2359--コア-【情報・通信業】【システム開発】家電や通信向けの組み込みシステム
売上高:239980-当期純利益:22700-総資産:238890-時価:27681363----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,8781,8901,8661,88023,9008100%100%113%100%101%102%99%104%
202503111,8641,8751,8501,87114,400-9100%100%60%101%103%102%99%104%
202503121,8521,8891,8521,87425,2003100%101%175%99%101%97%99%104%
202503131,8801,8801,8561,86327,800-1199%99%110%100%102%96%98%103%
202503141,8631,8811,8611,86124,300-2100%100%87%▼▼101%100%95%98%103%
202503171,8741,9011,8741,88551,80024101%101%213%101%99%93%99%105%
202503181,8851,9361,8841,90532,90020101%101%64%▲▲99%99%91%100%106%
202503191,9051,9151,8921,89226,800-1399%99%81%99%100%93%99%105%
202503211,8901,8981,8731,87552,300-1799%99%195%▼▼100%103%96%98%104%
202503241,8351,8661,8321,84271,800-3398%100%137%▼▼▼100%98%96%97%102%
202503251,8651,8761,8461,86734,60025101%100%48%101%95%96%98%104%
202503261,8721,8871,8571,88445,50017101%101%132%▲▲101%95%96%99%104%
202503271,8711,8941,8711,894119,70010101%101%263%▲▲▲99%96%97%99%104%
202503281,8381,8461,8191,82684,100-6896%99%70%98%95%99%96%100%
202503311,8141,8141,7831,78322,900-4398%98%27%▼▼100%92%101%94%100%
202504011,7831,7951,7791,78319,4000100%100%85%--98%89%100%94%100%
202504021,8001,8001,7521,75915,800-2499%98%81%102%98%106%92%100%
202504031,7001,7361,6931,72924,800-3098%102%157%▼▼96%98%106%91%100%
202504041,7001,7001,6141,63240,800-9794%96%165%▼▼▼101%107%114%86%100%
202504081,5841,6211,5751,60027,900-3298%101%68%▼▼▼▼99%108%114%84%100%
202504091,5761,5761,5341,56225,100-3898%99%90%▼▼▼▼▼99%100%107%82%100%
202504101,6821,6821,6321,67113,900109107%99%55%101%103%111%88%107%
202504111,6501,6781,6191,67313,3002100%101%96%▲▲100%104%108%88%107%
202504141,6931,6981,6761,69613,10023101%100%98%▲▲▲99%103%108%89%109%
202504151,7001,7001,6801,6868,400-1099%99%64%100%105%108%89%108%
202504161,6961,6961,6751,6897,8003100%100%93%101%106%109%89%108%
202504171,6841,7071,6841,6995,20010101%101%67%▲▲102%104%106%90%109%
202504181,7281,7591,7131,75911,60060104%102%223%▲▲▲99%100%104%93%113%
202504211,7661,7671,7461,7549,200-5100%99%79%101%102%103%93%112%
202504221,7691,7901,7581,78811,60034102%101%126%100%100%102%94%114%
202504231,8001,8091,7821,79216,8004100%100%145%▲▲98%98%100%95%115%
202504241,8011,8041,7581,7649,000-2898%98%54%99%99%104%93%113%
202504251,7821,7931,7661,7669,3002100%99%103%101%99%104%97%113%
202504281,7771,8091,7771,80219,10036102%101%205%▲▲98%97%103%100%115%
202504301,8031,8131,7611,76528,000-3798%98%147%100%101%106%98%113%
202505011,7671,7821,7561,7709,3005100%100%33%100%103%105%98%113%
202505021,7701,7731,7481,76211,100-8100%100%119%99%104%106%98%113%
202505071,7541,7541,7251,74015,400-2299%99%139%▼▼100%103%107%97%111%
202505081,7401,7541,7321,74213,7002100%100%89%102%102%106%97%112%
202505091,7551,7941,7551,7859,80043102%102%72%▲▲102%99%104%99%114%
202505121,7911,8281,7861,82812,80043102%102%131%▲▲▲98%96%102%100%109%
202505131,8301,8301,7931,7939,500-3598%98%74%100%99%104%98%107%
202505141,7871,8031,7521,78511,400-8100%100%120%▼▼99%98%105%98%106%
202505151,7791,7911,7661,7668,300-1999%99%73%▼▼▼99%98%105%97%105%
202505161,7701,7841,7601,7609,500-6100%99%114%▼▼▼▼101%101%107%96%104%
202505191,7481,7711,7481,7658,4005100%101%88%99%105%106%97%104%
202505201,7651,7651,7381,74010,000-2599%99%119%100%106%107%95%100%
202505211,7411,7551,7391,74010,3000100%100%103%--100%105%107%95%100%
202505221,7381,7491,7301,7427,8002100%100%76%100%106%106%95%100%
202505231,7581,7801,7441,75913,50017101%100%173%▲▲101%102%0%96%101%
202505261,8241,8471,7991,84646,50087105%101%344%▲▲▲99%101%0%100%106%
202505271,8421,8421,8051,81911,000-2799%99%24%100%102%0%99%105%
202505281,8201,8291,8011,81217,200-7100%100%156%▼▼103%103%0%98%104%
202505291,8171,8691,8171,86525,80053103%103%150%101%101%0%100%107%
202505301,8421,8741,8421,86710,2002100%101%40%▲▲100%100%0%100%107%
202506021,8601,8771,8501,86012,400-7100%100%122%100%100%0%100%107%
202506031,8691,8981,8611,86421,1004100%100%170%100%0%0%100%107%
202506041,8651,8721,8581,8608,400-4100%100%40%100%0%0%100%107%
202506051,8621,8771,8591,8636,3003100%100%75%100%0%0%100%107%
202506061,8631,8861,8631,8666,9003100%100%110%▲▲%%%100%107%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-301,30030,40020018,0001,10012,400
2025-05-231,20034,20020020,3001,00013,900
2025-05-1690031,60020019,10070012,500
2025-05-091,00031,50020019,50080012,000
2025-05-021,00032,70020020,20080012,500
2025-04-251,90033,00020019,0001,70014,000
2025-04-181,20037,40020021,1001,00016,300
2025-04-111,30038,80040021,70090017,100
2025-04-041,40045,80040027,2001,00018,600
2025-03-286,40039,9004,40025,7002,00014,200
2025-03-21306,90044,300303,40026,8003,50017,500
2025-03-14204,60040,700202,40026,8002,20013,900
2025-03-07142,80042,300140,20027,1002,60015,200
2025-02-2871,70041,00070,80027,70090013,300
2025-02-2124,00045,10023,60029,40040015,700
2025-02-1413,30045,80012,10029,9001,20015,900
2025-02-0711,20043,3009,90029,3001,30014,000
2025-01-316,50042,8005,30029,1001,20013,700
2025-01-245,60049,9004,60033,9001,00016,000
2025-01-174,20049,8003,40033,80080016,000
2025-01-103,40049,1002,60033,40080015,700
2024-12-272,60045,6001,20030,5001,40015,100
2024-12-201,10050,70010031,7001,00019,000
2024-12-131,20050,30010030,2001,10020,100
2024-12-0680050,40010031,00070019,400
2024-11-291,20051,40010033,2001,10018,200
2024-11-2280051,80010033,20070018,600
2024-11-1580050,50010032,90070017,600
2024-11-081,30052,900033,8001,30019,100
2024-11-0190053,100033,90090019,200
2024-10-251,20051,300035,0001,20016,300
2024-10-183,60051,500034,2003,60017,300
2024-10-113,20052,200034,1003,20018,100
2024-10-043,40053,500034,4003,40019,100
2024-09-272,40055,300034,6002,40020,700
2024-09-201,20059,300035,5001,20023,800
2024-09-131,40057,600035,2001,40022,400
2024-09-0660059,900035,60060024,300
2024-08-3040059,700035,90040023,800
2024-08-2360056,50010034,60050021,900
2024-08-1670054,70010034,40060020,300
2024-08-0940056,500034,30040022,200
2024-08-021,300112,600071,4001,30041,200
2024-07-263,400112,80020071,5003,20041,300
2024-07-191,900110,60020072,0001,70038,600
2024-07-121,500115,80020068,8001,30047,000
2024-07-051,900122,60020068,9001,70053,700
2024-06-283,30089,70020034,8003,10054,900
2024-06-211,500111,30020054,9001,30056,400
2024-06-14700116,50020059,10050057,400
2024-06-071,000122,90020064,30080058,600
2024-05-31800126,00020064,50060061,500
2024-05-24900130,70030066,20060064,500
2024-05-171,200123,20030058,80090064,400
2024-05-101,100118,60020057,00090061,600
2024-05-021,200115,70020057,6001,00058,100
2024-04-262,600101,30020039,8002,40061,500
2024-04-191,800102,70020039,4001,60063,300
2024-04-121,200101,90020039,5001,00062,400
2024-04-051,00071,60020038,40080033,200
2024-03-294,40063,1002,70034,1001,70029,000
2024-03-22279,80083,700274,90051,7004,90032,000
2024-03-15197,00079,100192,00051,7005,00027,400
2024-03-08152,60081,100149,70051,3002,90029,800
2024-03-0184,30067,80083,20049,2001,10018,600
2024-02-2229,40069,50028,30049,9001,10019,600
2024-02-1622,40055,90021,50037,80090018,100
2024-02-0919,20057,50018,20039,3001,00018,200
2024-02-0215,30056,20014,40038,00090018,200
2024-01-2613,90056,50012,80039,8001,10016,700
2024-01-1911,50056,40010,40040,4001,10016,000
2024-01-129,40055,5008,40039,8001,00015,700

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-05-16 Barclays Capital Securities Ltd73,1800.49%-2,8001,7701,7841,7601,7609,500
2025-05-09 Barclays Capital Securities Ltd75,9800.51%1,7551,7941,7551,7859,800

TDnet更新情報

報告日strtime銘柄タイトル
2025042815:30コア 中期経営計画の目標見直しに関するお知らせ
2025042815:30コア 2025年3月期 決算短信[日本基準](連結)
2025042815:30コア 2025年3月期 決算補足説明資料
2025042815:30コア 剰余金の配当に関するお知らせ
2025042815:30コア 取締役(監査等委員である取締役を除く。)候補者選任に関するお知らせ
2025022715:30コア 人事異動に関するお知らせ
2025013015:30コア 2025年3月期 第3四半期決算短信[日本基準](連結)
2025013015:30コア 2025年3月期 第3四半期決算補足説明資料
2024102815:30コア 2025年3月期 第2四半期(中間期)決算短信[日本基準](連結)
2024102815:30コア 2025年3月期 中間期決算補足説明資料
2024102815:30コア 剰余金の配当(中間配当)に関するお知らせ
2024090615:30コア 譲渡制限付株式付与のための自己株式の処分の払込完了及び一部失権に関するお知らせ
2024072915:30コア 2025年3月期 第1四半期決算短信[日本基準](連結)
2024072915:30コア 2025年3月期 第1四半期決算補足説明資料
2024072415:30コア 譲渡制限付株式付与のための自己株式の処分の払込完了に関するお知らせ
2024062516:30コア 人事異動に関するお知らせ
2024062516:30コア 譲渡制限付株式付与のための自己株式の処分に関するお知らせ
2024052115:30コア プライム市場上場維持基準への適合に関するお知らせ
2024042615:30コア 2024年3月期 決算短信[日本基準](連結)
2024042615:30コア 2024年3月期 決算補足説明資料
2024042615:30コア 剰余金の配当に関するお知らせ
2024042615:30コア 取締役選任に関するお知らせ
2024042615:30コア 定款の一部変更 に関するお知らせ
2024022718:15コア (訂正)「組織変更および人事異動に関するお知らせ」の一部改正について
2024022715:30コア 組織変更および人事異動に関するお知らせ
2024013015:30コア 2024年3月期 第3四半期決算短信[日本基準](連結)
2024013015:30コア 2024年3月期 第3四半期決算補足説明資料
2024013015:30コア 代表取締役の異動に関するお知らせ

EDINEt更新情報

企業サイト更新情報