| 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 | 1,900 | 1,917 | 1,892 | 1,917 | 11,800 | 40 | 102% | 101% | 70% | ▲ | 99% | 101% | 102% | 100% | 110% |
| 20240925 | 1,910 | 1,910 | 1,880 | 1,884 | 10,000 | -33 | 98% | 99% | 85% | ▼ | 103% | 102% | 103% | 98% | 108% |
| 20240926 | 1,884 | 1,935 | 1,884 | 1,935 | 21,300 | 51 | 103% | 103% | 213% | ▲ | 99% | 99% | 100% | 100% | 111% |
| 20240927 | 1,943 | 1,943 | 1,900 | 1,924 | 14,200 | -11 | 99% | 99% | 67% | ▼ | 101% | 103% | 103% | 99% | 110% |
| 20240930 | 1,884 | 1,915 | 1,856 | 1,899 | 11,900 | -25 | 99% | 101% | 84% | ▼▼ | 101% | 102% | 102% | 98% | 109% |
| 20241001 | 1,907 | 1,932 | 1,907 | 1,929 | 6,700 | 30 | 102% | 101% | 56% | ▲ | 100% | 102% | 102% | 100% | 110% |
| 20241002 | 1,912 | 1,924 | 1,899 | 1,909 | 11,700 | -20 | 99% | 100% | 175% | ▼ | 99% | 99% | 100% | 99% | 109% |
| 20241003 | 1,940 | 1,944 | 1,903 | 1,926 | 8,900 | 17 | 101% | 99% | 76% | ▲ | 102% | 101% | 102% | 100% | 110% |
| 20241004 | 1,912 | 1,956 | 1,912 | 1,942 | 10,000 | 16 | 101% | 102% | 112% | ▲▲ | 99% | 98% | 98% | 100% | 111% |
| 20241007 | 1,969 | 1,969 | 1,942 | 1,944 | 8,100 | 2 | 100% | 99% | 81% | ▲▲▲ | 99% | 99% | 100% | 100% | 111% |
| 20241008 | 1,942 | 1,942 | 1,900 | 1,916 | 7,200 | -28 | 99% | 99% | 89% | ▼ | 100% | 101% | 101% | 99% | 110% |
| 20241009 | 1,921 | 1,932 | 1,912 | 1,923 | 7,600 | 7 | 100% | 100% | 106% | ▲ | 100% | 100% | 100% | 99% | 109% |
| 20241010 | 1,931 | 1,932 | 1,918 | 1,928 | 7,500 | 5 | 100% | 100% | 99% | ▲▲ | 99% | 100% | 100% | 99% | 108% |
| 20241011 | 1,928 | 1,929 | 1,908 | 1,917 | 11,600 | -11 | 99% | 99% | 155% | ▼ | 99% | 100% | 97% | 99% | 104% |
| 20241015 | 1,942 | 1,942 | 1,918 | 1,924 | 7,100 | 7 | 100% | 99% | 61% | ▲ | 101% | 101% | 98% | 99% | 104% |
| 20241016 | 1,920 | 1,960 | 1,920 | 1,935 | 16,400 | 11 | 101% | 101% | 231% | ▲▲ | 99% | 99% | 97% | 100% | 104% |
| 20241017 | 1,944 | 1,946 | 1,916 | 1,925 | 8,600 | -10 | 99% | 99% | 52% | ▼ | 100% | 100% | 98% | 99% | 103% |
| 20241018 | 1,931 | 1,936 | 1,918 | 1,923 | 3,600 | -2 | 100% | 100% | 42% | ▼▼ | 100% | 100% | 97% | 99% | 102% |
| 20241021 | 1,939 | 1,954 | 1,928 | 1,947 | 9,600 | 24 | 101% | 100% | 267% | ▲ | 98% | 99% | 97% | 100% | 104% |
| 20241022 | 1,945 | 1,952 | 1,915 | 1,915 | 10,800 | -32 | 98% | 98% | 113% | ▼ | 100% | 101% | 98% | 98% | 102% |
| 20241023 | 1,924 | 1,944 | 1,918 | 1,918 | 6,600 | 3 | 100% | 100% | 61% | ▲ | 101% | 97% | 98% | 99% | 102% |
| 20241024 | 1,918 | 1,939 | 1,913 | 1,930 | 7,800 | 12 | 101% | 101% | 118% | ▲▲ | 97% | 97% | 97% | 99% | 102% |
| 20241025 | 1,930 | 1,930 | 1,879 | 1,879 | 12,600 | -51 | 97% | 97% | 162% | ▼ | 101% | 98% | 97% | 97% | 100% |
| 20241028 | 1,919 | 1,934 | 1,905 | 1,934 | 6,900 | 55 | 103% | 101% | 55% | ▲ | 102% | 101% | 102% | 99% | 103% |
| 20241029 | 1,824 | 1,884 | 1,824 | 1,855 | 21,400 | -79 | 96% | 102% | 310% | ▼ | 99% | 99% | 100% | 95% | 100% |
| 20241030 | 1,872 | 1,880 | 1,850 | 1,860 | 21,500 | 5 | 100% | 99% | 100% | ▲ | 101% | 102% | 101% | 96% | 100% |
| 20241031 | 1,855 | 1,883 | 1,850 | 1,875 | 5,600 | 15 | 101% | 101% | 26% | ▲▲ | 99% | 101% | 100% | 96% | 101% |
| 20241101 | 1,864 | 1,864 | 1,840 | 1,842 | 5,500 | -33 | 98% | 99% | 98% | ▼ | 100% | 102% | 100% | 95% | 100% |
| 20241105 | 1,839 | 1,850 | 1,835 | 1,835 | 5,300 | -7 | 100% | 100% | 96% | ▼▼ | 101% | 102% | 100% | 94% | 100% |
| 20241106 | 1,836 | 1,870 | 1,836 | 1,857 | 11,200 | 22 | 101% | 101% | 211% | ▲ | 101% | 100% | 98% | 95% | 101% |
| 20241107 | 1,867 | 1,890 | 1,865 | 1,890 | 7,900 | 33 | 102% | 101% | 71% | ▲▲ | 100% | 99% | 98% | 97% | 103% |
| 20241108 | 1,877 | 1,898 | 1,868 | 1,868 | 7,400 | -22 | 99% | 100% | 94% | ▼ | 100% | 100% | 98% | 96% | 102% |
| 20241111 | 1,868 | 1,882 | 1,868 | 1,874 | 5,600 | 6 | 100% | 100% | 76% | ▲ | 99% | 99% | 98% | 96% | 102% |
| 20241112 | 1,878 | 1,890 | 1,860 | 1,861 | 7,100 | -13 | 99% | 99% | 127% | ▼ | 100% | 100% | 98% | 96% | 101% |
| 20241113 | 1,861 | 1,881 | 1,850 | 1,860 | 6,700 | -1 | 100% | 100% | 94% | ▼▼ | 99% | 98% | 98% | 96% | 101% |
| 20241114 | 1,873 | 1,878 | 1,847 | 1,857 | 5,500 | -3 | 100% | 99% | 82% | ▼▼▼ | 100% | 98% | 99% | 95% | 101% |
| 20241115 | 1,858 | 1,869 | 1,846 | 1,865 | 3,700 | 8 | 100% | 100% | 67% | ▲ | 100% | 98% | 99% | 96% | 102% |
| 20241118 | 1,860 | 1,860 | 1,847 | 1,855 | 4,700 | -10 | 99% | 100% | 127% | ▼ | 99% | 99% | 100% | 95% | 101% |
| 20241119 | 1,850 | 1,853 | 1,834 | 1,834 | 5,900 | -21 | 99% | 99% | 126% | ▼▼ | 100% | 99% | 101% | 95% | 100% |
| 20241120 | 1,835 | 1,843 | 1,828 | 1,830 | 6,800 | -4 | 100% | 100% | 115% | ▼▼▼ | 100% | 99% | 101% | 95% | 100% |
| 20241121 | 1,828 | 1,840 | 1,824 | 1,824 | 5,200 | -6 | 100% | 100% | 76% | ▼▼▼▼ | 100% | 99% | 101% | 94% | 100% |
| 20241122 | 1,831 | 1,839 | 1,820 | 1,825 | 5,200 | 1 | 100% | 100% | 100% | ▲ | 99% | 99% | 101% | 94% | 100% |
| 20241125 | 1,834 | 1,836 | 1,820 | 1,822 | 9,500 | -3 | 100% | 99% | 183% | ▼ | 99% | 100% | 102% | 94% | 100% |
| 20241126 | 1,822 | 1,822 | 1,804 | 1,804 | 5,600 | -18 | 99% | 99% | 59% | ▼▼ | 99% | 102% | 103% | 95% | 100% |
| 20241127 | 1,803 | 1,803 | 1,786 | 1,787 | 6,200 | -17 | 99% | 99% | 111% | ▼▼▼ | 101% | 102% | 103% | 95% | 100% |
| 20241128 | 1,790 | 1,807 | 1,789 | 1,807 | 4,500 | 20 | 101% | 101% | 73% | ▲ | 99% | 100% | 102% | 96% | 101% |
| 20241129 | 1,815 | 1,822 | 1,801 | 1,801 | 3,300 | -6 | 100% | 99% | 73% | ▼ | 101% | 101% | 103% | 95% | 101% |
| 20241202 | 1,801 | 1,826 | 1,801 | 1,813 | 4,400 | 12 | 101% | 101% | 133% | ▲ | 101% | 100% | 102% | 96% | 101% |
| 20241203 | 1,808 | 1,848 | 1,808 | 1,833 | 5,600 | 20 | 101% | 101% | 127% | ▲▲ | 99% | 99% | 102% | 97% | 103% |
| 20241204 | 1,820 | 1,832 | 1,809 | 1,809 | 5,300 | -24 | 99% | 99% | 95% | ▼ | 100% | 100% | 102% | 96% | 101% |
| 20241205 | 1,809 | 1,826 | 1,809 | 1,813 | 4,900 | 4 | 100% | 100% | 92% | ▲ | 99% | 102% | 101% | 97% | 101% |
| 20241206 | 1,811 | 1,817 | 1,798 | 1,798 | 8,800 | -15 | 99% | 99% | 180% | ▼ | 100% | 103% | 0% | 96% | 101% |
| 20241209 | 1,797 | 1,840 | 1,797 | 1,803 | 8,600 | 5 | 100% | 100% | 98% | ▲ | 99% | 102% | 0% | 97% | 101% |
| 20241210 | 1,809 | 1,815 | 1,797 | 1,797 | 5,600 | -6 | 100% | 99% | 65% | ▼ | 100% | 103% | 0% | 96% | 101% |
| 20241211 | 1,800 | 1,809 | 1,800 | 1,801 | 5,200 | 4 | 100% | 100% | 93% | ▲ | 102% | 102% | 0% | 97% | 101% |
| 20241212 | 1,817 | 1,846 | 1,814 | 1,846 | 9,300 | 45 | 102% | 102% | 179% | ▲▲ | 101% | 102% | 0% | 99% | 103% |
| 20241213 | 1,820 | 1,848 | 1,820 | 1,838 | 11,400 | -8 | 100% | 101% | 123% | ▼ | 100% | 101% | 0% | 99% | 103% |
| 20241216 | 1,838 | 1,852 | 1,838 | 1,843 | 5,700 | 5 | 100% | 100% | 50% | ▲ | 101% | 99% | 0% | 100% | 103% |
| 20241217 | 1,835 | 1,850 | 1,827 | 1,850 | 8,000 | 7 | 100% | 101% | 140% | ▲▲ | 99% | 0% | 0% | 100% | 104% |
| 20241218 | 1,852 | 1,852 | 1,832 | 1,840 | 3,200 | -10 | 99% | 99% | 40% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20241219 | 1,831 | 1,848 | 1,830 | 1,848 | 3,800 | 8 | 100% | 101% | 119% | ▲ | 98% | 0% | 0% | 100% | 103% |
| 20241220 | 1,852 | 1,855 | 1,823 | 1,823 | 8,300 | -25 | 99% | 98% | 218% | ▼ | % | % | % | 99% | 102% |
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 | 1,200 | 50,300 | 100 | 30,200 | 1,100 | 20,100 |
| 2024-12-06 | 800 | 50,400 | 100 | 31,000 | 700 | 19,400 |
| 2024-11-29 | 1,200 | 51,400 | 100 | 33,200 | 1,100 | 18,200 |
| 2024-11-22 | 800 | 51,800 | 100 | 33,200 | 700 | 18,600 |
| 2024-11-15 | 800 | 50,500 | 100 | 32,900 | 700 | 17,600 |
| 2024-11-08 | 1,300 | 52,900 | 0 | 33,800 | 1,300 | 19,100 |
| 2024-11-01 | 900 | 53,100 | 0 | 33,900 | 900 | 19,200 |
| 2024-10-25 | 1,200 | 51,300 | 0 | 35,000 | 1,200 | 16,300 |
| 2024-10-18 | 3,600 | 51,500 | 0 | 34,200 | 3,600 | 17,300 |
| 2024-10-11 | 3,200 | 52,200 | 0 | 34,100 | 3,200 | 18,100 |
| 2024-10-04 | 3,400 | 53,500 | 0 | 34,400 | 3,400 | 19,100 |
| 2024-09-27 | 2,400 | 55,300 | 0 | 34,600 | 2,400 | 20,700 |
| 2024-09-20 | 1,200 | 59,300 | 0 | 35,500 | 1,200 | 23,800 |
| 2024-09-13 | 1,400 | 57,600 | 0 | 35,200 | 1,400 | 22,400 |
| 2024-09-06 | 600 | 59,900 | 0 | 35,600 | 600 | 24,300 |
| 2024-08-30 | 400 | 59,700 | 0 | 35,900 | 400 | 23,800 |
| 2024-08-23 | 600 | 56,500 | 100 | 34,600 | 500 | 21,900 |
| 2024-08-16 | 700 | 54,700 | 100 | 34,400 | 600 | 20,300 |
| 2024-08-09 | 400 | 56,500 | 0 | 34,300 | 400 | 22,200 |
| 2024-08-02 | 1,300 | 112,600 | 0 | 71,400 | 1,300 | 41,200 |
| 2024-07-26 | 3,400 | 112,800 | 200 | 71,500 | 3,200 | 41,300 |
| 2024-07-19 | 1,900 | 110,600 | 200 | 72,000 | 1,700 | 38,600 |
| 2024-07-12 | 1,500 | 115,800 | 200 | 68,800 | 1,300 | 47,000 |
| 2024-07-05 | 1,900 | 122,600 | 200 | 68,900 | 1,700 | 53,700 |
| 2024-06-28 | 3,300 | 89,700 | 200 | 34,800 | 3,100 | 54,900 |
| 2024-06-21 | 1,500 | 111,300 | 200 | 54,900 | 1,300 | 56,400 |
| 2024-06-14 | 700 | 116,500 | 200 | 59,100 | 500 | 57,400 |
| 2024-06-07 | 1,000 | 122,900 | 200 | 64,300 | 800 | 58,600 |
| 2024-05-31 | 800 | 126,000 | 200 | 64,500 | 600 | 61,500 |
| 2024-05-24 | 900 | 130,700 | 300 | 66,200 | 600 | 64,500 |
| 2024-05-17 | 1,200 | 123,200 | 300 | 58,800 | 900 | 64,400 |
| 2024-05-10 | 1,100 | 118,600 | 200 | 57,000 | 900 | 61,600 |
| 2024-05-02 | 1,200 | 115,700 | 200 | 57,600 | 1,000 | 58,100 |
| 2024-04-26 | 2,600 | 101,300 | 200 | 39,800 | 2,400 | 61,500 |
| 2024-04-19 | 1,800 | 102,700 | 200 | 39,400 | 1,600 | 63,300 |
| 2024-04-12 | 1,200 | 101,900 | 200 | 39,500 | 1,000 | 62,400 |
| 2024-04-05 | 1,000 | 71,600 | 200 | 38,400 | 800 | 33,200 |
| 2024-03-29 | 4,400 | 63,100 | 2,700 | 34,100 | 1,700 | 29,000 |
| 2024-03-22 | 279,800 | 83,700 | 274,900 | 51,700 | 4,900 | 32,000 |
| 2024-03-15 | 197,000 | 79,100 | 192,000 | 51,700 | 5,000 | 27,400 |
| 2024-03-08 | 152,600 | 81,100 | 149,700 | 51,300 | 2,900 | 29,800 |
| 2024-03-01 | 84,300 | 67,800 | 83,200 | 49,200 | 1,100 | 18,600 |
| 2024-02-22 | 29,400 | 69,500 | 28,300 | 49,900 | 1,100 | 19,600 |
| 2024-02-16 | 22,400 | 55,900 | 21,500 | 37,800 | 900 | 18,100 |
| 2024-02-09 | 19,200 | 57,500 | 18,200 | 39,300 | 1,000 | 18,200 |
| 2024-02-02 | 15,300 | 56,200 | 14,400 | 38,000 | 900 | 18,200 |
| 2024-01-26 | 13,900 | 56,500 | 12,800 | 39,800 | 1,100 | 16,700 |
| 2024-01-19 | 11,500 | 56,400 | 10,400 | 40,400 | 1,100 | 16,000 |
| 2024-01-12 | 9,400 | 55,500 | 8,400 | 39,800 | 1,000 | 15,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241028 | 15:30 | 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） |
| 20241028 | 15:30 | コア | 2025年３月期 中間期決算補足説明資料 |
| 20241028 | 15:30 | コア | 剰余金の配当（中間配当）に関するお知らせ |
| 20240906 | 15:30 | 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 |
| 20240729 | 15:30 | コア | 2025年３月期 第１四半期決算短信[日本基準]（連結） |
| 20240729 | 15:30 | コア | 2025年３月期 第１四半期決算補足説明資料 |
| 20240724 | 15:30 | 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 |
| 20240625 | 16:30 | コア | 人事異動に関するお知らせ |
| 20240625 | 16:30 | 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 |
| 20240521 | 15:30 | 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 |
| 20240426 | 15:30 | コア | 2024年３月期 決算短信[日本基準]（連結） |
| 20240426 | 15:30 | コア | 2024年３月期 決算補足説明資料 |
| 20240426 | 15:30 | コア | 剰余金の配当に関するお知らせ |
| 20240426 | 15:30 | コア | 取締役選任に関するお知らせ |
| 20240426 | 15:30 | コア | 定款の一部変更 に関するお知らせ |
| 20240227 | 18:15 | 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 |
| 20240227 | 15:30 | コア | 組織変更および人事異動に関するお知らせ |
| 20240130 | 15:30 | コア | 2024年３月期 第３四半期決算短信[日本基準]（連結） |
| 20240130 | 15:30 | コア | 2024年３月期 第３四半期決算補足説明資料 |
| 20240130 | 15:30 | 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
| code | cate | site_title | modified |
|---|---|---|---|
| 2359 | 1 | 株式会社コア | 2024-12-21 17:20:35 |
| 2359 | 2 | 2025年3月期半期報告書を掲載しました | 2024-11-13 03:30:39 |
| 2359 | 2 | 2025年3月期中間期決算補足説明資料を掲載しました | 2024-10-28 21:31:26 |
| 2359 | 2 | 2025年3月期第2四半期(中間期)決算短信を掲載しました | 2024-10-28 21:31:24 |
| 2359 | 2 | 2025年3月期第1四半期決算補足説明資料を掲載しました | 2024-07-30 04:30:16 |
| 2359 | 2 | 2025年3月期第1四半期決算短信を掲載しました | 2024-07-30 04:30:14 |
| 2359 | 2 | 株式会社コア 第55期定時株主総会 | 株式会社コア | 2024-06-27 05:29:42 |
| 2359 | 2 | 第55期定時株主総会決議通知を掲載しました | 2024-06-25 20:41:05 |
| 2359 | 2 | 2024年3月期有価証券報告書を掲載しました | 2024-06-25 20:41:04 |
| 2359 | 2 | コーポレート・ガバナンス報告書を更新しました | 2024-06-25 20:41:00 |