| 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 | 1,614 | 1,614 | 1,583 | 1,583 | 31,600 | -47 | 97% | 98% | 100% | ▼▼▼▼▼▼ | 99% | 103% | 91% | 91% | 100% |
| 20240726 | 1,585 | 1,590 | 1,566 | 1,568 | 31,700 | -15 | 99% | 99% | 100% | ▼▼▼▼▼▼▼ | 101% | 97% | 92% | 90% | 100% |
| 20240729 | 1,583 | 1,613 | 1,583 | 1,605 | 19,800 | 37 | 102% | 101% | 62% | ▲ | 99% | 89% | 92% | 92% | 102% |
| 20240730 | 1,607 | 1,607 | 1,580 | 1,591 | 24,600 | -14 | 99% | 99% | 124% | ▼ | 103% | 86% | 93% | 91% | 101% |
| 20240731 | 1,575 | 1,637 | 1,575 | 1,630 | 26,500 | 39 | 102% | 103% | 108% | ▲ | 98% | 87% | 94% | 93% | 104% |
| 20240801 | 1,563 | 1,568 | 1,528 | 1,539 | 42,700 | -91 | 94% | 98% | 161% | ▼ | 94% | 90% | 98% | 88% | 100% |
| 20240802 | 1,514 | 1,517 | 1,427 | 1,427 | 52,100 | -112 | 93% | 94% | 122% | ▼▼ | 94% | 98% | 109% | 82% | 100% |
| 20240805 | 1,367 | 1,381 | 1,270 | 1,283 | 60,300 | -144 | 90% | 94% | 116% | ▼▼▼ | 100% | 101% | 110% | 73% | 100% |
| 20240806 | 1,366 | 1,425 | 1,300 | 1,362 | 46,300 | 79 | 106% | 100% | 77% | ▲ | 100% | 103% | 111% | 78% | 106% |
| 20240807 | 1,360 | 1,412 | 1,345 | 1,363 | 35,700 | 1 | 100% | 100% | 77% | ▲▲ | 99% | 104% | 111% | 78% | 106% |
| 20240808 | 1,353 | 1,369 | 1,335 | 1,335 | 54,100 | -28 | 98% | 99% | 152% | ▼ | 98% | 105% | 110% | 76% | 104% |
| 20240809 | 1,365 | 1,370 | 1,303 | 1,339 | 72,800 | 4 | 100% | 98% | 135% | ▲ | 102% | 106% | 111% | 77% | 104% |
| 20240813 | 1,353 | 1,380 | 1,343 | 1,376 | 32,000 | 37 | 103% | 102% | 44% | ▲▲ | 101% | 102% | 108% | 79% | 107% |
| 20240814 | 1,394 | 1,413 | 1,376 | 1,406 | 29,800 | 30 | 102% | 101% | 93% | ▲▲▲ | 99% | 102% | 107% | 80% | 110% |
| 20240815 | 1,404 | 1,409 | 1,385 | 1,385 | 56,600 | -21 | 99% | 99% | 190% | ▼ | 101% | 102% | 106% | 80% | 108% |
| 20240816 | 1,415 | 1,435 | 1,405 | 1,431 | 24,800 | 46 | 103% | 101% | 44% | ▲ | 98% | 101% | 105% | 84% | 112% |
| 20240819 | 1,430 | 1,432 | 1,396 | 1,398 | 49,900 | -33 | 98% | 98% | 201% | ▼ | 100% | 102% | 106% | 84% | 109% |
| 20240820 | 1,426 | 1,440 | 1,421 | 1,428 | 30,400 | 30 | 102% | 100% | 61% | ▲ | 100% | 103% | 102% | 86% | 111% |
| 20240821 | 1,424 | 1,436 | 1,423 | 1,429 | 13,600 | 1 | 100% | 100% | 45% | ▲▲ | 101% | 102% | 100% | 88% | 111% |
| 20240822 | 1,437 | 1,446 | 1,433 | 1,445 | 10,000 | 16 | 101% | 101% | 74% | ▲▲▲ | 100% | 102% | 100% | 89% | 113% |
| 20240823 | 1,449 | 1,459 | 1,440 | 1,450 | 13,000 | 5 | 100% | 100% | 130% | ▲▲▲▲ | 100% | 102% | 100% | 89% | 113% |
| 20240826 | 1,456 | 1,461 | 1,448 | 1,458 | 17,600 | 8 | 101% | 100% | 135% | ▲▲▲▲▲ | 100% | 102% | 99% | 89% | 114% |
| 20240827 | 1,466 | 1,474 | 1,461 | 1,472 | 12,400 | 14 | 101% | 100% | 70% | ▲▲▲▲▲▲ | 100% | 102% | 99% | 90% | 115% |
| 20240828 | 1,475 | 1,475 | 1,456 | 1,471 | 20,100 | -1 | 100% | 100% | 162% | ▼ | 100% | 102% | 100% | 90% | 115% |
| 20240829 | 1,470 | 1,474 | 1,460 | 1,472 | 29,900 | 1 | 100% | 100% | 149% | ▲ | 100% | 98% | 99% | 96% | 115% |
| 20240830 | 1,479 | 1,489 | 1,475 | 1,480 | 31,400 | 8 | 101% | 100% | 105% | ▲▲ | 100% | 96% | 98% | 100% | 115% |
| 20240902 | 1,496 | 1,500 | 1,473 | 1,490 | 43,400 | 10 | 101% | 100% | 138% | ▲▲▲ | 101% | 95% | 99% | 100% | 116% |
| 20240903 | 1,491 | 1,507 | 1,491 | 1,506 | 27,300 | 16 | 101% | 101% | 63% | ▲▲▲▲ | 98% | 95% | 102% | 100% | 113% |
| 20240904 | 1,476 | 1,484 | 1,447 | 1,449 | 73,100 | -57 | 96% | 98% | 268% | ▼ | 100% | 96% | 107% | 96% | 109% |
| 20240905 | 1,440 | 1,463 | 1,418 | 1,435 | 55,800 | -14 | 99% | 100% | 76% | ▼▼ | 99% | 97% | 108% | 95% | 107% |
| 20240906 | 1,434 | 1,442 | 1,405 | 1,415 | 66,400 | -20 | 99% | 99% | 119% | ▼▼▼ | 101% | 103% | 111% | 94% | 106% |
| 20240909 | 1,390 | 1,408 | 1,385 | 1,407 | 71,800 | -8 | 99% | 101% | 108% | ▼▼▼▼ | 99% | 102% | 110% | 93% | 102% |
| 20240910 | 1,403 | 1,421 | 1,389 | 1,389 | 64,900 | -18 | 99% | 99% | 90% | ▼▼▼▼▼ | 100% | 103% | 111% | 92% | 100% |
| 20240911 | 1,391 | 1,403 | 1,370 | 1,385 | 64,300 | -4 | 100% | 100% | 99% | ▼▼▼▼▼▼ | 99% | 103% | 110% | 92% | 100% |
| 20240912 | 1,400 | 1,401 | 1,380 | 1,384 | 99,500 | -1 | 100% | 99% | 155% | ▼▼▼▼▼▼▼ | 101% | 103% | 110% | 92% | 100% |
| 20240913 | 1,408 | 1,431 | 1,396 | 1,426 | 99,000 | 42 | 103% | 101% | 99% | ▲ | 98% | 101% | 107% | 95% | 103% |
| 20240917 | 1,436 | 1,439 | 1,390 | 1,402 | 148,200 | -24 | 98% | 98% | 150% | ▼ | 100% | 102% | 111% | 93% | 101% |
| 20240918 | 1,422 | 1,435 | 1,410 | 1,427 | 93,500 | 25 | 102% | 100% | 63% | ▲ | 100% | 102% | 110% | 95% | 103% |
| 20240919 | 1,439 | 1,456 | 1,439 | 1,442 | 127,200 | 15 | 101% | 100% | 136% | ▲▲ | 100% | 101% | 108% | 96% | 104% |
| 20240920 | 1,455 | 1,458 | 1,444 | 1,453 | 119,500 | 11 | 101% | 100% | 94% | ▲▲▲ | 99% | 99% | 108% | 96% | 105% |
| 20240924 | 1,459 | 1,468 | 1,443 | 1,447 | 189,400 | -6 | 100% | 99% | 158% | ▼ | 101% | 102% | 110% | 96% | 105% |
| 20240925 | 1,439 | 1,454 | 1,424 | 1,447 | 141,600 | 0 | 100% | 101% | 75% | -- | 101% | 102% | 109% | 96% | 105% |
| 20240926 | 1,447 | 1,470 | 1,445 | 1,464 | 257,200 | 17 | 101% | 101% | 182% | ▲ | 101% | 105% | 110% | 97% | 106% |
| 20240927 | 1,430 | 1,458 | 1,426 | 1,448 | 115,500 | -16 | 99% | 101% | 45% | ▼ | 101% | 108% | 111% | 96% | 105% |
| 20240930 | 1,425 | 1,440 | 1,415 | 1,434 | 48,500 | -14 | 99% | 101% | 42% | ▼▼ | 102% | 107% | 109% | 95% | 104% |
| 20241001 | 1,440 | 1,469 | 1,439 | 1,467 | 33,100 | 33 | 102% | 102% | 68% | ▲ | 102% | 106% | 109% | 97% | 106% |
| 20241002 | 1,451 | 1,480 | 1,451 | 1,473 | 29,900 | 6 | 100% | 102% | 90% | ▲▲ | 101% | 102% | 105% | 98% | 106% |
| 20241003 | 1,490 | 1,508 | 1,480 | 1,500 | 30,700 | 27 | 102% | 101% | 103% | ▲▲▲ | 102% | 101% | 102% | 100% | 108% |
| 20241004 | 1,508 | 1,544 | 1,507 | 1,534 | 34,200 | 34 | 102% | 102% | 111% | ▲▲▲▲ | 99% | 98% | 97% | 100% | 111% |
| 20241007 | 1,555 | 1,559 | 1,534 | 1,542 | 29,200 | 8 | 101% | 99% | 85% | ▲▲▲▲▲ | 99% | 100% | 0% | 100% | 111% |
| 20241008 | 1,532 | 1,536 | 1,504 | 1,516 | 12,000 | -26 | 98% | 99% | 41% | ▼ | 100% | 102% | 0% | 98% | 110% |
| 20241009 | 1,518 | 1,526 | 1,511 | 1,524 | 11,400 | 8 | 101% | 100% | 95% | ▲ | 100% | 103% | 0% | 99% | 110% |
| 20241010 | 1,524 | 1,530 | 1,510 | 1,520 | 14,200 | -4 | 100% | 100% | 125% | ▼ | 99% | 103% | 0% | 99% | 110% |
| 20241011 | 1,535 | 1,540 | 1,518 | 1,525 | 21,300 | 5 | 100% | 99% | 150% | ▲ | 100% | 102% | 0% | 99% | 110% |
| 20241015 | 1,533 | 1,537 | 1,516 | 1,536 | 24,800 | 11 | 101% | 100% | 116% | ▲▲ | 102% | 102% | 0% | 100% | 110% |
| 20241016 | 1,517 | 1,570 | 1,517 | 1,549 | 27,000 | 13 | 101% | 102% | 109% | ▲▲▲ | 101% | 97% | 0% | 100% | 110% |
| 20241017 | 1,560 | 1,588 | 1,560 | 1,576 | 53,900 | 27 | 102% | 101% | 200% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 110% |
| 20241018 | 1,585 | 1,588 | 1,564 | 1,568 | 37,500 | -8 | 99% | 99% | 70% | ▼ | 98% | 0% | 0% | 99% | 109% |
| 20241021 | 1,567 | 1,577 | 1,505 | 1,540 | 32,500 | -28 | 98% | 98% | 87% | ▼▼ | 97% | 0% | 0% | 98% | 107% |
| 20241022 | 1,553 | 1,553 | 1,508 | 1,509 | 19,200 | -31 | 98% | 97% | 59% | ▼▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,800 | 92,600 | 1,800 | 49,600 | 0 | 43,000 |
| 2024-10-11 | 900 | 50,500 | 900 | 9,600 | 0 | 40,900 |
| 2024-10-04 | 1,500 | 49,100 | 1,500 | 9,300 | 0 | 39,800 |
| 2024-09-27 | 16,800 | 49,400 | 16,800 | 9,500 | 0 | 39,900 |
| 2024-09-20 | 424,600 | 56,500 | 424,600 | 9,100 | 0 | 47,400 |
| 2024-09-13 | 229,600 | 58,600 | 229,600 | 9,900 | 0 | 48,700 |
| 2024-09-06 | 90,100 | 55,600 | 90,100 | 9,300 | 0 | 46,300 |
| 2024-08-30 | 32,300 | 54,300 | 32,300 | 9,400 | 0 | 44,900 |
| 2024-08-23 | 8,100 | 55,000 | 8,100 | 10,300 | 0 | 44,700 |
| 2024-08-16 | 4,100 | 56,100 | 4,100 | 11,000 | 0 | 45,100 |
| 2024-08-09 | 1,600 | 54,900 | 1,600 | 10,200 | 0 | 44,700 |
| 2024-08-02 | 800 | 72,400 | 800 | 38,000 | 0 | 34,400 |
| 2024-07-26 | 900 | 70,400 | 900 | 36,700 | 0 | 33,700 |
| 2024-07-19 | 3,100 | 70,300 | 3,100 | 37,800 | 0 | 32,500 |
| 2024-07-12 | 2,400 | 77,000 | 2,400 | 37,900 | 0 | 39,100 |
| 2024-07-05 | 1,900 | 70,000 | 1,900 | 36,500 | 0 | 33,500 |
| 2024-06-28 | 1,900 | 71,900 | 1,900 | 37,900 | 0 | 34,000 |
| 2024-06-21 | 1,900 | 73,900 | 1,900 | 37,600 | 0 | 36,300 |
| 2024-06-14 | 1,700 | 74,500 | 1,700 | 36,500 | 0 | 38,000 |
| 2024-06-07 | 1,100 | 72,300 | 1,100 | 35,500 | 0 | 36,800 |
| 2024-05-31 | 1,700 | 73,800 | 1,700 | 36,100 | 0 | 37,700 |
| 2024-05-24 | 3,100 | 77,100 | 3,100 | 36,000 | 0 | 41,100 |
| 2024-05-17 | 3,100 | 83,000 | 3,100 | 39,600 | 0 | 43,400 |
| 2024-05-10 | 100 | 76,400 | 100 | 40,100 | 0 | 36,300 |
| 2024-05-02 | 200 | 75,700 | 200 | 39,900 | 0 | 35,800 |
| 2024-04-26 | 200 | 76,000 | 200 | 39,700 | 0 | 36,300 |
| 2024-04-19 | 200 | 80,600 | 200 | 46,400 | 0 | 34,200 |
| 2024-04-12 | 200 | 70,800 | 200 | 53,100 | 0 | 17,700 |
| 2024-04-05 | 500 | 68,200 | 500 | 52,300 | 0 | 15,900 |
| 2024-03-29 | 1,600 | 57,200 | 1,600 | 42,300 | 0 | 14,900 |
| 2024-03-22 | 122,200 | 60,800 | 122,200 | 44,000 | 0 | 16,800 |
| 2024-03-15 | 58,300 | 60,200 | 58,300 | 42,900 | 0 | 17,300 |
| 2024-03-08 | 32,000 | 61,400 | 32,000 | 43,900 | 0 | 17,500 |
| 2024-03-01 | 12,100 | 54,800 | 12,100 | 40,800 | 0 | 14,000 |
| 2024-02-22 | 2,700 | 55,300 | 2,700 | 39,700 | 0 | 15,600 |
| 2024-02-16 | 1,700 | 57,000 | 1,700 | 40,300 | 0 | 16,700 |
| 2024-02-09 | 1,400 | 57,800 | 1,400 | 39,500 | 0 | 18,300 |
| 2024-02-02 | 1,000 | 59,900 | 1,000 | 40,300 | 0 | 19,600 |
| 2024-01-26 | 300 | 52,200 | 300 | 39,700 | 0 | 12,500 |
| 2024-01-19 | 500 | 53,500 | 500 | 37,700 | 0 | 15,800 |
| 2024-01-12 | 300 | 51,000 | 300 | 38,000 | 0 | 13,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240822 | 15:00 | カナデン | 取締役に対する譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ |
| 20240731 | 17:00 | カナデン | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240731 | 17:00 | カナデン | 取締役に対する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 |
| 20240517 | 15:00 | カナデン | （訂正）「支配株主等に関する事項について」の一部訂正について |
| 20240415 | 16:15 | カナデン | 業績予想及び配当予想の修正（上方修正）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 |
|---|---|---|---|
| 8081 | 1 | 株式会社カナデン | 2024-10-23 03:23:36 |
| 8081 | 2 | 有価証券報告書｜IRライブラリー｜株式会社カナデン | 2024-06-19 08:29:31 |
| 8081 | 2 | 連結貸借対照表｜業績・財務情報｜株式会社カナデン | 2024-06-19 08:29:29 |
| 8081 | 2 | 株主アンケート｜株主・株式情報｜株式会社カナデン | 2024-06-19 08:29:28 |
| 8081 | 2 | 株主優待｜株主・株式情報｜株式会社カナデン | 2024-06-19 08:29:27 |
| 8081 | 2 | 株主総会｜株主・株式情報｜株式会社カナデン | 2024-06-19 08:29:26 |
| 8081 | 2 | 株式に関する手続き｜株主・株式情報｜株式会社カナデン | 2024-06-19 08:29:25 |
| 8081 | 2 | 株式情報｜株主・株式情報｜株式会社カナデン | 2024-06-19 08:29:24 |
| 8081 | 2 | 株価情報｜業績・財務情報｜株式会社カナデン | 2024-06-19 08:29:22 |
| 8081 | 2 | Investor Relations | KANADEN CORPORATION | 2024-06-19 08:29:21 |