| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,754 | 1,787 | 1,749 | 1,773 | 17,600 | 31 | 102% | 101% | 70% | ▲▲ | 99% | 101% | 108% | 93% | 104% |
| 20250121 | 1,772 | 1,772 | 1,749 | 1,760 | 28,200 | -13 | 99% | 99% | 160% | ▼ | 100% | 101% | 109% | 93% | 103% |
| 20250122 | 1,770 | 1,775 | 1,751 | 1,774 | 27,400 | 14 | 101% | 100% | 97% | ▲ | 100% | 102% | 110% | 94% | 104% |
| 20250123 | 1,763 | 1,763 | 1,748 | 1,759 | 19,700 | -15 | 99% | 100% | 72% | ▼ | 99% | 102% | 109% | 93% | 103% |
| 20250124 | 1,768 | 1,783 | 1,756 | 1,758 | 20,900 | -1 | 100% | 99% | 106% | ▼▼ | 101% | 101% | 110% | 93% | 103% |
| 20250127 | 1,774 | 1,800 | 1,770 | 1,792 | 22,300 | 34 | 102% | 101% | 107% | ▲ | 101% | 101% | 110% | 95% | 105% |
| 20250128 | 1,776 | 1,814 | 1,776 | 1,794 | 16,000 | 2 | 100% | 101% | 72% | ▲▲ | 99% | 96% | 108% | 95% | 105% |
| 20250129 | 1,805 | 1,805 | 1,789 | 1,789 | 14,200 | -5 | 100% | 99% | 89% | ▼ | 101% | 97% | 109% | 95% | 105% |
| 20250130 | 1,780 | 1,804 | 1,780 | 1,799 | 20,500 | 10 | 101% | 101% | 144% | ▲ | 100% | 96% | 113% | 95% | 106% |
| 20250131 | 1,799 | 1,813 | 1,789 | 1,792 | 15,400 | -7 | 100% | 100% | 75% | ▼ | 97% | 97% | 114% | 95% | 105% |
| 20250203 | 1,780 | 1,787 | 1,729 | 1,730 | 48,600 | -62 | 97% | 97% | 316% | ▼▼ | 98% | 100% | 120% | 92% | 102% |
| 20250204 | 1,747 | 1,773 | 1,720 | 1,720 | 30,500 | -10 | 99% | 98% | 63% | ▼▼▼ | 100% | 103% | 121% | 94% | 101% |
| 20250205 | 1,733 | 1,762 | 1,725 | 1,725 | 19,700 | 5 | 100% | 100% | 65% | ▲ | 99% | 105% | 120% | 95% | 101% |
| 20250206 | 1,741 | 1,743 | 1,728 | 1,728 | 14,700 | 3 | 100% | 99% | 75% | ▲▲ | 100% | 109% | 122% | 96% | 101% |
| 20250207 | 1,716 | 1,737 | 1,716 | 1,719 | 17,200 | -9 | 99% | 100% | 117% | ▼ | 102% | 111% | 122% | 96% | 101% |
| 20250210 | 1,719 | 1,760 | 1,715 | 1,746 | 39,100 | 27 | 102% | 102% | 227% | ▲ | 102% | 108% | 118% | 97% | 102% |
| 20250212 | 1,766 | 1,817 | 1,759 | 1,793 | 43,900 | 47 | 103% | 102% | 112% | ▲▲ | 101% | 107% | 116% | 100% | 104% |
| 20250213 | 1,808 | 1,844 | 1,790 | 1,830 | 55,900 | 37 | 102% | 101% | 127% | ▲▲▲ | 102% | 105% | 114% | 100% | 106% |
| 20250214 | 1,835 | 1,908 | 1,835 | 1,863 | 98,500 | 33 | 102% | 102% | 176% | ▲▲▲▲ | 102% | 104% | 112% | 100% | 108% |
| 20250217 | 1,874 | 1,939 | 1,872 | 1,905 | 45,300 | 42 | 102% | 102% | 46% | ▲▲▲▲▲ | 98% | 102% | 109% | 100% | 111% |
| 20250218 | 1,916 | 1,945 | 1,865 | 1,887 | 82,800 | -18 | 99% | 98% | 183% | ▼ | 102% | 101% | 112% | 99% | 110% |
| 20250219 | 1,900 | 1,943 | 1,900 | 1,931 | 45,700 | 44 | 102% | 102% | 55% | ▲ | 99% | 99% | 110% | 100% | 112% |
| 20250220 | 1,931 | 1,938 | 1,897 | 1,912 | 58,600 | -19 | 99% | 99% | 128% | ▼ | 101% | 105% | 110% | 99% | 111% |
| 20250225 | 1,931 | 1,981 | 1,921 | 1,946 | 69,000 | 34 | 102% | 101% | 118% | ▲ | 98% | 104% | 112% | 100% | 113% |
| 20250226 | 1,938 | 1,963 | 1,873 | 1,898 | 54,000 | -48 | 98% | 98% | 78% | ▼ | 101% | 108% | 114% | 98% | 110% |
| 20250227 | 1,897 | 1,917 | 1,897 | 1,916 | 14,900 | 18 | 101% | 101% | 28% | ▲ | 101% | 109% | 113% | 98% | 111% |
| 20250228 | 1,910 | 1,945 | 1,903 | 1,921 | 35,700 | 5 | 100% | 101% | 240% | ▲▲ | 103% | 107% | 110% | 99% | 112% |
| 20250303 | 1,961 | 2,024 | 1,961 | 2,024 | 33,700 | 103 | 105% | 103% | 94% | ▲▲▲ | 99% | 102% | 107% | 100% | 118% |
| 20250304 | 2,025 | 2,033 | 1,999 | 2,002 | 33,500 | -22 | 99% | 99% | 99% | ▼ | 102% | 103% | 108% | 99% | 116% |
| 20250305 | 2,010 | 2,075 | 2,002 | 2,054 | 56,900 | 52 | 103% | 102% | 170% | ▲ | 100% | 97% | 103% | 100% | 119% |
| 20250306 | 2,095 | 2,109 | 2,074 | 2,090 | 61,900 | 36 | 102% | 100% | 109% | ▲▲ | 100% | 98% | 105% | 100% | 122% |
| 20250307 | 2,068 | 2,080 | 2,042 | 2,073 | 44,100 | -17 | 99% | 100% | 71% | ▼ | 99% | 97% | 104% | 99% | 121% |
| 20250310 | 2,092 | 2,105 | 2,068 | 2,068 | 35,400 | -5 | 100% | 99% | 80% | ▼▼ | 99% | 99% | 106% | 99% | 120% |
| 20250311 | 2,048 | 2,068 | 2,012 | 2,033 | 42,400 | -35 | 98% | 99% | 120% | ▼▼▼ | 100% | 101% | 106% | 97% | 118% |
| 20250312 | 2,019 | 2,039 | 2,009 | 2,023 | 68,300 | -10 | 100% | 100% | 161% | ▼▼▼▼ | 100% | 103% | 101% | 97% | 116% |
| 20250313 | 2,027 | 2,042 | 2,019 | 2,032 | 31,100 | 9 | 100% | 100% | 46% | ▲ | 101% | 105% | 99% | 97% | 113% |
| 20250314 | 2,022 | 2,059 | 2,022 | 2,035 | 41,700 | 3 | 100% | 101% | 134% | ▲▲ | 100% | 104% | 99% | 97% | 111% |
| 20250317 | 2,033 | 2,058 | 2,027 | 2,031 | 28,500 | -4 | 100% | 100% | 68% | ▼ | 100% | 104% | 98% | 97% | 109% |
| 20250318 | 2,039 | 2,077 | 2,031 | 2,035 | 33,700 | 4 | 100% | 100% | 118% | ▲ | 102% | 106% | 94% | 97% | 108% |
| 20250319 | 2,042 | 2,089 | 2,042 | 2,079 | 16,700 | 44 | 102% | 102% | 50% | ▲▲ | 102% | 104% | 90% | 99% | 110% |
| 20250321 | 2,077 | 2,122 | 2,075 | 2,122 | 70,500 | 43 | 102% | 102% | 422% | ▲▲▲ | 99% | 100% | 88% | 100% | 112% |
| 20250324 | 2,131 | 2,131 | 2,095 | 2,112 | 34,000 | -10 | 100% | 99% | 48% | ▼ | 100% | 97% | 88% | 100% | 111% |
| 20250325 | 2,125 | 2,139 | 2,114 | 2,120 | 244,900 | 8 | 100% | 100% | 720% | ▲ | 100% | 92% | 86% | 100% | 112% |
| 20250326 | 2,170 | 2,170 | 2,138 | 2,166 | 44,500 | 46 | 102% | 100% | 18% | ▲▲ | 100% | 94% | 88% | 100% | 114% |
| 20250327 | 2,135 | 2,140 | 2,098 | 2,140 | 47,700 | -26 | 99% | 100% | 107% | ▼ | 98% | 95% | 89% | 99% | 112% |
| 20250328 | 2,102 | 2,128 | 2,050 | 2,057 | 57,200 | -83 | 96% | 98% | 120% | ▼▼ | 98% | 95% | 92% | 95% | 107% |
| 20250331 | 2,024 | 2,043 | 1,975 | 1,977 | 54,200 | -80 | 96% | 98% | 95% | ▼▼▼ | 101% | 91% | 94% | 91% | 100% |
| 20250401 | 1,980 | 2,049 | 1,980 | 1,996 | 38,100 | 19 | 101% | 101% | 70% | ▲ | 101% | 89% | 94% | 92% | 101% |
| 20250402 | 1,996 | 2,006 | 1,978 | 2,006 | 42,700 | 10 | 101% | 101% | 112% | ▲▲ | 98% | 91% | 95% | 93% | 101% |
| 20250403 | 1,970 | 1,992 | 1,908 | 1,923 | 52,000 | -83 | 96% | 98% | 122% | ▼ | 97% | 96% | 0% | 89% | 100% |
| 20250404 | 1,858 | 1,874 | 1,755 | 1,805 | 77,900 | -118 | 94% | 97% | 150% | ▼▼ | 104% | 103% | 0% | 83% | 100% |
| 20250408 | 1,718 | 1,814 | 1,718 | 1,786 | 46,100 | -19 | 99% | 104% | 59% | ▼▼▼ | 98% | 103% | 0% | 82% | 100% |
| 20250409 | 1,746 | 1,746 | 1,689 | 1,706 | 50,800 | -80 | 96% | 98% | 110% | ▼▼▼▼ | 98% | 98% | 0% | 79% | 100% |
| 20250410 | 1,826 | 1,850 | 1,768 | 1,792 | 59,400 | 86 | 105% | 98% | 117% | ▲ | 104% | 105% | 0% | 83% | 105% |
| 20250411 | 1,712 | 1,785 | 1,674 | 1,775 | 58,000 | -17 | 99% | 104% | 98% | ▼ | 98% | 104% | 0% | 82% | 104% |
| 20250414 | 1,800 | 1,803 | 1,763 | 1,769 | 34,900 | -6 | 100% | 98% | 60% | ▼▼ | 100% | 105% | 0% | 82% | 104% |
| 20250415 | 1,788 | 1,804 | 1,762 | 1,791 | 39,600 | 22 | 101% | 100% | 113% | ▲ | 100% | 0% | 0% | 83% | 105% |
| 20250416 | 1,775 | 1,785 | 1,763 | 1,779 | 27,100 | -12 | 99% | 100% | 68% | ▼ | 103% | 0% | 0% | 82% | 104% |
| 20250417 | 1,753 | 1,800 | 1,748 | 1,800 | 39,000 | 21 | 101% | 103% | 144% | ▲ | 103% | 0% | 0% | 83% | 106% |
| 20250418 | 1,814 | 1,870 | 1,811 | 1,870 | 46,200 | 70 | 104% | 103% | 118% | ▲▲ | % | % | % | 86% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,000 | 522,500 | 200 | 492,000 | 800 | 30,500 |
| 2025-04-04 | 800 | 535,100 | 100 | 505,700 | 700 | 29,400 |
| 2025-03-28 | 2,900 | 528,000 | 800 | 501,100 | 2,100 | 26,900 |
| 2025-03-21 | 3,400 | 533,800 | 800 | 293,000 | 2,600 | 240,800 |
| 2025-03-14 | 2,800 | 532,300 | 600 | 293,000 | 2,200 | 239,300 |
| 2025-03-07 | 3,000 | 538,800 | 200 | 298,300 | 2,800 | 240,500 |
| 2025-02-28 | 2,100 | 537,200 | 100 | 297,900 | 2,000 | 239,300 |
| 2025-02-21 | 2,400 | 539,500 | 0 | 300,100 | 2,400 | 239,400 |
| 2025-02-14 | 400 | 549,100 | 0 | 305,300 | 400 | 243,800 |
| 2025-02-07 | 200 | 552,700 | 0 | 302,000 | 200 | 250,700 |
| 2025-01-31 | 700 | 547,800 | 0 | 300,500 | 700 | 247,300 |
| 2025-01-24 | 500 | 552,000 | 0 | 301,300 | 500 | 250,700 |
| 2025-01-17 | 500 | 554,000 | 0 | 302,600 | 500 | 251,400 |
| 2025-01-10 | 400 | 546,800 | 0 | 296,700 | 400 | 250,100 |
| 2024-12-27 | 1,300 | 539,400 | 100 | 294,700 | 1,200 | 244,700 |
| 2024-12-20 | 500 | 541,500 | 0 | 298,000 | 500 | 243,500 |
| 2024-12-13 | 400 | 532,900 | 0 | 293,700 | 400 | 239,200 |
| 2024-12-06 | 300 | 535,800 | 0 | 294,400 | 300 | 241,400 |
| 2024-11-29 | 800 | 540,700 | 0 | 300,000 | 800 | 240,700 |
| 2024-11-22 | 1,100 | 537,900 | 0 | 300,000 | 1,100 | 237,900 |
| 2024-11-15 | 3,300 | 536,500 | 0 | 299,400 | 3,300 | 237,100 |
| 2024-11-08 | 700 | 541,100 | 0 | 306,900 | 700 | 234,200 |
| 2024-11-01 | 500 | 540,300 | 0 | 306,900 | 500 | 233,400 |
| 2024-10-25 | 800 | 542,900 | 0 | 307,400 | 800 | 235,500 |
| 2024-10-18 | 500 | 540,600 | 0 | 307,600 | 500 | 233,000 |
| 2024-10-11 | 100 | 540,200 | 0 | 308,000 | 100 | 232,200 |
| 2024-10-04 | 400 | 539,200 | 100 | 307,800 | 300 | 231,400 |
| 2024-09-27 | 1,600 | 106,800 | 100 | 85,300 | 1,500 | 21,500 |
| 2024-09-20 | 800 | 115,800 | 0 | 107,000 | 800 | 8,800 |
| 2024-09-13 | 700 | 336,800 | 0 | 227,500 | 700 | 109,300 |
| 2024-09-06 | 300 | 336,900 | 200 | 227,500 | 100 | 109,400 |
| 2024-08-30 | 500 | 338,900 | 200 | 229,000 | 300 | 109,900 |
| 2024-08-23 | 600 | 337,800 | 200 | 229,000 | 400 | 108,800 |
| 2024-08-16 | 500 | 340,800 | 200 | 232,200 | 300 | 108,600 |
| 2024-08-09 | 900 | 334,900 | 200 | 223,000 | 700 | 111,900 |
| 2024-08-02 | 800 | 338,500 | 400 | 223,200 | 400 | 115,300 |
| 2024-07-26 | 400 | 338,700 | 400 | 211,700 | 0 | 127,000 |
| 2024-07-19 | 1,100 | 343,100 | 300 | 212,200 | 800 | 130,900 |
| 2024-07-12 | 1,600 | 343,600 | 300 | 212,500 | 1,300 | 131,100 |
| 2024-07-05 | 2,100 | 351,200 | 300 | 214,800 | 1,800 | 136,400 |
| 2024-06-28 | 3,200 | 354,400 | 300 | 217,500 | 2,900 | 136,900 |
| 2024-06-21 | 3,700 | 372,000 | 300 | 219,000 | 3,400 | 153,000 |
| 2024-06-14 | 4,000 | 372,100 | 300 | 218,400 | 3,700 | 153,700 |
| 2024-06-07 | 2,200 | 381,600 | 300 | 221,400 | 1,900 | 160,200 |
| 2024-05-31 | 1,700 | 384,800 | 300 | 222,600 | 1,400 | 162,200 |
| 2024-05-24 | 2,700 | 387,600 | 300 | 224,600 | 2,400 | 163,000 |
| 2024-05-17 | 2,000 | 392,300 | 300 | 225,100 | 1,700 | 167,200 |
| 2024-05-10 | 2,000 | 380,200 | 300 | 217,800 | 1,700 | 162,400 |
| 2024-05-02 | 2,000 | 384,800 | 300 | 220,100 | 1,700 | 164,700 |
| 2024-04-26 | 2,600 | 389,400 | 300 | 220,200 | 2,300 | 169,200 |
| 2024-04-19 | 1,800 | 388,900 | 300 | 219,700 | 1,500 | 169,200 |
| 2024-04-12 | 2,000 | 390,800 | 300 | 220,900 | 1,700 | 169,900 |
| 2024-04-05 | 2,600 | 391,400 | 300 | 223,400 | 2,300 | 168,000 |
| 2024-03-29 | 3,400 | 386,500 | 300 | 224,800 | 3,100 | 161,700 |
| 2024-03-22 | 5,000 | 609,700 | 300 | 250,100 | 4,700 | 359,600 |
| 2024-03-15 | 5,200 | 612,700 | 300 | 252,600 | 4,900 | 360,100 |
| 2024-03-08 | 5,800 | 614,300 | 800 | 252,100 | 5,000 | 362,200 |
| 2024-03-01 | 4,800 | 608,300 | 400 | 249,700 | 4,400 | 358,600 |
| 2024-02-22 | 4,700 | 612,300 | 600 | 249,000 | 4,100 | 363,300 |
| 2024-02-16 | 4,700 | 612,200 | 400 | 248,700 | 4,300 | 363,500 |
| 2024-02-09 | 5,000 | 648,400 | 300 | 280,500 | 4,700 | 367,900 |
| 2024-02-02 | 6,700 | 654,900 | 300 | 281,000 | 6,400 | 373,900 |
| 2024-01-26 | 7,400 | 655,600 | 300 | 283,100 | 7,100 | 372,500 |
| 2024-01-19 | 6,100 | 667,800 | 300 | 297,100 | 5,800 | 370,700 |
| 2024-01-12 | 5,300 | 661,600 | 300 | 297,700 | 5,000 | 363,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 15:30 | カメイ | 自己株式の消却に関するお知らせ |
| 20250214 | 10:30 | カメイ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20250213 | 16:30 | カメイ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240611 | 15:00 | カメイ | 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 20240523 | 15:00 | カメイ | 「長期経営方針」策定に関するお知らせ |
| 20240523 | 15:00 | カメイ | 剰余金の配当（期末配当）に関するお知らせ |
| 20240208 | 13:00 | カメイ | 2024年3月期第3四半期決算短信〔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 |
|---|---|---|---|
| 8037 | 1 | ?J???C???ｮ???ﾐ | 2025-04-19 17:25:56 |
| 8037 | 2 | 会社説明資料・会社案内 | 投資家情報 | カメイ株式会社 | 2024-06-18 20:34:44 |
| 8037 | 2 | 事業報告書 | 投資家情報 | カメイ株式会社 | 2024-06-18 20:34:43 |
| 8037 | 2 | 有価証券報告書 | 投資家情報 | カメイ株式会社 | 2024-06-18 20:34:42 |
| 8037 | 2 | 決算短信・決算説明資料 | 投資家情報 | カメイ株式会社 | 2024-06-18 20:34:41 |
| 8037 | 2 | 【会社説明資料】【決算説明資料】【長期経営方針説明資料】を開示いたしました | 投資家情報 | カメイ株式会社 | 2024-06-18 20:34:40 |
| 8037 | 2 | 2024-06-18 20:34:39 | |
| 8037 | 2 | 免責事項 | 投資家情報 | カメイ株式会社 | 2024-06-18 20:34:37 |
| 8037 | 2 | 決算短信 | 投資家情報 | カメイ株式会社 | 2024-06-18 20:34:36 |
| 8037 | 2 | 株主総会 | 投資家情報 | カメイ株式会社 | 2024-06-18 20:34:35 |