| 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 | 3,295 | 3,330 | 3,205 | 3,220 | 136,100 | -65 | 98% | 98% | 23% | ▼ | 98% | 103% | 108% | 98% | 107% |
| 20250311 | 3,150 | 3,185 | 3,055 | 3,075 | 141,200 | -145 | 95% | 98% | 104% | ▼▼ | 106% | 106% | 110% | 94% | 103% |
| 20250312 | 3,070 | 3,285 | 3,070 | 3,260 | 225,400 | 185 | 106% | 106% | 160% | ▲ | 99% | 100% | 104% | 99% | 109% |
| 20250313 | 3,245 | 3,260 | 3,210 | 3,220 | 101,500 | -40 | 99% | 99% | 45% | ▼ | 100% | 102% | 101% | 98% | 107% |
| 20250314 | 3,210 | 3,245 | 3,200 | 3,225 | 88,100 | 5 | 100% | 100% | 87% | ▲ | 101% | 101% | 100% | 98% | 108% |
| 20250317 | 3,225 | 3,265 | 3,225 | 3,245 | 58,300 | 20 | 101% | 101% | 66% | ▲▲ | 98% | 99% | 96% | 99% | 108% |
| 20250318 | 3,300 | 3,300 | 3,240 | 3,250 | 80,900 | 5 | 100% | 98% | 139% | ▲▲▲ | 100% | 102% | 98% | 99% | 108% |
| 20250319 | 3,250 | 3,290 | 3,245 | 3,260 | 42,800 | 10 | 100% | 100% | 53% | ▲▲▲▲ | 100% | 104% | 98% | 99% | 109% |
| 20250321 | 3,265 | 3,290 | 3,250 | 3,260 | 54,700 | 0 | 100% | 100% | 128% | -- | 99% | 105% | 99% | 99% | 109% |
| 20250324 | 3,240 | 3,240 | 3,155 | 3,195 | 85,300 | -65 | 98% | 99% | 156% | ▼ | 101% | 105% | 100% | 97% | 107% |
| 20250325 | 3,220 | 3,285 | 3,210 | 3,260 | 106,200 | 65 | 102% | 101% | 125% | ▲ | 101% | 99% | 98% | 99% | 109% |
| 20250326 | 3,285 | 3,345 | 3,285 | 3,330 | 113,700 | 70 | 102% | 101% | 107% | ▲▲ | 102% | 98% | 97% | 100% | 111% |
| 20250327 | 3,300 | 3,380 | 3,295 | 3,380 | 116,300 | 50 | 102% | 102% | 102% | ▲▲▲ | 100% | 93% | 95% | 100% | 113% |
| 20250328 | 3,380 | 3,415 | 3,355 | 3,390 | 153,200 | 10 | 100% | 100% | 132% | ▲▲▲▲ | 97% | 92% | 96% | 100% | 113% |
| 20250331 | 3,340 | 3,340 | 3,240 | 3,240 | 118,800 | -150 | 96% | 97% | 78% | ▼ | 98% | 92% | 98% | 96% | 107% |
| 20250401 | 3,275 | 3,295 | 3,210 | 3,220 | 97,900 | -20 | 99% | 98% | 82% | ▼▼ | 98% | 93% | 100% | 95% | 107% |
| 20250402 | 3,225 | 3,225 | 3,150 | 3,160 | 68,400 | -60 | 98% | 98% | 70% | ▼▼▼ | 102% | 105% | 106% | 93% | 104% |
| 20250403 | 3,020 | 3,085 | 2,993 | 3,080 | 151,400 | -80 | 97% | 102% | 221% | ▼▼▼▼ | 99% | 106% | 107% | 91% | 100% |
| 20250404 | 3,005 | 3,020 | 2,901 | 2,973 | 162,300 | -107 | 97% | 99% | 107% | ▼▼▼▼▼ | 101% | 105% | 108% | 88% | 100% |
| 20250408 | 2,966 | 3,020 | 2,960 | 3,000 | 158,700 | 27 | 101% | 101% | 98% | ▲ | 100% | 106% | 109% | 88% | 101% |
| 20250409 | 2,936 | 2,982 | 2,915 | 2,934 | 93,000 | -66 | 98% | 100% | 59% | ▼ | 102% | 100% | 103% | 87% | 100% |
| 20250410 | 3,105 | 3,200 | 3,100 | 3,175 | 145,400 | 241 | 108% | 102% | 156% | ▲ | 102% | 103% | 107% | 94% | 108% |
| 20250411 | 3,010 | 3,090 | 2,978 | 3,085 | 132,000 | -90 | 97% | 102% | 91% | ▼ | 100% | 103% | 104% | 91% | 105% |
| 20250414 | 3,100 | 3,135 | 3,085 | 3,110 | 56,200 | 25 | 101% | 100% | 43% | ▲ | 99% | 102% | 104% | 92% | 106% |
| 20250415 | 3,135 | 3,150 | 3,080 | 3,100 | 41,000 | -10 | 100% | 99% | 73% | ▼ | 99% | 102% | 104% | 91% | 106% |
| 20250416 | 3,130 | 3,160 | 3,090 | 3,110 | 60,800 | 10 | 100% | 99% | 148% | ▲ | 100% | 103% | 105% | 92% | 106% |
| 20250417 | 3,110 | 3,125 | 3,095 | 3,105 | 52,700 | -5 | 100% | 100% | 87% | ▼ | 102% | 101% | 104% | 92% | 106% |
| 20250418 | 3,145 | 3,205 | 3,130 | 3,200 | 52,800 | 95 | 103% | 102% | 100% | ▲ | 100% | 100% | 102% | 94% | 109% |
| 20250421 | 3,195 | 3,235 | 3,190 | 3,205 | 45,500 | 5 | 100% | 100% | 86% | ▲▲ | 100% | 101% | 103% | 95% | 109% |
| 20250422 | 3,180 | 3,215 | 3,165 | 3,180 | 71,600 | -25 | 99% | 100% | 157% | ▼ | 99% | 100% | 102% | 94% | 108% |
| 20250423 | 3,210 | 3,245 | 3,175 | 3,190 | 71,500 | 10 | 100% | 99% | 100% | ▲ | 99% | 100% | 102% | 94% | 109% |
| 20250424 | 3,210 | 3,250 | 3,180 | 3,185 | 88,900 | -5 | 100% | 99% | 124% | ▼ | 100% | 98% | 102% | 94% | 109% |
| 20250425 | 3,215 | 3,215 | 3,165 | 3,210 | 255,100 | 25 | 101% | 100% | 287% | ▲ | 99% | 100% | 103% | 95% | 109% |
| 20250428 | 3,170 | 3,190 | 3,150 | 3,150 | 166,400 | -60 | 98% | 99% | 65% | ▼ | 101% | 101% | 104% | 97% | 107% |
| 20250430 | 3,155 | 3,220 | 3,145 | 3,195 | 87,300 | 45 | 101% | 101% | 52% | ▲ | 99% | 101% | 104% | 99% | 109% |
| 20250501 | 3,170 | 3,180 | 3,140 | 3,150 | 50,800 | -45 | 99% | 99% | 58% | ▼ | 100% | 102% | 106% | 98% | 107% |
| 20250502 | 3,140 | 3,150 | 3,105 | 3,135 | 69,600 | -15 | 100% | 100% | 137% | ▼▼ | 101% | 102% | 106% | 98% | 107% |
| 20250507 | 3,140 | 3,195 | 3,135 | 3,180 | 68,500 | 45 | 101% | 101% | 98% | ▲ | 99% | 102% | 106% | 99% | 108% |
| 20250508 | 3,205 | 3,205 | 3,145 | 3,170 | 49,300 | -10 | 100% | 99% | 72% | ▼ | 100% | 103% | 107% | 99% | 108% |
| 20250509 | 3,185 | 3,220 | 3,170 | 3,190 | 68,600 | 20 | 101% | 100% | 139% | ▲ | 100% | 101% | 107% | 99% | 109% |
| 20250512 | 3,180 | 3,180 | 3,135 | 3,165 | 53,800 | -25 | 99% | 100% | 78% | ▼ | 100% | 102% | 107% | 99% | 103% |
| 20250513 | 3,200 | 3,250 | 3,180 | 3,210 | 81,800 | 45 | 101% | 100% | 152% | ▲ | 102% | 101% | 106% | 100% | 104% |
| 20250514 | 3,215 | 3,300 | 3,215 | 3,265 | 124,700 | 55 | 102% | 102% | 152% | ▲▲ | 100% | 101% | 106% | 100% | 105% |
| 20250515 | 3,210 | 3,210 | 3,165 | 3,200 | 52,200 | -65 | 98% | 100% | 42% | ▼ | 101% | 101% | 107% | 98% | 103% |
| 20250516 | 3,180 | 3,210 | 3,160 | 3,205 | 68,600 | 5 | 100% | 101% | 131% | ▲ | 102% | 100% | 106% | 98% | 103% |
| 20250519 | 3,210 | 3,280 | 3,210 | 3,260 | 66,700 | 55 | 102% | 102% | 97% | ▲▲ | 99% | 100% | 104% | 100% | 105% |
| 20250520 | 3,265 | 3,280 | 3,210 | 3,230 | 58,300 | -30 | 99% | 99% | 87% | ▼ | 99% | 100% | 105% | 99% | 103% |
| 20250521 | 3,240 | 3,245 | 3,195 | 3,215 | 46,600 | -15 | 100% | 99% | 80% | ▼▼ | 100% | 103% | 106% | 98% | 103% |
| 20250522 | 3,185 | 3,210 | 3,180 | 3,180 | 34,000 | -35 | 99% | 100% | 73% | ▼▼▼ | 100% | 102% | 106% | 97% | 101% |
| 20250523 | 3,210 | 3,250 | 3,200 | 3,225 | 55,900 | 45 | 101% | 100% | 164% | ▲ | 100% | 102% | 0% | 99% | 103% |
| 20250526 | 3,240 | 3,275 | 3,240 | 3,255 | 45,600 | 30 | 101% | 100% | 82% | ▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20250527 | 3,240 | 3,270 | 3,240 | 3,245 | 39,800 | -10 | 100% | 100% | 87% | ▼ | 100% | 102% | 0% | 99% | 104% |
| 20250528 | 3,275 | 3,285 | 3,240 | 3,265 | 73,700 | 20 | 101% | 100% | 185% | ▲ | 100% | 104% | 0% | 100% | 104% |
| 20250529 | 3,285 | 3,300 | 3,265 | 3,280 | 52,800 | 15 | 100% | 100% | 72% | ▲▲ | 102% | 105% | 0% | 100% | 105% |
| 20250530 | 3,235 | 3,300 | 3,225 | 3,300 | 98,800 | 20 | 101% | 102% | 187% | ▲▲▲ | 101% | 103% | 0% | 100% | 105% |
| 20250602 | 3,285 | 3,330 | 3,280 | 3,315 | 70,000 | 15 | 100% | 101% | 71% | ▲▲▲▲ | 99% | 101% | 0% | 100% | 106% |
| 20250603 | 3,365 | 3,375 | 3,305 | 3,330 | 109,500 | 15 | 100% | 99% | 156% | ▲▲▲▲▲ | 102% | 0% | 0% | 100% | 105% |
| 20250604 | 3,345 | 3,435 | 3,340 | 3,410 | 142,600 | 80 | 102% | 102% | 130% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20250605 | 3,395 | 3,405 | 3,365 | 3,390 | 86,300 | -20 | 99% | 100% | 61% | ▼ | 101% | 0% | 0% | 99% | 107% |
| 20250606 | 3,370 | 3,400 | 3,365 | 3,390 | 100,900 | 0 | 100% | 101% | 117% | -- | % | % | % | 99% | 107% |
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 | 19,900 | 40,100 | 16,400 | 7,400 | 3,500 | 32,700 |
| 2025-05-23 | 20,500 | 39,600 | 16,400 | 9,400 | 4,100 | 30,200 |
| 2025-05-16 | 19,300 | 38,900 | 16,400 | 7,500 | 2,900 | 31,400 |
| 2025-05-09 | 18,800 | 35,600 | 16,400 | 6,300 | 2,400 | 29,300 |
| 2025-05-02 | 20,000 | 37,600 | 16,400 | 7,600 | 3,600 | 30,000 |
| 2025-04-25 | 150,500 | 30,700 | 32,900 | 8,700 | 117,600 | 22,000 |
| 2025-04-18 | 29,100 | 37,000 | 22,400 | 8,700 | 6,700 | 28,300 |
| 2025-04-11 | 27,700 | 47,800 | 22,000 | 9,300 | 5,700 | 38,500 |
| 2025-04-04 | 26,200 | 58,400 | 20,300 | 14,400 | 5,900 | 44,000 |
| 2025-03-28 | 43,000 | 58,900 | 25,000 | 15,400 | 18,000 | 43,500 |
| 2025-03-21 | 40,600 | 73,600 | 23,700 | 17,000 | 16,900 | 56,600 |
| 2025-03-14 | 40,800 | 64,600 | 23,600 | 17,100 | 17,200 | 47,500 |
| 2025-03-07 | 46,300 | 72,200 | 23,600 | 22,200 | 22,700 | 50,000 |
| 2025-02-28 | 36,200 | 46,700 | 20,500 | 16,900 | 15,700 | 29,800 |
| 2025-02-21 | 36,800 | 46,100 | 20,600 | 17,900 | 16,200 | 28,200 |
| 2025-02-14 | 36,300 | 35,700 | 20,600 | 17,700 | 15,700 | 18,000 |
| 2025-02-07 | 36,500 | 37,500 | 20,600 | 18,400 | 15,900 | 19,100 |
| 2025-01-31 | 39,100 | 39,100 | 21,400 | 19,200 | 17,700 | 19,900 |
| 2025-01-24 | 39,300 | 33,800 | 22,100 | 15,700 | 17,200 | 18,100 |
| 2025-01-17 | 29,900 | 32,600 | 11,400 | 15,800 | 18,500 | 16,800 |
| 2025-01-10 | 35,000 | 31,800 | 12,400 | 15,800 | 22,600 | 16,000 |
| 2024-12-27 | 40,100 | 30,700 | 12,400 | 18,700 | 27,700 | 12,000 |
| 2024-12-20 | 43,000 | 34,200 | 9,900 | 20,400 | 33,100 | 13,800 |
| 2024-12-13 | 45,900 | 38,600 | 10,200 | 20,400 | 35,700 | 18,200 |
| 2024-12-06 | 37,000 | 156,800 | 10,000 | 19,300 | 27,000 | 137,500 |
| 2024-11-29 | 22,000 | 46,700 | 9,900 | 19,100 | 12,100 | 27,600 |
| 2024-11-22 | 21,000 | 49,700 | 9,800 | 17,700 | 11,200 | 32,000 |
| 2024-11-15 | 21,600 | 48,300 | 9,800 | 16,500 | 11,800 | 31,800 |
| 2024-11-08 | 24,400 | 49,100 | 9,800 | 11,600 | 14,600 | 37,500 |
| 2024-11-01 | 33,000 | 48,200 | 9,900 | 9,400 | 23,100 | 38,800 |
| 2024-10-25 | 82,400 | 55,700 | 51,200 | 11,300 | 31,200 | 44,400 |
| 2024-10-18 | 40,700 | 50,800 | 18,000 | 13,200 | 22,700 | 37,600 |
| 2024-10-11 | 24,900 | 42,100 | 12,900 | 13,500 | 12,000 | 28,600 |
| 2024-10-04 | 20,200 | 34,300 | 11,000 | 12,000 | 9,200 | 22,300 |
| 2024-09-27 | 17,900 | 31,600 | 11,400 | 10,300 | 6,500 | 21,300 |
| 2024-09-20 | 15,400 | 35,800 | 11,300 | 15,700 | 4,100 | 20,100 |
| 2024-09-13 | 11,600 | 35,700 | 7,300 | 17,300 | 4,300 | 18,400 |
| 2024-09-06 | 22,300 | 46,100 | 7,300 | 17,700 | 15,000 | 28,400 |
| 2024-08-30 | 11,500 | 46,500 | 7,300 | 18,500 | 4,200 | 28,000 |
| 2024-08-23 | 10,000 | 45,800 | 7,300 | 17,500 | 2,700 | 28,300 |
| 2024-08-16 | 10,800 | 45,000 | 8,300 | 17,500 | 2,500 | 27,500 |
| 2024-08-09 | 14,400 | 44,000 | 12,100 | 18,700 | 2,300 | 25,300 |
| 2024-08-02 | 20,100 | 42,500 | 18,600 | 17,500 | 1,500 | 25,000 |
| 2024-07-26 | 28,600 | 42,900 | 24,500 | 21,000 | 4,100 | 21,900 |
| 2024-07-19 | 25,000 | 41,200 | 20,600 | 18,200 | 4,400 | 23,000 |
| 2024-07-12 | 33,000 | 40,800 | 26,200 | 18,100 | 6,800 | 22,700 |
| 2024-07-05 | 36,900 | 40,900 | 28,200 | 19,100 | 8,700 | 21,800 |
| 2024-06-28 | 60,400 | 40,500 | 30,400 | 18,000 | 30,000 | 22,500 |
| 2024-06-21 | 71,100 | 41,000 | 23,900 | 18,700 | 47,200 | 22,300 |
| 2024-06-14 | 73,500 | 62,500 | 20,200 | 20,800 | 53,300 | 41,700 |
| 2024-06-07 | 12,500 | 131,400 | 6,600 | 32,000 | 5,900 | 99,400 |
| 2024-05-31 | 12,400 | 116,600 | 6,700 | 31,100 | 5,700 | 85,500 |
| 2024-05-24 | 10,300 | 116,600 | 6,600 | 32,500 | 3,700 | 84,100 |
| 2024-05-17 | 11,000 | 123,200 | 6,500 | 33,200 | 4,500 | 90,000 |
| 2024-05-10 | 12,100 | 118,400 | 6,500 | 30,600 | 5,600 | 87,800 |
| 2024-05-02 | 12,400 | 131,100 | 6,800 | 31,700 | 5,600 | 99,400 |
| 2024-04-26 | 16,100 | 127,700 | 6,900 | 29,700 | 9,200 | 98,000 |
| 2024-04-19 | 22,700 | 159,800 | 8,500 | 41,900 | 14,200 | 117,900 |
| 2024-04-12 | 21,400 | 128,600 | 8,000 | 45,600 | 13,400 | 83,000 |
| 2024-04-05 | 13,600 | 131,000 | 6,500 | 51,500 | 7,100 | 79,500 |
| 2024-03-29 | 12,700 | 90,400 | 6,600 | 33,700 | 6,100 | 56,700 |
| 2024-03-22 | 12,900 | 95,000 | 6,500 | 28,500 | 6,400 | 66,500 |
| 2024-03-15 | 12,700 | 85,800 | 6,500 | 35,400 | 6,200 | 50,400 |
| 2024-03-08 | 15,000 | 95,800 | 6,500 | 35,500 | 8,500 | 60,300 |
| 2024-03-01 | 12,100 | 52,400 | 6,500 | 20,700 | 5,600 | 31,700 |
| 2024-02-22 | 12,200 | 45,100 | 6,600 | 14,800 | 5,600 | 30,300 |
| 2024-02-16 | 12,600 | 54,300 | 6,500 | 18,300 | 6,100 | 36,000 |
| 2024-02-09 | 15,900 | 52,100 | 6,500 | 19,300 | 9,400 | 32,800 |
| 2024-02-02 | 15,100 | 60,100 | 6,700 | 20,300 | 8,400 | 39,800 |
| 2024-01-26 | 19,400 | 68,800 | 9,800 | 24,000 | 9,600 | 44,800 |
| 2024-01-19 | 18,300 | 74,900 | 7,600 | 27,100 | 10,700 | 47,800 |
| 2024-01-12 | 17,200 | 74,100 | 6,900 | 27,200 | 10,300 | 46,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250606 | 15:30 | カナモト | 剰余金の配当（中間配当）および配当予想の修正に関するお知らせ |
| 20250606 | 15:30 | カナモト | 2025年10月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250602 | 15:30 | カナモト | 2025年10月期業績予想の修正に関するお知らせ |
| 20250306 | 15:30 | カナモト | 2025年10月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250227 | 15:30 | カナモト | 自己株式の取得状況および取得終了に関するお知らせ |
| 20250123 | 15:30 | カナモト | 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 |
| 20250106 | 15:30 | カナモト | 自己株式の取得状況（途中経過）に関するお知らせ |
| 20241226 | 15:30 | カナモト | 剰余金の配当に関するお知らせ |
| 20241226 | 15:30 | カナモト | 役員の異動に関するお知らせ |
| 20241206 | 15:30 | カナモト | 新中期経営計画の策定に関するお知らせ |
| 20241206 | 15:30 | カナモト | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241206 | 15:30 | カナモト | 配当予想の修正（設立60周年記念配当）に関するお知らせ |
| 20241206 | 15:30 | カナモト | 2024年10月期 決算短信〔日本基準〕（連結） |
| 20241021 | 15:00 | カナモト | 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240906 | 15:00 | カナモト | 2024年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240607 | 15:00 | カナモト | 2024年10月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240607 | 15:20 | カナモト | 社員持株会向け譲渡制限付株式インセンティブとしての 自己株式の処分に関するお知らせ |
| 20240328 | 15:00 | カナモト | 自己株式の取得状況および終了に関するお知らせ |
| 20240308 | 15:00 | カナモト | 組織変更ならびに役員人事・人事異動のお知らせ |
| 20240308 | 15:00 | カナモト | 2024年10月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240301 | 15:00 | カナモト | 自己株式の取得状況（途中経過）に関するお知らせ |
| 20240201 | 15:00 | カナモト | 自己株式の取得状況（途中経過）に関するお知らせ |