▲ | 100% | 102% | 104% | 97% | 101% |
| 20241206 | 4,985 | 4,987 | 4,940 | 4,968 | 1,431,100 | 31 | 101% | 100% | 58% | ▲▲ | 101% | 102% | 0% | 98% | 102% |
| 20241209 | 4,974 | 5,005 | 4,961 | 5,001 | 2,022,400 | 33 | 101% | 101% | 141% | ▲▲▲ | 100% | 101% | 0% | 99% | 103% |
| 20241210 | 5,016 | 5,023 | 4,983 | 5,019 | 2,002,900 | 18 | 100% | 100% | 99% | ▲▲▲▲ | 99% | 100% | 0% | 99% | 103% |
| 20241211 | 5,030 | 5,063 | 5,000 | 5,000 | 2,232,300 | -19 | 100% | 99% | 111% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241212 | 5,070 | 5,091 | 5,060 | 5,065 | 2,474,500 | 65 | 101% | 100% | 111% | ▲ | 101% | 102% | 0% | 100% | 104% |
| 20241213 | 4,981 | 5,062 | 4,981 | 5,023 | 2,862,200 | -42 | 99% | 101% | 116% | ▼ | 100% | 102% | 0% | 99% | 103% |
| 20241216 | 5,040 | 5,070 | 5,028 | 5,044 | 1,632,200 | 21 | 100% | 100% | 57% | ▲ | 99% | 102% | 0% | 100% | 104% |
| 20241217 | 5,041 | 5,073 | 5,008 | 5,008 | 2,150,600 | -36 | 99% | 99% | 132% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241218 | 5,000 | 5,057 | 4,996 | 5,024 | 1,605,900 | 16 | 100% | 100% | 75% | ▲ | 103% | 0% | 0% | 99% | 103% |
| 20241219 | 4,962 | 5,134 | 4,962 | 5,094 | 3,088,800 | 70 | 101% | 103% | 192% | ▲▲ | 101% | 0% | 0% | 100% | 105% |
| 20241220 | 5,100 | 5,215 | 5,100 | 5,163 | 5,283,900 | 69 | 101% | 101% | 171% | ▲▲▲ | % | % | % | 100% | 106% |
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 | 177,300 | 998,800 | 41,600 | 530,100 | 135,700 | 468,700 |
| 2024-12-06 | 170,800 | 1,042,500 | 41,700 | 530,600 | 129,100 | 511,900 |
| 2024-11-29 | 170,100 | 1,136,400 | 40,400 | 552,900 | 129,700 | 583,500 |
| 2024-11-22 | 229,100 | 841,800 | 44,000 | 439,800 | 185,100 | 402,000 |
| 2024-11-15 | 208,700 | 822,100 | 31,300 | 415,900 | 177,400 | 406,200 |
| 2024-11-08 | 198,700 | 846,400 | 29,700 | 411,300 | 169,000 | 435,100 |
| 2024-11-01 | 192,200 | 1,033,800 | 38,000 | 462,300 | 154,200 | 571,500 |
| 2024-10-25 | 255,200 | 855,500 | 41,000 | 342,700 | 214,200 | 512,800 |
| 2024-10-18 | 267,300 | 786,200 | 39,900 | 328,100 | 227,400 | 458,100 |
| 2024-10-11 | 308,100 | 838,500 | 37,900 | 338,200 | 270,200 | 500,300 |
| 2024-10-04 | 215,400 | 1,010,600 | 42,300 | 387,800 | 173,100 | 622,800 |
| 2024-09-27 | 259,900 | 845,700 | 41,800 | 290,900 | 218,100 | 554,800 |
| 2024-09-20 | 258,400 | 927,400 | 50,300 | 330,500 | 208,100 | 596,900 |
| 2024-09-13 | 265,700 | 994,000 | 56,600 | 388,200 | 209,100 | 605,800 |
| 2024-09-06 | 329,800 | 816,000 | 60,100 | 355,300 | 269,700 | 460,700 |
| 2024-08-30 | 439,100 | 814,400 | 60,500 | 352,600 | 378,600 | 461,800 |
| 2024-08-23 | 534,000 | 797,600 | 68,100 | 362,300 | 465,900 | 435,300 |
| 2024-08-16 | 270,300 | 823,700 | 45,500 | 339,400 | 224,800 | 484,300 |
| 2024-08-09 | 234,800 | 955,200 | 42,300 | 415,800 | 192,500 | 539,400 |
| 2024-08-02 | 111,000 | 1,228,100 | 35,500 | 413,200 | 75,500 | 814,900 |
| 2024-07-26 | 330,400 | 955,700 | 47,200 | 414,400 | 283,200 | 541,300 |
| 2024-07-19 | 134,500 | 1,274,200 | 25,900 | 526,600 | 108,600 | 747,600 |
| 2024-07-12 | 134,400 | 1,556,800 | 25,300 | 577,700 | 109,100 | 979,100 |
| 2024-07-05 | 143,400 | 1,772,000 | 24,200 | 738,300 | 119,200 | 1,033,700 |
| 2024-06-28 | 130,800 | 1,737,800 | 22,500 | 678,400 | 108,300 | 1,059,400 |
| 2024-06-21 | 137,800 | 1,761,200 | 22,600 | 694,900 | 115,200 | 1,066,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-10 | Barclays Bank PLC | 6,461,323 | 0.48% | ▼ | -2,167,400 | 5,016 | 5,023 | 4,983 | 5,019 | 2,002,900 |
| 2024-12-09 | Barclays Bank PLC | 8,628,723 | 0.64% | ▼ | -2,176,500 | 4,974 | 5,005 | 4,961 | 5,001 | 2,022,400 |
| 2024-12-06 | Barclays Bank PLC | 10,805,223 | 0.81% | ▼ | -2,184,100 | 4,985 | 4,987 | 4,940 | 4,968 | 1,431,100 |
| 2024-12-05 | Barclays Bank PLC | 12,989,323 | 0.97% | ▼ | -1,837,900 | 4,967 | 5,037 | 4,936 | 4,937 | 2,472,100 |
| 2024-11-06 | モルガン・スタンレーMUFG証券株式会社 | 3,398,265 | 0.25% | ▼ | -3,320,472 | 5,000 | 5,066 | 4,979 | 5,003 | 2,166,900 |
| 2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 6,718,737 | 0.50% | ▲ | 505,968 | 5,089 | 5,096 | 5,038 | 5,074 | 1,990,400 |
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 6,212,769 | 0.46% | ▼ | -563,920 | 5,000 | 5,072 | 4,995 | 5,060 | 4,282,900 |
| 2024-10-08 | モルガン・スタンレーMUFG証券株式会社 | 6,776,689 | 0.50% | ▲ | 212,900 | 4,884 | 4,985 | 4,866 | 4,972 | 3,068,100 |
| 2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 6,563,789 | 0.49% | ▼ | -794,085 | 4,913 | 4,954 | 4,898 | 4,901 | 2,148,900 |
| 2024-09-19 | モルガン・スタンレーMUFG証券株式会社 | 7,357,874 | 0.55% | ▼ | -974,664 | 4,754 | 4,807 | 4,734 | 4,740 | 3,412,800 |
| 2024-09-13 | モルガン・スタンレーMUFG証券株式会社 | 8,332,538 | 0.62% | ▲ | 1,291,398 | 4,868 | 4,870 | 4,708 | 4,719 | 5,645,000 |
| 2024-09-09 | モルガン・スタンレーMUFG証券株式会社 | 7,041,140 | 0.52% | ▲ | 701,803 | 4,701 | 4,846 | 4,675 | 4,840 | 3,418,800 |
| 2024-09-02 | モルガン・スタンレーMUFG証券株式会社 | 6,339,337 | 0.47% | ▼ | -1,282,500 | 5,090 | 5,119 | 5,045 | 5,086 | 2,617,200 |
| 2024-08-30 | モルガン・スタンレーMUFG証券株式会社 | 7,621,837 | 0.57% | ▼ | 5,050 | 5,052 | 4,992 | 5,017 | 8,186,000 | |
| 2024-08-16 | モルガン・スタンレーMUFG証券株式会社 | 7,128,938 | 0.53% | ▲ | 4,736 | 4,755 | 4,663 | 4,723 | 5,591,900 | |
| 2024-04-22 | J.P. MORGAN SECURITIES PLC | 4,217,119 | 0.31% | ▼ | -5,227,643 | 4,398 | 4,442 | 4,362 | 4,432 | 3,485,400 |
| 2024-04-18 | J.P. MORGAN SECURITIES PLC | 9,444,762 | 0.70% | ▲ | 818,600 | 4,425 | 4,426 | 4,348 | 4,386 | 2,616,900 |
| 2024-04-16 | JPM Securities Japan Co Ltd. | 5,989,835 | 0.44% | ▼ | -1,444,862 | 4,457 | 4,475 | 4,393 | 4,421 | 2,885,800 |
| 2024-04-15 | JPM Securities Japan Co Ltd. | 7,434,697 | 0.55% | ▼ | -786,926 | 4,470 | 4,500 | 4,435 | 4,488 | 2,074,600 |
| 2024-04-12 | J.P. MORGAN SECURITIES PLC | 8,626,162 | 0.64% | ▲ | 1,669,800 | 4,489 | 4,521 | 4,452 | 4,502 | 3,188,800 |
| 2024-04-11 | J.P. MORGAN SECURITIES PLC | 6,956,362 | 0.52% | ▲ | 1,818,386 | 4,410 | 4,449 | 4,406 | 4,446 | 2,111,900 |
| 2024-04-09 | JPM Securities Japan Co Ltd. | 8,221,623 | 0.61% | ▼ | -1,678,259 | 4,442 | 4,460 | 4,426 | 4,456 | 2,050,100 |
| 2024-03-21 | JPM Securities Japan Co Ltd. | 9,899,882 | 0.74% | ▲ | 2,332,696 | 4,500 | 4,546 | 4,493 | 4,517 | 3,704,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241024 | 15:00 | キヤノン | 2024年12月期 第3四半期決算短信〔米国基準〕(連結) |
| 20240919 | 15:00 | キヤノン | 自己株式の市場買付けおよび取得終了に関するお知らせ |
| 20240904 | 15:00 | キヤノン | 自己株式の取得状況に関するお知らせ |
| 20240823 | 15:00 | キヤノン | 当社子会社による自己株式の公開買付け及び当社による応募に関する結果のお知らせ |
| 20240806 | 15:00 | キヤノン | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240725 | 15:00 | キヤノン | 2024年12月期 第2四半期決算短信[米国基準]（連結） |
| 20240724 | 15:00 | キヤノン | 当社子会社による自己株式の公開買付け及び当社による応募に関する決定のお知らせ |
| 20240610 | 15:00 | キヤノン | 自己株式の市場買付けおよび取得終了に関するお知らせ |
| 20240605 | 15:00 | キヤノン | 自己株式の取得状況に関するお知らせ |
| 20240507 | 15:00 | キヤノン | 自己株式の取得状況に関するお知らせ |
| 20240430 | 17:00 | キヤノン | 株式報酬型ストックオプションの発行内容確定に関するお知らせ |
| 20240424 | 15:00 | キヤノン | 2024年12月期 第1四半期決算短信[米国基準]（連結） |
| 20240328 | 15:00 | キヤノン | 株式報酬型ストックオプションの発行内容に関するお知らせ |
| 20240130 | 15:00 | キヤノン | 2023年12月期 決算短信[米国基準]（連結） |
| 20240130 | 15:00 | キヤノン | 自己株式取得に係る事項の決定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7751 | 1 | キヤノン（Japan） | 2024-12-21 23:23:27 |
| 7751 | 2 | CVCファンド「Canon Marketing Japan MIRAI Fund」を通じて、 衛星データやAI技術を活用した農地管理ソリューションを提供するサグリへ出資｜キヤノンMJグループ | 2024-08-20 12:28:25 |
| 7751 | 2 | 決算説明会資料｜キヤノンMJグループ | 2024-07-24 15:29:52 |
| 7751 | 2 | 決算短信｜キヤノンMJグループ | 2024-07-24 15:29:49 |
| 7751 | 2 | CVCファンド「Canon Marketing Japan MIRAI Fund」を通じて 生成AIを活用した完全自動運転車両の開発に取り組むチューリングへ出資｜キヤノンMJグループ | 2024-07-01 17:28:03 |
| 7751 | 2 | IoTを活用したトコジラミ捕獲デバイスとソフトを開発するValpasへ出資｜キヤノンMJグループ | 2024-06-27 13:31:00 |
| 7751 | 3 | 2024-12-12 12:29:01 | |
| 7751 | 3 | 2024-12-12 00:29:18 | |
| 7751 | 3 | 令和6年11月8日からの大雨により被災したキヤノン製品の修理対応について｜キヤノンMJグループ | 2024-11-12 21:28:39 |
| 7751 | 3 | セキュリティイベント「Canon Security Days 2024」をオンラインで開催｜セキュリティソリューション｜キヤノン | 2024-11-05 19:28:29 |