| 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 | 1,307 | 1,307 | 1,297 | 1,298 | 1,800 | 3 | 100% | 99% | 300% | ▲ | 101% | 102% | 104% | 98% | 105% |
| 20250311 | 1,295 | 1,308 | 1,285 | 1,308 | 1,600 | 10 | 101% | 101% | 89% | ▲▲ | 100% | 102% | 103% | 98% | 105% |
| 20250312 | 1,300 | 1,300 | 1,295 | 1,295 | 400 | -13 | 99% | 100% | 25% | ▼ | 100% | 102% | 103% | 98% | 101% |
| 20250313 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 5 | 100% | 100% | 150% | ▲ | 100% | 101% | 102% | 98% | 102% |
| 20250314 | 1,300 | 1,311 | 1,300 | 1,302 | 1,900 | 2 | 100% | 100% | 317% | ▲▲ | 101% | 101% | 100% | 99% | 102% |
| 20250317 | 1,310 | 1,378 | 1,310 | 1,319 | 9,300 | 17 | 101% | 101% | 489% | ▲▲▲ | 99% | 99% | 97% | 100% | 103% |
| 20250318 | 1,345 | 1,359 | 1,331 | 1,332 | 8,200 | 13 | 101% | 99% | 88% | ▲▲▲▲ | 97% | 100% | 97% | 100% | 104% |
| 20250319 | 1,347 | 1,349 | 1,310 | 1,310 | 4,600 | -22 | 98% | 97% | 56% | ▼ | 100% | 103% | 97% | 98% | 102% |
| 20250321 | 1,310 | 1,317 | 1,310 | 1,312 | 2,300 | 2 | 100% | 100% | 50% | ▲ | 101% | 102% | 97% | 98% | 103% |
| 20250324 | 1,312 | 1,324 | 1,312 | 1,320 | 3,000 | 8 | 101% | 101% | 130% | ▲▲ | 101% | 102% | 97% | 99% | 102% |
| 20250325 | 1,318 | 1,330 | 1,318 | 1,330 | 2,200 | 10 | 101% | 101% | 73% | ▲▲▲ | 101% | 100% | 97% | 100% | 103% |
| 20250326 | 1,329 | 1,347 | 1,329 | 1,347 | 1,500 | 17 | 101% | 101% | 68% | ▲▲▲▲ | 99% | 97% | 97% | 100% | 104% |
| 20250327 | 1,347 | 1,347 | 1,335 | 1,336 | 1,000 | -11 | 99% | 99% | 67% | ▼ | 100% | 97% | 98% | 99% | 103% |
| 20250328 | 1,339 | 1,349 | 1,339 | 1,340 | 800 | 4 | 100% | 100% | 80% | ▲ | 99% | 97% | 98% | 99% | 104% |
| 20250331 | 1,339 | 1,379 | 1,310 | 1,326 | 3,800 | -14 | 99% | 99% | 475% | ▼ | 98% | 96% | 99% | 98% | 103% |
| 20250401 | 1,331 | 1,331 | 1,303 | 1,303 | 1,600 | -23 | 98% | 98% | 42% | ▼▼ | 100% | 96% | 102% | 97% | 101% |
| 20250402 | 1,303 | 1,306 | 1,265 | 1,305 | 4,400 | 2 | 100% | 100% | 275% | ▲ | 104% | 99% | 105% | 97% | 101% |
| 20250403 | 1,258 | 1,304 | 1,258 | 1,304 | 2,200 | -1 | 100% | 104% | 50% | ▼ | 100% | 97% | 104% | 97% | 101% |
| 20250404 | 1,279 | 1,283 | 1,262 | 1,275 | 2,500 | -29 | 98% | 100% | 114% | ▼▼ | 104% | 103% | 110% | 95% | 100% |
| 20250408 | 1,202 | 1,280 | 1,202 | 1,251 | 2,200 | -24 | 98% | 104% | 88% | ▼▼▼ | 98% | 104% | 109% | 93% | 100% |
| 20250409 | 1,221 | 1,221 | 1,125 | 1,198 | 5,200 | -53 | 96% | 98% | 236% | ▼▼▼▼ | 101% | 103% | 109% | 89% | 100% |
| 20250410 | 1,228 | 1,250 | 1,211 | 1,240 | 4,100 | 42 | 104% | 101% | 79% | ▲ | 100% | 102% | 108% | 92% | 104% |
| 20250411 | 1,238 | 1,238 | 1,200 | 1,236 | 3,000 | -4 | 100% | 100% | 73% | ▼ | 100% | 102% | 108% | 92% | 103% |
| 20250414 | 1,239 | 1,239 | 1,217 | 1,237 | 2,300 | 1 | 100% | 100% | 77% | ▲ | 103% | 103% | 113% | 92% | 103% |
| 20250415 | 1,237 | 1,269 | 1,236 | 1,269 | 1,800 | 32 | 103% | 103% | 78% | ▲▲ | 100% | 102% | 111% | 94% | 106% |
| 20250416 | 1,260 | 1,260 | 1,249 | 1,259 | 1,200 | -10 | 99% | 100% | 67% | ▼ | 100% | 103% | 111% | 93% | 105% |
| 20250417 | 1,259 | 1,260 | 1,253 | 1,253 | 1,600 | -6 | 100% | 100% | 133% | ▼▼ | 101% | 104% | 111% | 93% | 105% |
| 20250418 | 1,253 | 1,265 | 1,253 | 1,265 | 500 | 12 | 101% | 101% | 31% | ▲ | 100% | 103% | 110% | 94% | 106% |
| 20250421 | 1,273 | 1,279 | 1,273 | 1,279 | 900 | 14 | 101% | 100% | 180% | ▲▲ | 100% | 103% | 113% | 95% | 107% |
| 20250422 | 1,275 | 1,275 | 1,275 | 1,275 | 200 | -4 | 100% | 100% | 22% | ▼ | 101% | 103% | 115% | 95% | 106% |
| 20250423 | 1,276 | 1,295 | 1,276 | 1,295 | 500 | 20 | 102% | 101% | 250% | ▲ | 100% | 102% | 113% | 96% | 108% |
| 20250424 | 1,295 | 1,300 | 1,291 | 1,300 | 700 | 5 | 100% | 100% | 140% | ▲▲ | 100% | 101% | 112% | 97% | 109% |
| 20250425 | 1,315 | 1,320 | 1,303 | 1,310 | 1,700 | 10 | 101% | 100% | 243% | ▲▲▲ | 99% | 101% | 114% | 98% | 109% |
| 20250428 | 1,310 | 1,320 | 1,302 | 1,302 | 700 | -8 | 99% | 99% | 41% | ▼ | 101% | 102% | 120% | 98% | 109% |
| 20250430 | 1,307 | 1,325 | 1,307 | 1,315 | 900 | 13 | 101% | 101% | 129% | ▲ | 101% | 101% | 121% | 100% | 110% |
| 20250501 | 1,315 | 1,324 | 1,311 | 1,324 | 1,700 | 9 | 101% | 101% | 189% | ▲▲ | 100% | 102% | 123% | 100% | 111% |
| 20250502 | 1,313 | 1,330 | 1,313 | 1,316 | 500 | -8 | 99% | 100% | 29% | ▼ | 101% | 102% | 122% | 99% | 110% |
| 20250507 | 1,316 | 1,325 | 1,310 | 1,325 | 1,400 | 9 | 101% | 101% | 280% | ▲ | 100% | 105% | 122% | 100% | 111% |
| 20250508 | 1,323 | 1,327 | 1,323 | 1,327 | 200 | 2 | 100% | 100% | 14% | ▲▲ | 100% | 105% | 121% | 100% | 111% |
| 20250509 | 1,330 | 1,333 | 1,312 | 1,333 | 1,500 | 6 | 100% | 100% | 750% | ▲▲▲ | 102% | 106% | 122% | 100% | 111% |
| 20250512 | 1,317 | 1,338 | 1,317 | 1,338 | 2,200 | 5 | 100% | 102% | 147% | ▲▲▲▲ | 100% | 104% | 120% | 100% | 108% |
| 20250513 | 1,340 | 1,342 | 1,325 | 1,340 | 3,700 | 2 | 100% | 100% | 168% | ▲▲▲▲▲ | 98% | 99% | 113% | 100% | 108% |
| 20250514 | 1,424 | 1,435 | 1,384 | 1,395 | 27,600 | 55 | 104% | 98% | 746% | ▲▲▲▲▲▲ | 100% | 102% | 116% | 100% | 113% |
| 20250515 | 1,388 | 1,400 | 1,388 | 1,391 | 4,000 | -4 | 100% | 100% | 14% | ▼ | 100% | 104% | 116% | 100% | 111% |
| 20250516 | 1,387 | 1,393 | 1,382 | 1,391 | 2,200 | 0 | 100% | 100% | 55% | -- | 99% | 105% | 116% | 100% | 111% |
| 20250519 | 1,390 | 1,500 | 1,380 | 1,382 | 22,500 | -9 | 99% | 99% | 1023% | ▼ | 101% | 106% | 115% | 99% | 110% |
| 20250520 | 1,389 | 1,412 | 1,389 | 1,405 | 3,000 | 23 | 102% | 101% | 13% | ▲ | 100% | 106% | 109% | 100% | 111% |
| 20250521 | 1,412 | 1,444 | 1,410 | 1,411 | 4,300 | 6 | 100% | 100% | 143% | ▲▲ | 102% | 110% | 110% | 100% | 111% |
| 20250522 | 1,410 | 1,440 | 1,410 | 1,440 | 2,300 | 29 | 102% | 102% | 53% | ▲▲▲ | 102% | 109% | 107% | 100% | 113% |
| 20250523 | 1,440 | 1,466 | 1,430 | 1,466 | 4,400 | 26 | 102% | 102% | 191% | ▲▲▲▲ | 99% | 107% | 0% | 100% | 113% |
| 20250526 | 1,485 | 1,485 | 1,450 | 1,471 | 4,000 | 5 | 100% | 99% | 91% | ▲▲▲▲▲ | 101% | 108% | 0% | 100% | 113% |
| 20250527 | 1,485 | 1,498 | 1,475 | 1,498 | 3,900 | 27 | 102% | 101% | 98% | ▲▲▲▲▲▲ | 102% | 107% | 0% | 100% | 115% |
| 20250528 | 1,510 | 1,550 | 1,502 | 1,547 | 7,300 | 49 | 103% | 102% | 187% | ▲▲▲▲▲▲▲ | 98% | 100% | 0% | 100% | 119% |
| 20250529 | 1,590 | 1,591 | 1,542 | 1,565 | 7,900 | 18 | 101% | 98% | 108% | ▲▲▲▲▲▲▲▲ | 102% | 99% | 0% | 100% | 119% |
| 20250530 | 1,565 | 1,591 | 1,552 | 1,589 | 4,000 | 24 | 102% | 102% | 51% | ▲▲▲▲▲▲▲▲▲ | 102% | 98% | 0% | 100% | 121% |
| 20250602 | 1,581 | 1,615 | 1,570 | 1,609 | 9,900 | 20 | 101% | 102% | 248% | ▲▲▲▲▲▲▲▲▲▲ | 98% | 95% | 0% | 100% | 122% |
| 20250603 | 1,625 | 1,631 | 1,580 | 1,592 | 9,200 | -17 | 99% | 98% | 93% | ▼ | 96% | 0% | 0% | 99% | 120% |
| 20250604 | 1,600 | 1,775 | 1,522 | 1,530 | 158,000 | -62 | 96% | 96% | 1717% | ▼▼ | 100% | 0% | 0% | 95% | 115% |
| 20250605 | 1,543 | 1,557 | 1,540 | 1,544 | 6,200 | 14 | 101% | 100% | 4% | ▲ | 99% | 0% | 0% | 96% | 116% |
| 20250606 | 1,558 | 1,559 | 1,537 | 1,539 | 1,700 | -5 | 100% | 99% | 27% | ▼ | % | % | % | 96% | 115% |
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 | 0 | 32,000 | 0 | 18,100 | 0 | 13,900 |
| 2025-05-23 | 0 | 30,800 | 0 | 18,500 | 0 | 12,300 |
| 2025-05-16 | 0 | 29,000 | 0 | 15,900 | 0 | 13,100 |
| 2025-05-09 | 0 | 20,200 | 0 | 14,200 | 0 | 6,000 |
| 2025-05-02 | 0 | 20,100 | 0 | 13,900 | 0 | 6,200 |
| 2025-04-25 | 0 | 20,600 | 0 | 14,000 | 0 | 6,600 |
| 2025-04-18 | 0 | 20,800 | 0 | 13,900 | 0 | 6,900 |
| 2025-04-11 | 0 | 19,500 | 0 | 13,500 | 0 | 6,000 |
| 2025-04-04 | 0 | 20,300 | 0 | 14,100 | 0 | 6,200 |
| 2025-03-28 | 0 | 21,000 | 0 | 14,300 | 0 | 6,700 |
| 2025-03-21 | 0 | 23,000 | 0 | 13,700 | 0 | 9,300 |
| 2025-03-14 | 0 | 24,100 | 0 | 13,900 | 0 | 10,200 |
| 2025-03-07 | 0 | 23,200 | 0 | 12,700 | 0 | 10,500 |
| 2025-02-28 | 0 | 22,800 | 0 | 11,700 | 0 | 11,100 |
| 2025-02-21 | 0 | 25,100 | 0 | 11,800 | 0 | 13,300 |
| 2025-02-14 | 0 | 27,700 | 0 | 11,200 | 0 | 16,500 |
| 2025-02-07 | 0 | 26,200 | 0 | 11,800 | 0 | 14,400 |
| 2025-01-31 | 0 | 25,800 | 0 | 11,800 | 0 | 14,000 |
| 2025-01-24 | 0 | 28,600 | 0 | 14,800 | 0 | 13,800 |
| 2025-01-17 | 0 | 29,600 | 0 | 15,400 | 0 | 14,200 |
| 2025-01-10 | 0 | 30,500 | 0 | 16,300 | 0 | 14,200 |
| 2024-12-27 | 0 | 34,100 | 0 | 16,800 | 0 | 17,300 |
| 2024-12-20 | 0 | 33,800 | 0 | 16,500 | 0 | 17,300 |
| 2024-12-13 | 0 | 33,600 | 0 | 13,900 | 0 | 19,700 |
| 2024-12-06 | 0 | 34,500 | 0 | 14,500 | 0 | 20,000 |
| 2024-11-29 | 0 | 37,500 | 0 | 14,100 | 0 | 23,400 |
| 2024-11-22 | 0 | 37,700 | 0 | 13,600 | 0 | 24,100 |
| 2024-11-15 | 0 | 37,500 | 0 | 13,800 | 0 | 23,700 |
| 2024-11-08 | 0 | 35,100 | 0 | 11,700 | 0 | 23,400 |
| 2024-11-01 | 0 | 35,000 | 0 | 10,700 | 0 | 24,300 |
| 2024-10-25 | 0 | 35,500 | 0 | 10,500 | 0 | 25,000 |
| 2024-10-18 | 0 | 37,300 | 0 | 14,000 | 0 | 23,300 |
| 2024-10-11 | 0 | 37,400 | 0 | 14,800 | 0 | 22,600 |
| 2024-10-04 | 0 | 36,700 | 0 | 14,900 | 0 | 21,800 |
| 2024-09-27 | 0 | 35,300 | 0 | 14,300 | 0 | 21,000 |
| 2024-09-20 | 0 | 36,600 | 0 | 14,700 | 0 | 21,900 |
| 2024-09-13 | 0 | 41,500 | 0 | 18,300 | 0 | 23,200 |
| 2024-09-06 | 0 | 44,200 | 0 | 18,600 | 0 | 25,600 |
| 2024-08-30 | 0 | 47,200 | 0 | 19,000 | 0 | 28,200 |
| 2024-08-23 | 0 | 30,900 | 0 | 24,800 | 0 | 6,100 |
| 2024-08-16 | 0 | 30,800 | 0 | 24,600 | 0 | 6,200 |
| 2024-08-09 | 0 | 30,300 | 0 | 23,900 | 0 | 6,400 |
| 2024-08-02 | 0 | 36,200 | 0 | 30,300 | 0 | 5,900 |
| 2024-07-26 | 0 | 39,100 | 0 | 31,100 | 0 | 8,000 |
| 2024-07-19 | 0 | 40,300 | 0 | 32,800 | 0 | 7,500 |
| 2024-07-12 | 0 | 39,600 | 0 | 32,700 | 0 | 6,900 |
| 2024-07-05 | 0 | 39,500 | 0 | 32,700 | 0 | 6,800 |
| 2024-06-28 | 0 | 39,600 | 0 | 32,700 | 0 | 6,900 |
| 2024-06-21 | 0 | 41,300 | 0 | 33,200 | 0 | 8,100 |
| 2024-06-14 | 0 | 40,800 | 0 | 33,500 | 0 | 7,300 |
| 2024-06-07 | 0 | 40,800 | 0 | 32,300 | 0 | 8,500 |
| 2024-05-31 | 0 | 41,800 | 0 | 32,300 | 0 | 9,500 |
| 2024-05-24 | 0 | 41,600 | 0 | 32,200 | 0 | 9,400 |
| 2024-05-17 | 0 | 41,500 | 0 | 32,600 | 0 | 8,900 |
| 2024-05-10 | 0 | 42,000 | 0 | 32,100 | 0 | 9,900 |
| 2024-05-02 | 0 | 42,000 | 0 | 32,100 | 0 | 9,900 |
| 2024-04-26 | 0 | 41,900 | 0 | 32,000 | 0 | 9,900 |
| 2024-04-19 | 0 | 40,600 | 0 | 31,500 | 0 | 9,100 |
| 2024-04-12 | 0 | 41,600 | 0 | 32,100 | 0 | 9,500 |
| 2024-04-05 | 0 | 41,800 | 0 | 32,100 | 0 | 9,700 |
| 2024-03-29 | 0 | 42,200 | 0 | 33,400 | 0 | 8,800 |
| 2024-03-22 | 0 | 43,100 | 0 | 33,500 | 0 | 9,600 |
| 2024-03-15 | 0 | 44,100 | 0 | 34,400 | 0 | 9,700 |
| 2024-03-08 | 0 | 44,100 | 0 | 34,200 | 0 | 9,900 |
| 2024-03-01 | 0 | 41,900 | 0 | 30,500 | 0 | 11,400 |
| 2024-02-22 | 0 | 49,900 | 0 | 29,400 | 0 | 20,500 |
| 2024-02-16 | 0 | 49,600 | 0 | 29,000 | 0 | 20,600 |
| 2024-02-09 | 0 | 55,400 | 0 | 29,400 | 0 | 26,000 |
| 2024-02-02 | 0 | 55,000 | 0 | 29,000 | 0 | 26,000 |
| 2024-01-26 | 0 | 54,600 | 0 | 29,000 | 0 | 25,600 |
| 2024-01-19 | 0 | 47,400 | 0 | 28,500 | 0 | 18,900 |
| 2024-01-12 | 0 | 44,000 | 0 | 29,100 | 0 | 14,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 15:30 | コーアツ工業 | 2025年９月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250513 | 15:30 | コーアツ工業 | 通期連結業績予想の修正に関するお知らせ |
| 20250213 | 15:30 | コーアツ工業 | 2025年９月期第１四半期決算短信〔日本基準〕(連結) |
| 20241206 | 15:00 | コーアツ工業 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20241111 | 15:30 | コーアツ工業 | 2024年９月期決算短信〔日本基準〕(連結) |
| 20241108 | 15:30 | コーアツ工業 | 通期連結業績予想の修正に関するお知らせ |
| 20240826 | 15:00 | コーアツ工業 | 通期連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240813 | 15:00 | コーアツ工業 | 2024年９月期第３四半期決算短信〔日本基準〕(連結) |
| 20240513 | 15:00 | コーアツ工業 | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | コーアツ工業 | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1743 | 1 | コーアツ工業株式会社 – PC橋梁、PCタンク工事、土木工事 | 2025-06-07 13:28:37 |
| 1743 | 2 | 2024年定時株主総会招集通知及び株主総会資料 | 2024-11-29 16:32:06 |
| 1743 | 2 | 電子公告 – コーアツ工業株式会社 | 2024-11-29 16:31:19 |
| 1743 | 2 | FAQ – コーアツ工業株式会社 | 2024-11-29 16:31:18 |
| 1743 | 2 | 財務・業績ハイライト – コーアツ工業株式会社 | 2024-11-29 16:31:17 |
| 1743 | 2 | IRライブラリ – コーアツ工業株式会社 | 2024-11-29 16:31:15 |
| 1743 | 2 | 経営情報 – コーアツ工業株式会社 | 2024-11-29 16:31:14 |
| 1743 | 2 | IRニュース – コーアツ工業株式会社 | 2024-11-29 16:31:12 |
| 1743 | 2 | 第66回定時株主総会招集通知 | 2024-11-28 04:31:14 |
| 1743 | 2 | 株式情報 – コーアツ工業株式会社 | 2024-08-20 17:30:36 |