[3635]コーテクＨＤ:【ゲームソフト】歴史題材のソフトオンライン向けも
Yahoo!
【プライム/25情報･通信業】
売上高:831500
当期純利益:376280
総資産:2098280
時価:5098億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|
| 20260421 | 1,747 | 1,794 | 1,700 | 1,728 | 4,344,400 | 3,277,200 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 9% |
| 20260428 | 1,556 | 1,602 | 1,522 | 1,596 | 3,621,400 | 1,603,100 | 99% | ▼ | 7777 | 0 | 0 | 91% | 1% |
| 20260424 | 1,624 | 1,632 | 1,593 | 1,596 | 1,794,000 | 479,100 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 1% |
| 20260407 | 1,588 | 1,617 | 1,586 | 1,594 | 1,137,200 | 321,200 | 100% | ▲ | 1471 | 0 | 7 | 84% | 0% |
| 20260414 | 1,637 | 1,665 | 1,618 | 1,647 | 1,113,800 | 279,800 | 103% | ▲▲ | 1111 | 40 | 3 | 89% | 4% |
| 20260427 | 1,569 | 1,613 | 1,551 | 1,612 | 2,018,300 | 224,300 | 101% | ▲ | 7771 | 0 | 0 | 92% | 2% |
| 20260410 | 1,564 | 1,592 | 1,560 | 1,586 | 1,142,000 | 203,100 | 100% | ▼▼ | 7777 | 0 | 3 | 84% | 0% |
| 20260415 | 1,665 | 1,714 | 1,660 | 1,706 | 1,262,500 | 148,700 | 104% | ▲▲▲ | 1111 | 40 | 3 | 93% | 8% |
| 20260408 | 1,620 | 1,630 | 1,613 | 1,624 | 1,160,300 | 23,100 | 102% | ▲▲ | 1111 | 40 | 6 | 86% | 2% |
| 20260417 | 1,729 | 1,765 | 1,729 | 1,761 | 1,132,900 | -37,900 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260420 | 1,747 | 1,749 | 1,712 | 1,744 | 1,067,200 | -65,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 10% |
| 20260416 | 1,727 | 1,746 | 1,716 | 1,728 | 1,170,800 | -91,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 96% | 9% |
| 20260406 | 1,598 | 1,609 | 1,586 | 1,590 | 816,000 | -180,000 | 99% | ▼ | 8828 | 51 | 8 | 84% | 0% |
| 20260409 | 1,609 | 1,623 | 1,591 | 1,594 | 938,900 | -221,400 | 98% | ▼ | 8888 | 51 | 5 | 84% | 0% |
| 20260403 | 1,593 | 1,616 | 1,592 | 1,604 | 996,000 | -295,500 | 100% | ▲ | 8882 | 51 | 9 | 85% | 0% |
| 20260413 | 1,581 | 1,602 | 1,575 | 1,597 | 834,000 | -308,000 | 101% | ▲ | 2222 | 0 | 3 | 84% | 1% |
| 20260430 | 1,580 | 1,590 | 1,507 | 1,537 | 2,772,300 | -849,100 | 96% | ▼▼ | 8828 | 0 | 0 | 87% | 0% |
| 20260423 | 1,695 | 1,698 | 1,644 | 1,651 | 1,314,900 | -1,049,100 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 4% |
| 20260501 | 1,535 | 1,544 | 1,504 | 1,517 | 1,418,700 | -1,353,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 86% | 0% |
| 20260422 | 1,716 | 1,720 | 1,686 | 1,701 | 2,364,000 | -1,980,400 | 98% | ▼▼▼ | 8888 | 24 | 0 | 97% | 7% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260420 | 15:30 | コーエーテクモ | 業績予想の修正に関するお知らせ | |
| 20260427 | 16:00 | コーエーテクモ | 令和８年３月期 決算短信〔日本基準〕（連結） | |
| 20260427 | 16:00 | コーエーテクモ | 配当予想の修正に関するお知らせ | |
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|
| 2026-04-03 | 1,866,100 | 34,100 | 850,500 | 1,300 | 1,015,600 | 32,800 |
| 2026-04-10 | 1,973,300 | 41,100 | 857,700 | 23,700 | 1,115,600 | 17,400 |
| 2026-04-17 | 1,814,500 | 39,800 | 802,800 | 21,900 | 1,011,700 | 17,900 |
| 2026-04-24 | 1,990,500 | 58,400 | 863,800 | 25,100 | 1,126,700 | 33,300 |
EDINET