| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,426 | 1,427 | 1,406 | 1,407 | 6,900 | 1 | 100% | 99% | 117% | ▲ | 100% | 93% | 90% | 88% | 108% |
| 20240925 | 1,420 | 1,428 | 1,407 | 1,426 | 4,200 | 19 | 101% | 100% | 61% | ▲▲ | 100% | 92% | 88% | 89% | 104% |
| 20240926 | 1,425 | 1,437 | 1,421 | 1,430 | 8,000 | 4 | 100% | 100% | 190% | ▲▲▲ | 100% | 99% | 93% | 93% | 104% |
| 20240927 | 1,328 | 1,366 | 1,326 | 1,333 | 15,000 | -97 | 93% | 100% | 188% | ▼ | 101% | 101% | 95% | 89% | 100% |
| 20240930 | 1,300 | 1,327 | 1,297 | 1,314 | 5,100 | -19 | 99% | 101% | 34% | ▼▼ | 99% | 100% | 93% | 89% | 100% |
| 20241001 | 1,318 | 1,318 | 1,300 | 1,305 | 3,200 | -9 | 99% | 99% | 63% | ▼▼▼ | 101% | 100% | 95% | 90% | 100% |
| 20241002 | 1,301 | 1,315 | 1,293 | 1,315 | 1,700 | 10 | 101% | 101% | 53% | ▲ | 100% | 98% | 93% | 90% | 101% |
| 20241003 | 1,320 | 1,320 | 1,303 | 1,318 | 2,300 | 3 | 100% | 100% | 135% | ▲▲ | 101% | 98% | 94% | 92% | 101% |
| 20241004 | 1,306 | 1,313 | 1,293 | 1,313 | 2,900 | -5 | 100% | 101% | 126% | ▼ | 99% | 96% | 93% | 92% | 101% |
| 20241007 | 1,308 | 1,308 | 1,295 | 1,295 | 1,600 | -18 | 99% | 99% | 55% | ▼▼ | 99% | 95% | 94% | 90% | 100% |
| 20241008 | 1,295 | 1,295 | 1,288 | 1,288 | 1,100 | -7 | 99% | 99% | 69% | ▼▼▼ | 98% | 95% | 93% | 90% | 100% |
| 20241009 | 1,304 | 1,304 | 1,266 | 1,274 | 2,000 | -14 | 99% | 98% | 182% | ▼▼▼▼ | 97% | 96% | 95% | 89% | 100% |
| 20241010 | 1,286 | 1,286 | 1,253 | 1,253 | 1,500 | -21 | 98% | 97% | 75% | ▼▼▼▼▼ | 98% | 97% | 106% | 88% | 100% |
| 20241011 | 1,263 | 1,263 | 1,232 | 1,232 | 2,200 | -21 | 98% | 98% | 147% | ▼▼▼▼▼▼ | 99% | 99% | 107% | 86% | 100% |
| 20241015 | 1,247 | 1,247 | 1,234 | 1,234 | 2,300 | 2 | 100% | 99% | 105% | ▲ | 100% | 100% | 108% | 86% | 100% |
| 20241016 | 1,234 | 1,234 | 1,230 | 1,230 | 1,600 | -4 | 100% | 100% | 70% | ▼ | 100% | 98% | 109% | 86% | 100% |
| 20241017 | 1,228 | 1,228 | 1,220 | 1,228 | 500 | -2 | 100% | 100% | 31% | ▼▼ | 99% | 98% | 109% | 86% | 100% |
| 20241018 | 1,233 | 1,233 | 1,220 | 1,220 | 1,400 | -8 | 99% | 99% | 280% | ▼▼▼ | 100% | 98% | 109% | 85% | 100% |
| 20241021 | 1,233 | 1,233 | 1,223 | 1,232 | 600 | 12 | 101% | 100% | 43% | ▲ | 98% | 96% | 109% | 86% | 101% |
| 20241022 | 1,227 | 1,227 | 1,200 | 1,200 | 4,100 | -32 | 97% | 98% | 683% | ▼ | 100% | 101% | 111% | 84% | 100% |
| 20241023 | 1,201 | 1,205 | 1,200 | 1,200 | 2,600 | 0 | 100% | 100% | 63% | -- | 101% | 101% | 112% | 84% | 100% |
| 20241024 | 1,200 | 1,207 | 1,200 | 1,207 | 500 | 7 | 101% | 101% | 19% | ▲ | 96% | 100% | 111% | 84% | 101% |
| 20241025 | 1,205 | 1,205 | 1,161 | 1,161 | 3,000 | -46 | 96% | 96% | 600% | ▼ | 100% | 103% | 107% | 87% | 100% |
| 20241028 | 1,178 | 1,188 | 1,175 | 1,175 | 1,500 | 14 | 101% | 100% | 50% | ▲ | 103% | 102% | 107% | 89% | 101% |
| 20241029 | 1,177 | 1,230 | 1,177 | 1,213 | 1,000 | 38 | 103% | 103% | 67% | ▲▲ | 99% | 99% | 102% | 92% | 104% |
| 20241030 | 1,213 | 1,215 | 1,201 | 1,201 | 1,000 | -12 | 99% | 99% | 100% | ▼ | 100% | 100% | 102% | 91% | 103% |
| 20241031 | 1,213 | 1,213 | 1,195 | 1,211 | 1,200 | 10 | 101% | 100% | 120% | ▲ | 98% | 101% | 101% | 92% | 104% |
| 20241101 | 1,215 | 1,215 | 1,188 | 1,188 | 800 | -23 | 98% | 98% | 67% | ▼ | 101% | 112% | 103% | 90% | 102% |
| 20241105 | 1,193 | 1,204 | 1,193 | 1,204 | 800 | 16 | 101% | 101% | 100% | ▲ | 100% | 111% | 102% | 93% | 104% |
| 20241106 | 1,203 | 1,204 | 1,195 | 1,200 | 1,100 | -4 | 100% | 100% | 138% | ▼ | 100% | 103% | 100% | 93% | 103% |
| 20241107 | 1,220 | 1,220 | 1,217 | 1,218 | 700 | 18 | 102% | 100% | 64% | ▲ | 101% | 103% | 100% | 96% | 105% |
| 20241108 | 1,219 | 1,228 | 1,219 | 1,228 | 1,500 | 10 | 101% | 101% | 214% | ▲▲ | 105% | 98% | 96% | 98% | 106% |
| 20241111 | 1,270 | 1,338 | 1,255 | 1,338 | 12,100 | 110 | 109% | 105% | 807% | ▲▲▲ | 97% | 95% | 93% | 100% | 115% |
| 20241112 | 1,300 | 1,300 | 1,241 | 1,261 | 8,000 | -77 | 94% | 97% | 66% | ▼ | 100% | 96% | 95% | 94% | 109% |
| 20241113 | 1,261 | 1,276 | 1,260 | 1,260 | 1,400 | -1 | 100% | 100% | 18% | ▼▼ | 99% | 96% | 95% | 94% | 109% |
| 20241114 | 1,261 | 1,261 | 1,243 | 1,243 | 1,500 | -17 | 99% | 99% | 107% | ▼▼▼ | 99% | 98% | 97% | 93% | 107% |
| 20241115 | 1,242 | 1,242 | 1,235 | 1,235 | 700 | -8 | 99% | 99% | 47% | ▼▼▼▼ | 100% | 102% | 100% | 92% | 106% |
| 20241118 | 1,205 | 1,210 | 1,201 | 1,207 | 2,300 | -28 | 98% | 100% | 329% | ▼▼▼▼▼ | 101% | 102% | 100% | 90% | 104% |
| 20241119 | 1,204 | 1,224 | 1,201 | 1,216 | 1,300 | 9 | 101% | 101% | 57% | ▲ | 99% | 100% | 99% | 91% | 105% |
| 20241120 | 1,216 | 1,220 | 1,198 | 1,198 | 3,600 | -18 | 99% | 99% | 277% | ▼ | 101% | 100% | 99% | 90% | 103% |
| 20241121 | 1,215 | 1,224 | 1,215 | 1,222 | 1,700 | 24 | 102% | 101% | 47% | ▲ | 101% | 99% | 99% | 91% | 105% |
| 20241122 | 1,214 | 1,224 | 1,203 | 1,224 | 1,300 | 2 | 100% | 101% | 76% | ▲▲ | 98% | 98% | 99% | 91% | 105% |
| 20241125 | 1,225 | 1,225 | 1,193 | 1,201 | 3,100 | -23 | 98% | 98% | 238% | ▼ | 101% | 99% | 101% | 90% | 102% |
| 20241126 | 1,203 | 1,214 | 1,202 | 1,214 | 500 | 13 | 101% | 101% | 16% | ▲ | 99% | 98% | 100% | 91% | 102% |
| 20241127 | 1,211 | 1,211 | 1,193 | 1,194 | 1,200 | -20 | 98% | 99% | 240% | ▼ | 101% | 101% | 102% | 89% | 101% |
| 20241128 | 1,193 | 1,221 | 1,182 | 1,199 | 1,500 | 5 | 100% | 101% | 125% | ▲ | 100% | 102% | 102% | 90% | 101% |
| 20241129 | 1,185 | 1,185 | 1,182 | 1,182 | 200 | -17 | 99% | 100% | 13% | ▼ | 100% | 100% | 102% | 88% | 100% |
| 20241202 | 1,188 | 1,205 | 1,188 | 1,191 | 1,000 | 9 | 101% | 100% | 500% | ▲ | 98% | 97% | 100% | 89% | 101% |
| 20241203 | 1,208 | 1,208 | 1,181 | 1,185 | 3,100 | -6 | 99% | 98% | 310% | ▼ | 101% | 99% | 102% | 89% | 100% |
| 20241204 | 1,192 | 1,204 | 1,179 | 1,204 | 3,100 | 19 | 102% | 101% | 100% | ▲ | 99% | 98% | 101% | 90% | 102% |
| 20241205 | 1,204 | 1,204 | 1,185 | 1,186 | 500 | -18 | 99% | 99% | 16% | ▼ | 99% | 99% | 102% | 89% | 100% |
| 20241206 | 1,187 | 1,193 | 1,166 | 1,171 | 8,100 | -15 | 99% | 99% | 1620% | ▼▼ | 100% | 101% | 0% | 88% | 100% |
| 20241209 | 1,174 | 1,183 | 1,174 | 1,174 | 1,600 | 3 | 100% | 100% | 20% | ▲ | 99% | 101% | 0% | 93% | 100% |
| 20241210 | 1,183 | 1,185 | 1,176 | 1,177 | 1,900 | 3 | 100% | 99% | 119% | ▲▲ | 100% | 101% | 0% | 93% | 101% |
| 20241211 | 1,177 | 1,178 | 1,177 | 1,178 | 500 | 1 | 100% | 100% | 26% | ▲▲▲ | 100% | 102% | 0% | 95% | 101% |
| 20241212 | 1,178 | 1,182 | 1,178 | 1,178 | 1,100 | 0 | 100% | 100% | 220% | -- | 100% | 102% | 0% | 95% | 101% |
| 20241213 | 1,178 | 1,183 | 1,178 | 1,183 | 400 | 5 | 100% | 100% | 36% | ▲ | 100% | 102% | 0% | 97% | 101% |
| 20241216 | 1,186 | 1,190 | 1,186 | 1,190 | 700 | 7 | 101% | 100% | 175% | ▲▲ | 100% | 102% | 0% | 97% | 102% |
| 20241217 | 1,193 | 1,194 | 1,190 | 1,190 | 700 | 0 | 100% | 100% | 100% | -- | 101% | 0% | 0% | 97% | 102% |
| 20241218 | 1,198 | 1,238 | 1,192 | 1,207 | 6,400 | 17 | 101% | 101% | 914% | ▲ | 101% | 0% | 0% | 99% | 103% |
| 20241219 | 1,186 | 1,200 | 1,186 | 1,200 | 5,200 | -7 | 99% | 101% | 81% | ▼ | 101% | 0% | 0% | 98% | 102% |
| 20241220 | 1,204 | 1,215 | 1,201 | 1,211 | 1,800 | 11 | 101% | 101% | 35% | ▲ | % | % | % | 100% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 16:24:14 |
| 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 |