| 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 | 961 | 961 | 953 | 953 | 2,300 | -7 | 99% | 99% | 383% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20240726 | 953 | 956 | 953 | 955 | 600 | 2 | 100% | 100% | 26% | ▲ | 101% | 99% | 99% | 96% | 101% |
| 20240729 | 961 | 975 | 961 | 975 | 2,300 | 20 | 102% | 101% | 383% | ▲▲ | 100% | 99% | 99% | 98% | 103% |
| 20240730 | 961 | 963 | 961 | 963 | 200 | -12 | 99% | 100% | 9% | ▼ | 98% | 94% | 97% | 97% | 101% |
| 20240731 | 974 | 974 | 955 | 956 | 1,500 | -7 | 99% | 98% | 750% | ▼▼ | 100% | 96% | 99% | 97% | 101% |
| 20240801 | 957 | 970 | 953 | 953 | 2,300 | -3 | 100% | 100% | 153% | ▼▼▼ | 100% | 99% | 100% | 97% | 100% |
| 20240802 | 952 | 955 | 950 | 955 | 1,900 | 2 | 100% | 100% | 83% | ▲ | 94% | 98% | 99% | 97% | 101% |
| 20240805 | 958 | 958 | 900 | 900 | 2,900 | -55 | 94% | 94% | 153% | ▼ | 101% | 102% | 104% | 92% | 100% |
| 20240806 | 910 | 955 | 910 | 917 | 1,600 | 17 | 102% | 101% | 55% | ▲ | 101% | 103% | 105% | 94% | 102% |
| 20240807 | 902 | 935 | 900 | 915 | 2,800 | -2 | 100% | 101% | 175% | ▼ | 103% | 102% | 104% | 94% | 102% |
| 20240808 | 914 | 942 | 911 | 942 | 900 | 27 | 103% | 103% | 32% | ▲ | 97% | 99% | 100% | 97% | 105% |
| 20240809 | 945 | 945 | 915 | 918 | 500 | -24 | 97% | 97% | 56% | ▼ | 100% | 101% | 102% | 94% | 102% |
| 20240814 | 926 | 926 | 926 | 926 | 100 | 8 | 101% | 100% | 20% | ▲ | 100% | 101% | 100% | 95% | 103% |
| 20240815 | 936 | 936 | 933 | 933 | 1,100 | 7 | 101% | 100% | 1100% | ▲ | 100% | 102% | 100% | 96% | 104% |
| 20240816 | 931 | 934 | 930 | 931 | 1,900 | -2 | 100% | 100% | 173% | ▼ | 100% | 102% | 99% | 95% | 103% |
| 20240819 | 932 | 933 | 932 | 933 | 4,600 | 2 | 100% | 100% | 242% | ▲ | 100% | 102% | 99% | 96% | 104% |
| 20240820 | 933 | 936 | 933 | 936 | 1,300 | 3 | 100% | 100% | 28% | ▲▲ | 101% | 101% | 99% | 96% | 104% |
| 20240821 | 936 | 946 | 936 | 946 | 1,200 | 10 | 101% | 101% | 92% | ▲▲▲ | 100% | 100% | 98% | 97% | 105% |
| 20240822 | 943 | 946 | 940 | 940 | 1,400 | -6 | 99% | 100% | 117% | ▼ | 101% | 101% | 97% | 96% | 104% |
| 20240823 | 941 | 948 | 936 | 948 | 2,400 | 8 | 101% | 101% | 171% | ▲ | 101% | 100% | 97% | 97% | 105% |
| 20240826 | 932 | 945 | 932 | 940 | 4,300 | -8 | 99% | 101% | 179% | ▼ | 100% | 99% | 97% | 96% | 104% |
| 20240827 | 940 | 945 | 939 | 944 | 3,400 | 4 | 100% | 100% | 79% | ▲ | 100% | 98% | 96% | 97% | 105% |
| 20240828 | 945 | 947 | 943 | 947 | 18,700 | 3 | 100% | 100% | 550% | ▲▲ | 100% | 99% | 97% | 98% | 105% |
| 20240829 | 932 | 936 | 921 | 936 | 4,600 | -11 | 99% | 100% | 25% | ▼ | 100% | 99% | 97% | 98% | 104% |
| 20240830 | 934 | 938 | 933 | 934 | 1,200 | -2 | 100% | 100% | 26% | ▼▼ | 99% | 99% | 97% | 98% | 104% |
| 20240902 | 933 | 933 | 920 | 926 | 1,700 | -8 | 99% | 99% | 142% | ▼▼▼ | 100% | 99% | 98% | 97% | 103% |
| 20240903 | 923 | 929 | 920 | 920 | 1,000 | -6 | 99% | 100% | 59% | ▼▼▼▼ | 101% | 99% | 99% | 97% | 102% |
| 20240904 | 915 | 929 | 915 | 925 | 900 | 5 | 101% | 101% | 90% | ▲ | 101% | 99% | 99% | 98% | 101% |
| 20240905 | 914 | 923 | 908 | 923 | 2,200 | -2 | 100% | 101% | 244% | ▼ | 100% | 98% | 99% | 97% | 101% |
| 20240906 | 915 | 915 | 913 | 913 | 1,400 | -10 | 99% | 100% | 64% | ▼▼ | 99% | 98% | 99% | 96% | 100% |
| 20240909 | 915 | 915 | 908 | 908 | 1,400 | -5 | 99% | 99% | 100% | ▼▼▼ | 100% | 99% | 100% | 96% | 100% |
| 20240910 | 910 | 910 | 908 | 908 | 400 | 0 | 100% | 100% | 29% | -- | 98% | 99% | 102% | 96% | 100% |
| 20240911 | 906 | 908 | 880 | 890 | 3,100 | -18 | 98% | 98% | 775% | ▼ | 100% | 101% | 103% | 94% | 100% |
| 20240912 | 895 | 898 | 894 | 896 | 500 | 6 | 101% | 100% | 16% | ▲ | 99% | 101% | 102% | 95% | 101% |
| 20240913 | 900 | 900 | 893 | 893 | 700 | -3 | 100% | 99% | 140% | ▼ | 101% | 101% | 103% | 94% | 100% |
| 20240917 | 893 | 901 | 891 | 901 | 2,300 | 8 | 101% | 101% | 329% | ▲ | 100% | 101% | 103% | 95% | 101% |
| 20240918 | 890 | 890 | 890 | 890 | 700 | -11 | 99% | 100% | 30% | ▼ | 99% | 99% | 101% | 94% | 100% |
| 20240919 | 908 | 908 | 900 | 900 | 400 | 10 | 101% | 99% | 57% | ▲ | 100% | 99% | 102% | 95% | 101% |
| 20240920 | 903 | 905 | 893 | 905 | 1,100 | 5 | 101% | 100% | 275% | ▲▲ | 99% | 98% | 101% | 95% | 102% |
| 20240924 | 908 | 908 | 899 | 903 | 1,200 | -2 | 100% | 99% | 109% | ▼ | 99% | 98% | 102% | 95% | 101% |
| 20240925 | 907 | 907 | 897 | 897 | 3,100 | -6 | 99% | 99% | 258% | ▼▼ | 100% | 99% | 103% | 95% | 101% |
| 20240926 | 897 | 897 | 896 | 896 | 500 | -1 | 100% | 100% | 16% | ▼▼▼ | 100% | 100% | 102% | 95% | 101% |
| 20240927 | 891 | 893 | 889 | 889 | 1,800 | -7 | 99% | 100% | 360% | ▼▼▼▼ | 100% | 100% | 101% | 95% | 100% |
| 20240930 | 893 | 893 | 892 | 893 | 300 | 4 | 100% | 100% | 17% | ▲ | 100% | 100% | 101% | 96% | 100% |
| 20241001 | 893 | 893 | 887 | 892 | 600 | -1 | 100% | 100% | 200% | ▼ | 100% | 102% | 102% | 96% | 100% |
| 20241002 | 890 | 893 | 890 | 890 | 2,300 | -2 | 100% | 100% | 383% | ▼▼ | 101% | 103% | 102% | 96% | 100% |
| 20241003 | 887 | 893 | 887 | 893 | 2,300 | 3 | 100% | 101% | 100% | ▲ | 100% | 103% | 101% | 97% | 100% |
| 20241004 | 893 | 893 | 889 | 893 | 3,700 | 0 | 100% | 100% | 161% | -- | 100% | 103% | 101% | 97% | 100% |
| 20241007 | 893 | 895 | 891 | 891 | 1,500 | -2 | 100% | 100% | 41% | ▼ | 102% | 100% | 0% | 98% | 100% |
| 20241008 | 894 | 909 | 894 | 909 | 2,000 | 18 | 102% | 102% | 133% | ▲ | 100% | 98% | 0% | 100% | 102% |
| 20241009 | 914 | 914 | 910 | 910 | 1,000 | 1 | 100% | 100% | 50% | ▲▲ | 101% | 99% | 0% | 100% | 102% |
| 20241010 | 910 | 921 | 903 | 921 | 2,300 | 11 | 101% | 101% | 230% | ▲▲▲ | 99% | 100% | 0% | 100% | 104% |
| 20241011 | 906 | 919 | 895 | 895 | 3,900 | -26 | 97% | 99% | 170% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20241015 | 895 | 895 | 891 | 894 | 700 | -1 | 100% | 100% | 18% | ▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20241016 | 895 | 899 | 895 | 898 | 600 | 4 | 100% | 100% | 86% | ▲ | 101% | 100% | 0% | 98% | 101% |
| 20241017 | 898 | 904 | 897 | 903 | 500 | 5 | 101% | 101% | 83% | ▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20241018 | 904 | 904 | 900 | 900 | 300 | -3 | 100% | 100% | 60% | ▼ | 101% | 0% | 0% | 98% | 101% |
| 20241021 | 898 | 905 | 898 | 905 | 800 | 5 | 101% | 101% | 267% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241022 | 902 | 904 | 895 | 900 | 1,000 | -5 | 99% | 100% | 125% | ▼ | % | % | % | 98% | 101% |
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 | 800 | 6,400 | 0 | 3,800 | 800 | 2,600 |
| 2024-10-11 | 800 | 6,300 | 0 | 3,700 | 800 | 2,600 |
| 2024-10-04 | 600 | 6,000 | 0 | 3,500 | 600 | 2,500 |
| 2024-09-27 | 800 | 6,200 | 0 | 3,500 | 800 | 2,700 |
| 2024-09-20 | 600 | 4,900 | 0 | 3,000 | 600 | 1,900 |
| 2024-09-13 | 700 | 4,600 | 0 | 2,400 | 700 | 2,200 |
| 2024-09-06 | 700 | 4,500 | 0 | 2,700 | 700 | 1,800 |
| 2024-08-30 | 600 | 4,100 | 0 | 2,500 | 600 | 1,600 |
| 2024-08-23 | 5,000 | 8,200 | 0 | 4,900 | 5,000 | 3,300 |
| 2024-08-16 | 900 | 4,300 | 0 | 800 | 900 | 3,500 |
| 2024-08-09 | 900 | 4,400 | 0 | 600 | 900 | 3,800 |
| 2024-08-02 | 900 | 6,000 | 0 | 800 | 900 | 5,200 |
| 2024-07-26 | 2,000 | 7,100 | 0 | 1,700 | 2,000 | 5,400 |
| 2024-07-19 | 2,000 | 7,000 | 0 | 1,800 | 2,000 | 5,200 |
| 2024-07-12 | 3,700 | 17,000 | 0 | 1,700 | 3,700 | 15,300 |
| 2024-07-05 | 3,300 | 14,200 | 0 | 1,300 | 3,300 | 12,900 |
| 2024-06-28 | 3,500 | 14,900 | 0 | 1,300 | 3,500 | 13,600 |
| 2024-06-21 | 3,700 | 15,000 | 0 | 1,400 | 3,700 | 13,600 |
| 2024-06-14 | 3,500 | 15,600 | 0 | 1,300 | 3,500 | 14,300 |
| 2024-06-07 | 3,700 | 15,500 | 0 | 1,400 | 3,700 | 14,100 |
| 2024-05-31 | 3,800 | 15,200 | 0 | 1,300 | 3,800 | 13,900 |
| 2024-05-24 | 3,600 | 15,600 | 0 | 1,500 | 3,600 | 14,100 |
| 2024-05-17 | 3,600 | 15,200 | 0 | 1,500 | 3,600 | 13,700 |
| 2024-05-10 | 4,200 | 13,900 | 0 | 1,500 | 4,200 | 12,400 |
| 2024-05-02 | 4,300 | 13,800 | 0 | 1,500 | 4,300 | 12,300 |
| 2024-04-26 | 4,100 | 13,900 | 0 | 1,400 | 4,100 | 12,500 |
| 2024-04-19 | 4,800 | 14,000 | 0 | 1,400 | 4,800 | 12,600 |
| 2024-04-12 | 4,300 | 14,500 | 0 | 2,200 | 4,300 | 12,300 |
| 2024-04-05 | 2,500 | 13,700 | 0 | 2,100 | 2,500 | 11,600 |
| 2024-03-29 | 2,600 | 14,300 | 0 | 3,100 | 2,600 | 11,200 |
| 2024-03-22 | 2,800 | 14,600 | 0 | 3,200 | 2,800 | 11,400 |
| 2024-03-15 | 3,300 | 15,300 | 0 | 3,800 | 3,300 | 11,500 |
| 2024-03-08 | 3,000 | 13,600 | 0 | 3,700 | 3,000 | 9,900 |
| 2024-03-01 | 3,400 | 12,900 | 0 | 3,400 | 3,400 | 9,500 |
| 2024-02-22 | 3,400 | 8,000 | 0 | 3,500 | 3,400 | 4,500 |
| 2024-02-16 | 2,700 | 8,500 | 0 | 3,900 | 2,700 | 4,600 |
| 2024-02-09 | 2,200 | 8,400 | 0 | 3,900 | 2,200 | 4,500 |
| 2024-02-02 | 2,600 | 8,900 | 0 | 4,300 | 2,600 | 4,600 |
| 2024-01-26 | 2,600 | 9,000 | 0 | 3,500 | 2,600 | 5,500 |
| 2024-01-19 | 3,300 | 10,100 | 0 | 3,900 | 3,300 | 6,200 |
| 2024-01-12 | 5,200 | 10,100 | 0 | 3,800 | 5,200 | 6,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 15:00 | カンセキ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240731 | 15:00 | カンセキ | 非上場の親会社等の決算に関するお知らせ |
| 20240711 | 15:00 | カンセキ | 2025年２月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240614 | 17:00 | カンセキ | 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ |
| 20240530 | 15:00 | カンセキ | 支配株主等に関する事項について |
| 20240530 | 15:00 | カンセキ | 株式報酬型ストック・オプション（新株予約権）の発行について |
| 20240411 | 15:00 | カンセキ | 2024年２月期決算短信〔日本基準〕(非連結) |
| 20240411 | 15:00 | カンセキ | 取締役および監査等委員である取締役の候補者選任に関するお知らせ |
| 20240405 | 15:00 | カンセキ | 特別損失・商品評価損の計上、業績予想の公表、中期経営計画の計数目標の取り下げ及び役員報酬減額に関するお知らせ |
| 20240222 | 16:00 | カンセキ | 2024年２月期の期末配予想（無配）に関するお知らせ |
| 20240222 | 16:00 | カンセキ | 組織変更および取締役の職務委嘱変更に関するお知らせ |
| 20240111 | 15:00 | カンセキ | 2024年２月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240111 | 15:00 | カンセキ | 特別損失（減損損失）の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9903 | 1 | 株式会社 カンセキ | 2024-10-23 06:21:34 |
| 9903 | 2 | 2023年4月4日お知らせ2023年トルコ・シリア 地震救援金募金活動結果のご報告PDF | 2024-06-18 23:04:28 |
| 9903 | 2 | 2023年4月6日お知らせ「業務スーパー東光寺店」出店のお知らせPDF | 2024-06-18 23:04:27 |
| 9903 | 2 | 2023年4月6日お知らせ「WILD-1（ワイルドワン）市川コルトンプラザ店」出店のお知らせPDF | 2024-06-18 23:04:26 |
| 9903 | 2 | 2023年4月13日適時開示中期経営計画の策定に関するお知らせPDF | 2024-06-18 23:04:25 |
| 9903 | 2 | 2023年4月13日適時開示公認会計士等の異動に関するお知らせPDF | 2024-06-18 23:04:23 |
| 9903 | 2 | 2023年4月13日適時開示特別利益及び特別損失の計上に関するお知らせPDF | 2024-06-18 23:04:22 |
| 9903 | 2 | 2023年4月13日決算関連株式会社カンセキ 第49期決算説明資料PDF | 2024-06-18 23:04:20 |
| 9903 | 2 | 2023年4月13日決算関連決算短信〔日本基準〕（連結）PDF | 2024-06-18 23:04:18 |
| 9903 | 2 | 2023年4月19日お知らせ2023年「第49期定時株主総会」開催予定日のお知らせPDF | 2024-06-18 23:04:17 |