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 | 3,281 | 3,293 | 3,237 | 3,250 | 397,700 | 8 | 100% | 99% | 66% | ▲▲ | 101% | 102% | 104% | 98% | 102% |
20250311 | 3,188 | 3,222 | 3,182 | 3,208 | 472,300 | -42 | 99% | 101% | 119% | ▼ | 100% | 101% | 102% | 96% | 101% |
20250312 | 3,220 | 3,232 | 3,206 | 3,231 | 462,400 | 23 | 101% | 100% | 98% | ▲ | 99% | 102% | 100% | 97% | 102% |
20250313 | 3,244 | 3,263 | 3,207 | 3,220 | 484,200 | -11 | 100% | 99% | 105% | ▼ | 100% | 103% | 99% | 97% | 101% |
20250314 | 3,216 | 3,255 | 3,211 | 3,227 | 711,300 | 7 | 100% | 100% | 147% | ▲ | 100% | 101% | 97% | 97% | 102% |
20250317 | 3,254 | 3,265 | 3,226 | 3,241 | 331,600 | 14 | 100% | 100% | 47% | ▲▲ | 100% | 101% | 96% | 98% | 102% |
20250318 | 3,259 | 3,279 | 3,242 | 3,256 | 361,400 | 15 | 100% | 100% | 109% | ▲▲▲ | 101% | 100% | 95% | 99% | 103% |
20250319 | 3,284 | 3,353 | 3,278 | 3,306 | 593,800 | 50 | 102% | 101% | 164% | ▲▲▲▲ | 100% | 100% | 94% | 100% | 104% |
20250321 | 3,308 | 3,339 | 3,297 | 3,300 | 543,800 | -6 | 100% | 100% | 92% | ▼ | 99% | 100% | 94% | 100% | 104% |
20250324 | 3,300 | 3,300 | 3,260 | 3,267 | 289,400 | -33 | 99% | 99% | 53% | ▼▼ | 101% | 100% | 96% | 99% | 103% |
20250325 | 3,258 | 3,291 | 3,252 | 3,291 | 397,400 | 24 | 101% | 101% | 137% | ▲ | 100% | 96% | 96% | 100% | 104% |
20250326 | 3,297 | 3,310 | 3,284 | 3,288 | 473,100 | -3 | 100% | 100% | 119% | ▼ | 100% | 96% | 96% | 99% | 103% |
20250327 | 3,300 | 3,306 | 3,273 | 3,300 | 442,500 | 12 | 100% | 100% | 94% | ▲ | 100% | 97% | 97% | 100% | 104% |
20250328 | 3,245 | 3,263 | 3,222 | 3,246 | 499,000 | -54 | 98% | 100% | 113% | ▼ | 100% | 98% | 100% | 98% | 102% |
20250331 | 3,180 | 3,184 | 3,150 | 3,175 | 649,500 | -71 | 98% | 100% | 130% | ▼▼ | 99% | 97% | 99% | 96% | 100% |
20250401 | 3,197 | 3,208 | 3,156 | 3,164 | 354,300 | -11 | 100% | 99% | 55% | ▼▼▼ | 99% | 94% | 100% | 96% | 100% |
20250402 | 3,179 | 3,191 | 3,138 | 3,138 | 413,500 | -26 | 99% | 99% | 117% | ▼▼▼▼ | 101% | 101% | 105% | 95% | 100% |
20250403 | 3,068 | 3,127 | 3,056 | 3,114 | 586,400 | -24 | 99% | 101% | 142% | ▼▼▼▼▼ | 101% | 101% | 104% | 94% | 100% |
20250404 | 3,073 | 3,127 | 3,061 | 3,101 | 595,700 | -13 | 100% | 101% | 102% | ▼▼▼▼▼▼ | 99% | 102% | 107% | 94% | 100% |
20250408 | 3,010 | 3,027 | 2,965 | 2,991 | 468,000 | -110 | 96% | 99% | 79% | ▼▼▼▼▼▼▼ | 100% | 104% | 112% | 90% | 100% |
20250409 | 2,960 | 2,999 | 2,943 | 2,960 | 526,100 | -31 | 99% | 100% | 112% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 107% | 90% | 100% |
20250410 | 3,100 | 3,115 | 3,026 | 3,108 | 575,300 | 148 | 105% | 100% | 109% | ▲ | 102% | 103% | 111% | 94% | 105% |
20250411 | 2,991 | 3,078 | 2,991 | 3,065 | 602,200 | -43 | 99% | 102% | 105% | ▼ | 100% | 101% | 108% | 93% | 104% |
20250414 | 3,080 | 3,094 | 3,058 | 3,067 | 286,400 | 2 | 100% | 100% | 48% | ▲ | 99% | 101% | 108% | 93% | 104% |
20250415 | 3,082 | 3,086 | 3,044 | 3,044 | 194,000 | -23 | 99% | 99% | 68% | ▼ | 100% | 101% | 109% | 92% | 103% |
20250416 | 3,060 | 3,074 | 3,052 | 3,056 | 193,300 | 12 | 100% | 100% | 100% | ▲ | 99% | 102% | 107% | 92% | 103% |
20250417 | 3,097 | 3,103 | 3,059 | 3,068 | 229,400 | 12 | 100% | 99% | 119% | ▲▲ | 102% | 103% | 109% | 93% | 104% |
20250418 | 3,056 | 3,122 | 3,053 | 3,113 | 134,300 | 45 | 101% | 102% | 59% | ▲▲▲ | 100% | 101% | 107% | 94% | 105% |
20250421 | 3,104 | 3,116 | 3,085 | 3,095 | 233,500 | -18 | 99% | 100% | 174% | ▼ | 101% | 104% | 108% | 94% | 105% |
20250422 | 3,068 | 3,112 | 3,053 | 3,105 | 285,400 | 10 | 100% | 101% | 122% | ▲ | 100% | 101% | 105% | 94% | 105% |
20250423 | 3,160 | 3,166 | 3,126 | 3,153 | 339,800 | 48 | 102% | 100% | 119% | ▲▲ | 99% | 101% | 105% | 96% | 107% |
20250424 | 3,155 | 3,168 | 3,121 | 3,121 | 232,500 | -32 | 99% | 99% | 68% | ▼ | 100% | 102% | 106% | 95% | 105% |
20250425 | 3,143 | 3,179 | 3,131 | 3,148 | 296,900 | 27 | 101% | 100% | 128% | ▲ | 102% | 104% | 107% | 97% | 106% |
20250428 | 3,123 | 3,185 | 3,123 | 3,180 | 385,100 | 32 | 101% | 102% | 130% | ▲▲ | 99% | 102% | 105% | 100% | 107% |
20250430 | 3,190 | 3,190 | 3,156 | 3,167 | 346,200 | -13 | 100% | 99% | 90% | ▼ | 101% | 105% | 105% | 100% | 107% |
20250501 | 3,167 | 3,201 | 3,154 | 3,188 | 365,700 | 21 | 101% | 101% | 106% | ▲ | 101% | 105% | 105% | 100% | 108% |
20250502 | 3,177 | 3,214 | 3,171 | 3,211 | 422,800 | 23 | 101% | 101% | 116% | ▲▲ | 101% | 103% | 104% | 100% | 108% |
20250507 | 3,207 | 3,262 | 3,207 | 3,236 | 355,900 | 25 | 101% | 101% | 84% | ▲▲▲ | 101% | 102% | 104% | 100% | 109% |
20250508 | 3,217 | 3,265 | 3,206 | 3,265 | 336,800 | 29 | 101% | 101% | 95% | ▲▲▲▲ | 99% | 98% | 99% | 100% | 110% |
20250509 | 3,360 | 3,371 | 3,279 | 3,327 | 1,172,800 | 62 | 102% | 99% | 348% | ▲▲▲▲▲ | 99% | 97% | 99% | 100% | 112% |
20250512 | 3,365 | 3,378 | 3,282 | 3,315 | 674,300 | -12 | 100% | 99% | 57% | ▼ | 99% | 100% | 101% | 100% | 109% |
20250513 | 3,309 | 3,309 | 3,253 | 3,263 | 607,200 | -52 | 98% | 99% | 90% | ▼▼ | 100% | 101% | 102% | 98% | 107% |
20250514 | 3,279 | 3,313 | 3,255 | 3,286 | 408,300 | 23 | 101% | 100% | 67% | ▲ | 100% | 101% | 102% | 99% | 108% |
20250515 | 3,280 | 3,295 | 3,256 | 3,276 | 414,500 | -10 | 100% | 100% | 102% | ▼ | 100% | 101% | 101% | 98% | 108% |
20250516 | 3,283 | 3,299 | 3,266 | 3,280 | 452,200 | 4 | 100% | 100% | 109% | ▲ | 101% | 100% | 101% | 99% | 107% |
20250519 | 3,280 | 3,314 | 3,273 | 3,314 | 408,400 | 34 | 101% | 101% | 90% | ▲▲ | 99% | 101% | 99% | 100% | 108% |
20250520 | 3,311 | 3,322 | 3,276 | 3,286 | 413,900 | -28 | 99% | 99% | 101% | ▼ | 100% | 101% | 99% | 99% | 106% |
20250521 | 3,307 | 3,325 | 3,296 | 3,301 | 398,800 | 15 | 100% | 100% | 96% | ▲ | 100% | 101% | 100% | 99% | 107% |
20250522 | 3,280 | 3,308 | 3,256 | 3,275 | 483,500 | -26 | 99% | 100% | 121% | ▼ | 99% | 101% | 99% | 98% | 105% |
20250523 | 3,317 | 3,317 | 3,279 | 3,293 | 489,400 | 18 | 101% | 99% | 101% | ▲ | 100% | 100% | 0% | 99% | 106% |
20250526 | 3,320 | 3,343 | 3,312 | 3,329 | 361,400 | 36 | 101% | 100% | 74% | ▲▲ | 99% | 100% | 0% | 100% | 107% |
20250527 | 3,329 | 3,333 | 3,298 | 3,304 | 467,000 | -25 | 99% | 99% | 129% | ▼ | 100% | 100% | 0% | 99% | 105% |
20250528 | 3,317 | 3,323 | 3,286 | 3,320 | 515,300 | 16 | 100% | 100% | 110% | ▲ | 100% | 99% | 0% | 100% | 105% |
20250529 | 3,321 | 3,343 | 3,315 | 3,335 | 391,200 | 15 | 100% | 100% | 76% | ▲▲ | 100% | 98% | 0% | 100% | 105% |
20250530 | 3,304 | 3,330 | 3,300 | 3,320 | 502,100 | -15 | 100% | 100% | 128% | ▼ | 100% | 99% | 0% | 100% | 104% |
20250602 | 3,319 | 3,320 | 3,281 | 3,310 | 567,000 | -10 | 100% | 100% | 113% | ▼▼ | 99% | 99% | 0% | 99% | 103% |
20250603 | 3,309 | 3,310 | 3,285 | 3,290 | 304,800 | -20 | 99% | 99% | 54% | ▼▼▼ | 99% | 0% | 0% | 99% | 102% |
20250604 | 3,285 | 3,293 | 3,251 | 3,251 | 422,000 | -39 | 99% | 99% | 138% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 100% |
20250605 | 3,225 | 3,254 | 3,219 | 3,246 | 517,700 | -5 | 100% | 101% | 123% | ▼▼▼▼▼ | 101% | 0% | 0% | 97% | 100% |
20250606 | 3,245 | 3,287 | 3,243 | 3,284 | 421,300 | 38 | 101% | 101% | 81% | ▲ | % | % | % | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 39,800 | 32,500 | 18,000 | 11,100 | 21,800 | 21,400 |
2025-05-23 | 46,200 | 29,200 | 18,300 | 10,800 | 27,900 | 18,400 |
2025-05-16 | 23,700 | 33,600 | 17,500 | 10,900 | 6,200 | 22,700 |
2025-05-09 | 27,300 | 36,400 | 18,000 | 12,100 | 9,300 | 24,300 |
2025-05-02 | 24,400 | 37,400 | 17,700 | 14,900 | 6,700 | 22,500 |
2025-04-25 | 21,400 | 29,800 | 17,700 | 10,700 | 3,700 | 19,100 |
2025-04-18 | 33,500 | 31,700 | 26,900 | 11,000 | 6,600 | 20,700 |
2025-04-11 | 18,500 | 30,800 | 16,700 | 9,500 | 1,800 | 21,300 |
2025-04-04 | 18,400 | 32,600 | 17,200 | 8,800 | 1,200 | 23,800 |
2025-03-28 | 19,100 | 36,800 | 17,500 | 10,500 | 1,600 | 26,300 |
2025-03-21 | 21,700 | 38,900 | 16,500 | 10,500 | 5,200 | 28,400 |
2025-03-14 | 19,200 | 46,000 | 16,100 | 13,100 | 3,100 | 32,900 |
2025-03-07 | 23,900 | 41,500 | 16,800 | 13,100 | 7,100 | 28,400 |
2025-02-28 | 19,300 | 46,000 | 17,100 | 14,100 | 2,200 | 31,900 |
2025-02-21 | 19,700 | 47,900 | 17,100 | 12,000 | 2,600 | 35,900 |
2025-02-14 | 16,000 | 45,300 | 14,100 | 11,800 | 1,900 | 33,500 |
2025-02-07 | 15,300 | 55,900 | 13,200 | 13,300 | 2,100 | 42,600 |
2025-01-31 | 22,300 | 53,500 | 20,600 | 14,800 | 1,700 | 38,700 |
2025-01-24 | 24,600 | 51,800 | 22,100 | 13,900 | 2,500 | 37,900 |
2025-01-17 | 25,300 | 50,300 | 22,500 | 14,500 | 2,800 | 35,800 |
2025-01-10 | 25,500 | 50,200 | 22,700 | 12,800 | 2,800 | 37,400 |
2024-12-27 | 26,400 | 55,100 | 22,600 | 12,300 | 3,800 | 42,800 |
2024-12-20 | 28,300 | 60,100 | 22,700 | 12,200 | 5,600 | 47,900 |
2024-12-13 | 26,900 | 69,800 | 22,700 | 14,100 | 4,200 | 55,700 |
2024-12-06 | 26,400 | 61,100 | 22,600 | 13,500 | 3,800 | 47,600 |
2024-11-29 | 26,100 | 61,100 | 22,600 | 14,400 | 3,500 | 46,700 |
2024-11-22 | 23,700 | 68,100 | 17,000 | 13,200 | 6,700 | 54,900 |
2024-11-15 | 22,600 | 26,700 | 19,100 | 8,700 | 3,500 | 18,000 |
2024-11-08 | 13,100 | 33,700 | 8,200 | 9,600 | 4,900 | 24,100 |
2024-11-01 | 12,900 | 29,300 | 9,700 | 9,900 | 3,200 | 19,400 |
2024-10-25 | 11,700 | 29,200 | 7,100 | 9,000 | 4,600 | 20,200 |
2024-10-18 | 8,300 | 31,900 | 6,800 | 9,000 | 1,500 | 22,900 |
2024-10-11 | 11,700 | 34,300 | 9,200 | 10,200 | 2,500 | 24,100 |
2024-10-04 | 11,700 | 48,300 | 9,300 | 10,300 | 2,400 | 38,000 |
2024-09-27 | 11,900 | 48,900 | 10,100 | 10,800 | 1,800 | 38,100 |
2024-09-20 | 17,100 | 50,400 | 10,400 | 11,200 | 6,700 | 39,200 |
2024-09-13 | 15,800 | 50,300 | 10,200 | 10,800 | 5,600 | 39,500 |
2024-09-06 | 12,400 | 50,200 | 10,100 | 9,300 | 2,300 | 40,900 |
2024-08-30 | 11,900 | 56,500 | 9,300 | 11,200 | 2,600 | 45,300 |
2024-08-23 | 13,400 | 49,900 | 9,400 | 9,600 | 4,000 | 40,300 |
2024-08-16 | 12,300 | 52,000 | 9,200 | 10,700 | 3,100 | 41,300 |
2024-08-09 | 22,200 | 53,800 | 9,300 | 12,000 | 12,900 | 41,800 |
2024-08-02 | 19,700 | 81,500 | 9,300 | 20,900 | 10,400 | 60,600 |
2024-07-26 | 21,200 | 82,500 | 9,700 | 21,000 | 11,500 | 61,500 |
2024-07-19 | 17,600 | 92,400 | 9,200 | 23,600 | 8,400 | 68,800 |
2024-07-12 | 18,500 | 110,200 | 9,200 | 25,800 | 9,300 | 84,400 |
2024-07-05 | 20,600 | 111,400 | 11,700 | 28,600 | 8,900 | 82,800 |
2024-06-28 | 14,600 | 128,100 | 11,800 | 29,900 | 2,800 | 98,200 |
2024-06-21 | 41,000 | 124,600 | 10,800 | 29,800 | 30,200 | 94,800 |
2024-06-14 | 15,100 | 124,400 | 11,100 | 27,400 | 4,000 | 97,000 |
2024-06-07 | 16,900 | 145,600 | 11,300 | 27,800 | 5,600 | 117,800 |
2024-05-31 | 17,300 | 123,000 | 10,800 | 25,400 | 6,500 | 97,600 |
2024-05-24 | 10,500 | 135,800 | 7,100 | 26,500 | 3,400 | 109,300 |
2024-05-17 | 18,300 | 166,300 | 7,100 | 31,500 | 11,200 | 134,800 |
2024-05-10 | 32,600 | 45,800 | 8,800 | 10,200 | 23,800 | 35,600 |
2024-05-02 | 40,600 | 33,200 | 8,800 | 10,500 | 31,800 | 22,700 |
2024-04-26 | 42,800 | 42,900 | 8,900 | 11,100 | 33,900 | 31,800 |
2024-04-19 | 59,800 | 51,200 | 34,600 | 10,500 | 25,200 | 40,700 |
2024-04-12 | 35,000 | 79,600 | 11,200 | 11,400 | 23,800 | 68,200 |
2024-04-05 | 61,700 | 42,700 | 16,200 | 8,700 | 45,500 | 34,000 |
2024-03-29 | 53,000 | 44,500 | 32,500 | 10,300 | 20,500 | 34,200 |
2024-03-22 | 79,900 | 46,900 | 28,700 | 9,400 | 51,200 | 37,500 |
2024-03-15 | 64,400 | 19,200 | 24,100 | 6,500 | 40,300 | 12,700 |
2024-03-08 | 76,400 | 21,100 | 25,900 | 7,200 | 50,500 | 13,900 |
2024-03-01 | 71,600 | 20,800 | 24,900 | 7,900 | 46,700 | 12,900 |
2024-02-22 | 100,800 | 22,900 | 66,300 | 8,900 | 34,500 | 14,000 |
2024-02-16 | 88,300 | 25,700 | 52,800 | 8,000 | 35,500 | 17,700 |
2024-02-09 | 58,100 | 43,200 | 51,300 | 12,500 | 6,800 | 30,700 |
2024-02-02 | 58,900 | 38,700 | 51,300 | 10,200 | 7,600 | 28,500 |
2024-01-26 | 68,900 | 32,300 | 51,600 | 8,200 | 17,300 | 24,100 |
2024-01-19 | 27,400 | 33,100 | 10,700 | 7,600 | 16,700 | 25,500 |
2024-01-12 | 29,400 | 34,100 | 10,700 | 9,600 | 18,700 | 24,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VPMR | 350 | 2025-05-08 09:53 | コムシスホールディングス株式会社 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
S100VMW8 | 350 | 2025-04-21 09:43 | コムシスホールディングス株式会社 | 大和アセットマネジメント株式会社 | 大量保有報告書(特例対象株券等) |
S100VEG2 | 350 | 2025-03-21 10:19 | コムシスホールディングス株式会社 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
S100VDAB | 350 | 2025-03-10 15:42 | コムシスホールディングス株式会社 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
S100TJVG | 350 | 2024-06-06 09:17 | コムシスホールディングス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
S100T7TA | 350 | 2024-04-04 15:16 | コムシスホールディングス株式会社 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
S100SPH9 | 350 | 2024-02-01 15:05 | コムシスホールディングス株式会社 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
1721 | 1 | コムシスホールディングス株式会社 | 2025-06-07 19:28:48 |
1721 | 2 | 2025年6月4日IR情報 自己株式の取得状況に関するお知らせ[PDF:168KB] | 2025-06-05 02:32:20 |
1721 | 2 | 2025年5月9日IR情報 譲渡制限付株式報酬制度の導入に関するお知らせ[PDF:236KB] | 2025-05-09 19:32:28 |
1721 | 2 | 2025年5月9日IR情報 自己株式取得に係る事項の決定に関するお知らせ[PDF:205KB] | 2025-05-09 19:32:27 |
1721 | 2 | 2025年5月9日IR情報 「コムシスグループ2030ビジョン」策定のお知らせ[PDF:179KB] | 2025-05-09 19:32:26 |
1721 | 2 | 2025年5月9日IR情報 剰余金の配当(増配)に関するお知らせ[PDF:146KB] | 2025-05-09 19:32:25 |
1721 | 2 | IR基本方針/免責事項 | コムシスホールディングス株式会社 | 2025-04-01 18:28:56 |
1721 | 2 | 電子公告 | コムシスホールディングス株式会社 | 2025-04-01 18:28:55 |
1721 | 2 | FAQ | コムシスホールディングス株式会社 | 2025-04-01 18:28:54 |
1721 | 2 | アナリスト・カバレッジ | コムシスホールディングス株式会社 | 2025-04-01 18:28:52 |