| 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 | 4,662 | 4,699 | 4,357 | 4,389 | 745,200 | -89 | 98% | 94% | 467% | ▼▼▼▼ | 102% | 105% | 102% | 95% | 100% |
| 20240726 | 4,424 | 4,579 | 4,370 | 4,516 | 260,900 | 127 | 103% | 102% | 35% | ▲ | 101% | 102% | 100% | 98% | 103% |
| 20240729 | 4,528 | 4,670 | 4,519 | 4,577 | 137,900 | 61 | 101% | 101% | 53% | ▲▲ | 98% | 97% | 99% | 99% | 104% |
| 20240730 | 4,582 | 4,582 | 4,499 | 4,510 | 124,900 | -67 | 99% | 98% | 91% | ▼ | 103% | 98% | 101% | 98% | 103% |
| 20240731 | 4,523 | 4,679 | 4,522 | 4,663 | 138,800 | 153 | 103% | 103% | 111% | ▲ | 100% | 96% | 99% | 100% | 106% |
| 20240801 | 4,641 | 4,670 | 4,563 | 4,636 | 205,000 | -27 | 99% | 100% | 148% | ▼ | 97% | 97% | 101% | 99% | 106% |
| 20240802 | 4,566 | 4,579 | 4,437 | 4,443 | 160,900 | -193 | 96% | 97% | 78% | ▼▼ | 95% | 105% | 109% | 95% | 101% |
| 20240805 | 4,217 | 4,260 | 3,965 | 4,002 | 164,000 | -441 | 90% | 95% | 102% | ▼▼▼ | 101% | 101% | 104% | 86% | 100% |
| 20240806 | 4,422 | 4,593 | 4,386 | 4,452 | 177,900 | 450 | 111% | 101% | 108% | ▲ | 102% | 104% | 106% | 95% | 111% |
| 20240807 | 4,320 | 4,570 | 4,311 | 4,416 | 161,200 | -36 | 99% | 102% | 91% | ▼ | 100% | 103% | 106% | 95% | 110% |
| 20240808 | 4,346 | 4,407 | 4,307 | 4,335 | 144,000 | -81 | 98% | 100% | 89% | ▼▼ | 100% | 101% | 105% | 93% | 108% |
| 20240809 | 4,427 | 4,434 | 4,341 | 4,410 | 173,500 | 75 | 102% | 100% | 120% | ▲ | 100% | 100% | 107% | 95% | 110% |
| 20240813 | 4,451 | 4,469 | 4,379 | 4,450 | 121,700 | 40 | 101% | 100% | 70% | ▲▲ | 100% | 98% | 108% | 95% | 111% |
| 20240814 | 4,464 | 4,491 | 4,418 | 4,481 | 93,200 | 31 | 101% | 100% | 77% | ▲▲▲ | 99% | 97% | 107% | 96% | 112% |
| 20240815 | 4,500 | 4,535 | 4,432 | 4,458 | 85,400 | -23 | 99% | 99% | 92% | ▼ | 98% | 96% | 106% | 96% | 111% |
| 20240816 | 4,550 | 4,550 | 4,373 | 4,448 | 146,300 | -10 | 100% | 98% | 171% | ▼▼ | 99% | 102% | 109% | 95% | 111% |
| 20240819 | 4,421 | 4,440 | 4,330 | 4,358 | 122,400 | -90 | 98% | 99% | 84% | ▼▼▼ | 100% | 103% | 110% | 93% | 109% |
| 20240820 | 4,377 | 4,410 | 4,339 | 4,378 | 100,300 | 20 | 100% | 100% | 82% | ▲ | 100% | 105% | 111% | 94% | 109% |
| 20240821 | 4,339 | 4,345 | 4,304 | 4,335 | 71,700 | -43 | 99% | 100% | 71% | ▼ | 101% | 105% | 111% | 93% | 108% |
| 20240822 | 4,336 | 4,466 | 4,301 | 4,374 | 118,500 | 39 | 101% | 101% | 165% | ▲ | 102% | 105% | 110% | 94% | 109% |
| 20240823 | 4,390 | 4,514 | 4,390 | 4,498 | 119,000 | 124 | 103% | 102% | 100% | ▲▲ | 101% | 103% | 108% | 96% | 112% |
| 20240826 | 4,461 | 4,564 | 4,461 | 4,523 | 151,400 | 25 | 101% | 101% | 127% | ▲▲▲ | 100% | 101% | 106% | 97% | 113% |
| 20240827 | 4,523 | 4,564 | 4,502 | 4,539 | 86,500 | 16 | 100% | 100% | 57% | ▲▲▲▲ | 101% | 101% | 105% | 97% | 113% |
| 20240828 | 4,520 | 4,560 | 4,520 | 4,550 | 43,900 | 11 | 100% | 101% | 51% | ▲▲▲▲▲ | 102% | 101% | 105% | 98% | 114% |
| 20240829 | 4,518 | 4,600 | 4,518 | 4,589 | 82,800 | 39 | 101% | 102% | 189% | ▲▲▲▲▲▲ | 100% | 100% | 104% | 99% | 115% |
| 20240830 | 4,564 | 4,584 | 4,528 | 4,546 | 105,100 | -43 | 99% | 100% | 127% | ▼ | 99% | 102% | 104% | 99% | 114% |
| 20240902 | 4,561 | 4,576 | 4,473 | 4,522 | 99,700 | -24 | 99% | 99% | 95% | ▼▼ | 101% | 106% | 105% | 99% | 113% |
| 20240903 | 4,508 | 4,576 | 4,508 | 4,561 | 68,700 | 39 | 101% | 101% | 69% | ▲ | 101% | 107% | 106% | 99% | 105% |
| 20240904 | 4,491 | 4,562 | 4,487 | 4,533 | 79,700 | -28 | 99% | 101% | 116% | ▼ | 101% | 106% | 105% | 99% | 105% |
| 20240905 | 4,530 | 4,580 | 4,509 | 4,566 | 83,200 | 33 | 101% | 101% | 104% | ▲ | 101% | 104% | 103% | 99% | 105% |
| 20240906 | 4,598 | 4,698 | 4,580 | 4,657 | 156,300 | 91 | 102% | 101% | 188% | ▲▲ | 104% | 104% | 103% | 100% | 107% |
| 20240909 | 4,589 | 4,786 | 4,589 | 4,780 | 144,400 | 123 | 103% | 104% | 92% | ▲▲▲ | 100% | 99% | 99% | 100% | 110% |
| 20240910 | 4,790 | 4,852 | 4,771 | 4,810 | 134,200 | 30 | 101% | 100% | 93% | ▲▲▲▲ | 99% | 99% | 100% | 100% | 111% |
| 20240911 | 4,772 | 4,798 | 4,683 | 4,708 | 105,500 | -102 | 98% | 99% | 79% | ▼ | 100% | 100% | 100% | 98% | 109% |
| 20240912 | 4,760 | 4,808 | 4,727 | 4,765 | 113,800 | 57 | 101% | 100% | 108% | ▲ | 99% | 98% | 100% | 99% | 110% |
| 20240913 | 4,766 | 4,800 | 4,699 | 4,707 | 137,500 | -58 | 99% | 99% | 121% | ▼ | 100% | 99% | 101% | 98% | 109% |
| 20240917 | 4,730 | 4,756 | 4,660 | 4,741 | 121,800 | 34 | 101% | 100% | 89% | ▲ | 100% | 99% | 101% | 99% | 109% |
| 20240918 | 4,744 | 4,780 | 4,683 | 4,739 | 125,600 | -2 | 100% | 100% | 103% | ▼ | 98% | 99% | 100% | 99% | 109% |
| 20240919 | 4,777 | 4,795 | 4,648 | 4,665 | 120,300 | -74 | 98% | 98% | 96% | ▼▼ | 97% | 99% | 100% | 97% | 107% |
| 20240920 | 4,794 | 4,794 | 4,654 | 4,672 | 231,400 | 7 | 100% | 97% | 192% | ▲ | 100% | 101% | 102% | 97% | 104% |
| 20240924 | 4,698 | 4,735 | 4,661 | 4,691 | 180,200 | 19 | 100% | 100% | 78% | ▲▲ | 98% | 101% | 103% | 98% | 104% |
| 20240925 | 4,644 | 4,654 | 4,527 | 4,569 | 282,800 | -122 | 97% | 98% | 157% | ▼ | 103% | 102% | 104% | 95% | 101% |
| 20240926 | 4,611 | 4,758 | 4,600 | 4,737 | 343,100 | 168 | 104% | 103% | 121% | ▲ | 101% | 99% | 102% | 98% | 105% |
| 20240927 | 4,696 | 4,751 | 4,681 | 4,746 | 142,300 | 9 | 100% | 101% | 41% | ▲▲ | 102% | 103% | 105% | 99% | 105% |
| 20240930 | 4,574 | 4,657 | 4,557 | 4,646 | 145,800 | -100 | 98% | 102% | 102% | ▼ | 102% | 102% | 102% | 97% | 103% |
| 20241001 | 4,603 | 4,691 | 4,592 | 4,691 | 106,500 | 45 | 101% | 102% | 73% | ▲ | 99% | 101% | 101% | 98% | 104% |
| 20241002 | 4,672 | 4,717 | 4,618 | 4,639 | 106,900 | -52 | 99% | 99% | 100% | ▼ | 99% | 100% | 99% | 96% | 102% |
| 20241003 | 4,700 | 4,707 | 4,643 | 4,654 | 114,800 | 15 | 100% | 99% | 107% | ▲ | 101% | 102% | 100% | 97% | 103% |
| 20241004 | 4,670 | 4,734 | 4,657 | 4,712 | 134,600 | 58 | 101% | 101% | 117% | ▲▲ | 99% | 100% | 97% | 98% | 103% |
| 20241007 | 4,777 | 4,777 | 4,685 | 4,707 | 122,800 | -5 | 100% | 99% | 91% | ▼ | 100% | 103% | 0% | 98% | 103% |
| 20241008 | 4,637 | 4,682 | 4,597 | 4,633 | 201,300 | -74 | 98% | 100% | 164% | ▼▼ | 101% | 103% | 0% | 96% | 101% |
| 20241009 | 4,657 | 4,693 | 4,632 | 4,693 | 129,600 | 60 | 101% | 101% | 64% | ▲ | 102% | 100% | 0% | 98% | 103% |
| 20241010 | 4,700 | 4,792 | 4,685 | 4,771 | 230,900 | 78 | 102% | 102% | 178% | ▲▲ | 99% | 99% | 0% | 100% | 104% |
| 20241011 | 4,750 | 4,792 | 4,684 | 4,725 | 183,900 | -46 | 99% | 99% | 80% | ▼ | 100% | 98% | 0% | 99% | 103% |
| 20241015 | 4,784 | 4,820 | 4,725 | 4,789 | 211,000 | 64 | 101% | 100% | 115% | ▲ | 100% | 99% | 0% | 100% | 105% |
| 20241016 | 4,685 | 4,765 | 4,679 | 4,697 | 130,600 | -92 | 98% | 100% | 62% | ▼ | 100% | 99% | 0% | 98% | 103% |
| 20241017 | 4,697 | 4,717 | 4,671 | 4,699 | 111,200 | 2 | 100% | 100% | 85% | ▲ | 99% | 0% | 0% | 98% | 103% |
| 20241018 | 4,699 | 4,716 | 4,663 | 4,667 | 89,600 | -32 | 99% | 99% | 81% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241021 | 4,641 | 4,668 | 4,608 | 4,660 | 132,900 | -7 | 100% | 100% | 148% | ▼▼ | 99% | 0% | 0% | 97% | 102% |
| 20241022 | 4,678 | 4,678 | 4,619 | 4,649 | 143,800 | -11 | 100% | 99% | 108% | ▼▼▼ | % | % | % | 97% | 102% |
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 | 30,700 | 14,700 | 21,500 | 4,700 | 9,200 | 10,000 |
| 2024-10-11 | 30,800 | 12,400 | 21,500 | 3,500 | 9,300 | 8,900 |
| 2024-10-04 | 31,300 | 12,800 | 21,700 | 4,900 | 9,600 | 7,900 |
| 2024-09-27 | 32,400 | 15,100 | 21,500 | 4,200 | 10,900 | 10,900 |
| 2024-09-20 | 26,600 | 19,500 | 21,500 | 5,700 | 5,100 | 13,800 |
| 2024-09-13 | 26,600 | 13,600 | 21,500 | 5,700 | 5,100 | 7,900 |
| 2024-09-06 | 23,700 | 10,600 | 19,000 | 2,900 | 4,700 | 7,700 |
| 2024-08-30 | 21,100 | 13,300 | 16,900 | 3,800 | 4,200 | 9,500 |
| 2024-08-23 | 20,900 | 18,200 | 16,900 | 3,300 | 4,000 | 14,900 |
| 2024-08-16 | 26,000 | 15,600 | 15,000 | 3,400 | 11,000 | 12,200 |
| 2024-08-09 | 17,300 | 13,100 | 15,000 | 2,000 | 2,300 | 11,100 |
| 2024-08-02 | 18,400 | 20,300 | 15,700 | 3,300 | 2,700 | 17,000 |
| 2024-07-26 | 20,200 | 24,500 | 15,800 | 3,300 | 4,400 | 21,200 |
| 2024-07-19 | 17,400 | 19,400 | 14,700 | 3,200 | 2,700 | 16,200 |
| 2024-07-12 | 17,500 | 18,100 | 14,800 | 3,400 | 2,700 | 14,700 |
| 2024-07-05 | 17,400 | 30,700 | 14,700 | 6,500 | 2,700 | 24,200 |
| 2024-06-28 | 17,900 | 28,600 | 14,900 | 4,900 | 3,000 | 23,700 |
| 2024-06-21 | 17,900 | 22,900 | 15,100 | 4,600 | 2,800 | 18,300 |
| 2024-06-14 | 18,100 | 47,500 | 15,300 | 13,800 | 2,800 | 33,700 |
| 2024-06-07 | 23,000 | 24,200 | 15,300 | 5,000 | 7,700 | 19,200 |
| 2024-05-31 | 24,800 | 25,800 | 15,300 | 4,900 | 9,500 | 20,900 |
| 2024-05-24 | 23,200 | 30,500 | 15,300 | 6,200 | 7,900 | 24,300 |
| 2024-05-17 | 26,600 | 28,100 | 15,700 | 3,900 | 10,900 | 24,200 |
| 2024-05-10 | 25,900 | 27,300 | 15,700 | 5,100 | 10,200 | 22,200 |
| 2024-05-02 | 26,800 | 28,900 | 15,800 | 5,900 | 11,000 | 23,000 |
| 2024-04-26 | 27,800 | 26,700 | 15,800 | 5,800 | 12,000 | 20,900 |
| 2024-04-19 | 17,300 | 34,200 | 15,700 | 10,900 | 1,600 | 23,300 |
| 2024-04-12 | 17,400 | 28,600 | 15,400 | 7,900 | 2,000 | 20,700 |
| 2024-04-05 | 17,300 | 30,100 | 15,300 | 7,100 | 2,000 | 23,000 |
| 2024-03-29 | 21,500 | 27,300 | 15,600 | 6,200 | 5,900 | 21,100 |
| 2024-03-22 | 17,700 | 38,500 | 15,600 | 5,900 | 2,100 | 32,600 |
| 2024-03-15 | 18,100 | 32,300 | 15,600 | 7,500 | 2,500 | 24,800 |
| 2024-03-08 | 17,700 | 34,600 | 15,600 | 8,000 | 2,100 | 26,600 |
| 2024-03-01 | 17,300 | 32,500 | 15,500 | 7,000 | 1,800 | 25,500 |
| 2024-02-22 | 18,900 | 39,300 | 15,400 | 7,800 | 3,500 | 31,500 |
| 2024-02-16 | 19,300 | 31,600 | 15,500 | 4,600 | 3,800 | 27,000 |
| 2024-02-09 | 18,800 | 32,100 | 15,700 | 4,400 | 3,100 | 27,700 |
| 2024-02-02 | 21,200 | 34,400 | 15,700 | 10,100 | 5,500 | 24,300 |
| 2024-01-26 | 32,900 | 30,100 | 27,900 | 6,900 | 5,000 | 23,200 |
| 2024-01-19 | 33,300 | 14,300 | 27,900 | 3,300 | 5,400 | 11,000 |
| 2024-01-12 | 33,400 | 19,400 | 27,700 | 4,800 | 5,700 | 14,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240919 | 17:30 | キヤノンＭＪ | 自己株式の消却及び別途積立金の取り崩しに関するお知らせ |
| 20240823 | 15:00 | キヤノンＭＪ | 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 |
| 20240724 | 15:00 | キヤノンＭＪ | 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ＭＪ | 剰余金の配当（中間配当）及び配当予想の修正に関するお知らせ |
| 20240724 | 15:00 | キヤノンＭＪ | 2024年12月期 第2四半期決算説明資料 |
| 20240724 | 15:00 | キヤノンＭＪ | 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 20240426 | 18:00 | キヤノンＭＪ | （訂正）「2024年12月期 第１四半期決算説明資料」の一部訂正について |
| 20240426 | 18:00 | キヤノンＭＪ | 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 |
| 20240423 | 15:00 | キヤノンＭＪ | 2024年12月期 第1四半期決算短信［日本基準］（連結） |
| 20240423 | 15:00 | キヤノンＭＪ | 2024年12月期 第1四半期決算説明資料 |
| 20240329 | 15:00 | キヤノンＭＪ | 支配株主等に関する事項について |
| 20240327 | 15:00 | キヤノンＭＪ | 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 |
| 20240129 | 15:00 | キヤノンＭＪ | 2023年12月期 決算短信[日本基準]（連結） |
| 20240129 | 15:00 | キヤノンＭＪ | 2023年度 決算説明資料 |
| 20240129 | 15:00 | キヤノンＭＪ | 2022-2025中期経営計画進捗報告 |
| 20240129 | 15:00 | キヤノンＭＪ | 経営方針説明会資料 |
| 20240129 | 15:00 | キヤノンＭＪ | 剰余金の配当に関するお知らせ |
| 20240129 | 15:00 | キヤノンＭＪ | コーポレートベンチャーキャピタルファンド設立に関するお知らせ |
| 20240129 | 15:00 | キヤノンＭＪ | 特別委員会設置に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8060 | 1 | キヤノンマーケティングジャパングループについて｜キヤノンMJグループ | 2024-10-23 03:23:19 |
| 8060 | 2 | IRイベント | キヤノングローバル | 2024-06-18 20:36:10 |
| 8060 | 2 | 株式情報/事務手続き | キヤノングローバル | 2024-06-18 20:36:07 |
| 8060 | 2 | アナリストカバレッジ | キヤノングローバル | 2024-06-18 20:36:06 |
| 8060 | 2 | 配当金 | キヤノングローバル | 2024-06-18 20:36:05 |
| 8060 | 2 | 格付け | キヤノングローバル | 2024-06-18 20:36:04 |
| 8060 | 2 | 業績推移データ | キヤノングローバル | 2024-06-18 20:36:03 |
| 8060 | 2 | キャッシュ・フロー | キヤノングローバル | 2024-06-18 20:36:02 |
| 8060 | 2 | 設備投資・減価償却費 | キヤノングローバル | 2024-06-18 20:36:00 |
| 8060 | 2 | 棚卸資産・手元資金・有利子負債 | キヤノングローバル | 2024-06-18 20:35:59 |