| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,817 | 1,847 | 1,817 | 1,836 | 4,500 | 19 | 101% | 101% | 58% | ▲ | 100% | 103% | 101% | 97% | 101% |
| 20250121 | 1,847 | 1,848 | 1,832 | 1,848 | 3,300 | 12 | 101% | 100% | 73% | ▲▲ | 101% | 104% | 101% | 97% | 102% |
| 20250122 | 1,850 | 1,867 | 1,850 | 1,862 | 3,800 | 14 | 101% | 101% | 115% | ▲▲▲ | 100% | 103% | 100% | 98% | 102% |
| 20250123 | 1,861 | 1,877 | 1,861 | 1,867 | 7,900 | 5 | 100% | 100% | 208% | ▲▲▲▲ | 101% | 102% | 100% | 98% | 103% |
| 20250124 | 1,870 | 1,885 | 1,868 | 1,885 | 4,900 | 18 | 101% | 101% | 62% | ▲▲▲▲▲ | 100% | 101% | 99% | 99% | 104% |
| 20250127 | 1,892 | 1,910 | 1,881 | 1,900 | 11,300 | 15 | 101% | 100% | 231% | ▲▲▲▲▲▲ | 101% | 99% | 98% | 100% | 105% |
| 20250128 | 1,908 | 1,924 | 1,907 | 1,924 | 7,500 | 24 | 101% | 101% | 66% | ▲▲▲▲▲▲▲ | 99% | 97% | 97% | 100% | 106% |
| 20250129 | 1,918 | 1,923 | 1,900 | 1,900 | 7,700 | -24 | 99% | 99% | 103% | ▼ | 101% | 98% | 98% | 99% | 105% |
| 20250130 | 1,900 | 1,921 | 1,900 | 1,913 | 6,200 | 13 | 101% | 101% | 81% | ▲ | 99% | 98% | 98% | 99% | 105% |
| 20250131 | 1,900 | 1,900 | 1,858 | 1,880 | 21,300 | -33 | 98% | 99% | 344% | ▼ | 99% | 99% | 100% | 98% | 103% |
| 20250203 | 1,880 | 1,885 | 1,860 | 1,860 | 10,500 | -20 | 99% | 99% | 49% | ▼▼ | 99% | 99% | 101% | 97% | 102% |
| 20250204 | 1,877 | 1,877 | 1,850 | 1,851 | 5,400 | -9 | 100% | 99% | 51% | ▼▼▼ | 99% | 100% | 101% | 96% | 102% |
| 20250205 | 1,875 | 1,875 | 1,858 | 1,859 | 6,600 | 8 | 100% | 99% | 122% | ▲ | 99% | 99% | 101% | 97% | 102% |
| 20250206 | 1,880 | 1,880 | 1,861 | 1,861 | 2,200 | 2 | 100% | 99% | 33% | ▲▲ | 100% | 100% | 101% | 97% | 102% |
| 20250207 | 1,873 | 1,889 | 1,865 | 1,865 | 8,500 | 4 | 100% | 100% | 386% | ▲▲▲ | 100% | 99% | 102% | 97% | 103% |
| 20250210 | 1,865 | 1,877 | 1,865 | 1,865 | 3,900 | 0 | 100% | 100% | 46% | -- | 100% | 99% | 101% | 97% | 103% |
| 20250212 | 1,872 | 1,883 | 1,867 | 1,867 | 5,800 | 2 | 100% | 100% | 149% | ▲ | 99% | 98% | 101% | 97% | 103% |
| 20250213 | 1,883 | 1,884 | 1,867 | 1,867 | 5,600 | 0 | 100% | 99% | 97% | -- | 99% | 99% | 101% | 97% | 103% |
| 20250214 | 1,873 | 1,897 | 1,851 | 1,851 | 9,300 | -16 | 99% | 99% | 166% | ▼ | 99% | 99% | 103% | 96% | 102% |
| 20250217 | 1,851 | 1,872 | 1,840 | 1,840 | 10,800 | -11 | 99% | 99% | 116% | ▼▼ | 101% | 100% | 104% | 96% | 100% |
| 20250218 | 1,840 | 1,869 | 1,840 | 1,853 | 10,200 | 13 | 101% | 101% | 94% | ▲ | 100% | 99% | 103% | 96% | 101% |
| 20250219 | 1,853 | 1,853 | 1,845 | 1,847 | 6,500 | -6 | 100% | 100% | 64% | ▼ | 99% | 99% | 103% | 96% | 100% |
| 20250220 | 1,857 | 1,870 | 1,836 | 1,836 | 10,000 | -11 | 99% | 99% | 154% | ▼▼ | 99% | 101% | 103% | 95% | 100% |
| 20250225 | 1,847 | 1,848 | 1,826 | 1,835 | 19,300 | -1 | 100% | 99% | 193% | ▼▼▼ | 99% | 103% | 104% | 95% | 100% |
| 20250226 | 1,826 | 1,835 | 1,803 | 1,803 | 25,500 | -32 | 98% | 99% | 132% | ▼▼▼▼ | 102% | 105% | 106% | 94% | 100% |
| 20250227 | 1,804 | 1,832 | 1,804 | 1,832 | 32,600 | 29 | 102% | 102% | 128% | ▲ | 100% | 104% | 105% | 95% | 102% |
| 20250228 | 1,821 | 1,829 | 1,812 | 1,820 | 23,700 | -12 | 99% | 100% | 73% | ▼ | 101% | 102% | 103% | 95% | 101% |
| 20250303 | 1,852 | 1,879 | 1,831 | 1,867 | 43,700 | 47 | 103% | 101% | 184% | ▲ | 101% | 101% | 102% | 98% | 104% |
| 20250304 | 1,868 | 1,896 | 1,849 | 1,888 | 26,900 | 21 | 101% | 101% | 62% | ▲▲ | 99% | 99% | 100% | 100% | 105% |
| 20250305 | 1,897 | 1,919 | 1,873 | 1,885 | 26,400 | -3 | 100% | 99% | 98% | ▼ | 99% | 98% | 99% | 100% | 105% |
| 20250306 | 1,908 | 1,908 | 1,883 | 1,897 | 17,500 | 12 | 101% | 99% | 66% | ▲ | 99% | 100% | 101% | 100% | 105% |
| 20250307 | 1,883 | 1,897 | 1,868 | 1,872 | 21,200 | -25 | 99% | 99% | 121% | ▼ | 100% | 99% | 101% | 99% | 104% |
| 20250310 | 1,878 | 1,890 | 1,866 | 1,880 | 23,900 | 8 | 100% | 100% | 113% | ▲ | 100% | 101% | 102% | 99% | 104% |
| 20250311 | 1,864 | 1,875 | 1,850 | 1,871 | 14,400 | -9 | 100% | 100% | 60% | ▼ | 101% | 103% | 102% | 99% | 104% |
| 20250312 | 1,852 | 1,889 | 1,852 | 1,874 | 25,200 | 3 | 100% | 101% | 175% | ▲ | 99% | 101% | 97% | 99% | 104% |
| 20250313 | 1,880 | 1,880 | 1,856 | 1,863 | 27,800 | -11 | 99% | 99% | 110% | ▼ | 100% | 102% | 96% | 98% | 103% |
| 20250314 | 1,863 | 1,881 | 1,861 | 1,861 | 24,300 | -2 | 100% | 100% | 87% | ▼▼ | 101% | 100% | 95% | 98% | 103% |
| 20250317 | 1,874 | 1,901 | 1,874 | 1,885 | 51,800 | 24 | 101% | 101% | 213% | ▲ | 101% | 99% | 93% | 99% | 105% |
| 20250318 | 1,885 | 1,936 | 1,884 | 1,905 | 32,900 | 20 | 101% | 101% | 64% | ▲▲ | 99% | 99% | 91% | 100% | 106% |
| 20250319 | 1,905 | 1,915 | 1,892 | 1,892 | 26,800 | -13 | 99% | 99% | 81% | ▼ | 99% | 100% | 93% | 99% | 105% |
| 20250321 | 1,890 | 1,898 | 1,873 | 1,875 | 52,300 | -17 | 99% | 99% | 195% | ▼▼ | 100% | 103% | 96% | 98% | 104% |
| 20250324 | 1,835 | 1,866 | 1,832 | 1,842 | 71,800 | -33 | 98% | 100% | 137% | ▼▼▼ | 100% | 98% | 94% | 97% | 102% |
| 20250325 | 1,865 | 1,876 | 1,846 | 1,867 | 34,600 | 25 | 101% | 100% | 48% | ▲ | 101% | 95% | 94% | 98% | 104% |
| 20250326 | 1,872 | 1,887 | 1,857 | 1,884 | 45,500 | 17 | 101% | 101% | 132% | ▲▲ | 101% | 95% | 94% | 99% | 104% |
| 20250327 | 1,871 | 1,894 | 1,871 | 1,894 | 119,700 | 10 | 101% | 101% | 263% | ▲▲▲ | 99% | 96% | 96% | 99% | 104% |
| 20250328 | 1,838 | 1,846 | 1,819 | 1,826 | 84,100 | -68 | 96% | 99% | 70% | ▼ | 98% | 95% | 97% | 96% | 100% |
| 20250331 | 1,814 | 1,814 | 1,783 | 1,783 | 22,900 | -43 | 98% | 98% | 27% | ▼▼ | 100% | 92% | 99% | 94% | 100% |
| 20250401 | 1,783 | 1,795 | 1,779 | 1,783 | 19,400 | 0 | 100% | 100% | 85% | -- | 98% | 89% | 98% | 94% | 100% |
| 20250402 | 1,800 | 1,800 | 1,752 | 1,759 | 15,800 | -24 | 99% | 98% | 81% | ▼ | 102% | 98% | 103% | 92% | 100% |
| 20250403 | 1,700 | 1,736 | 1,693 | 1,729 | 24,800 | -30 | 98% | 102% | 157% | ▼▼ | 96% | 98% | 0% | 91% | 100% |
| 20250404 | 1,700 | 1,700 | 1,614 | 1,632 | 40,800 | -97 | 94% | 96% | 165% | ▼▼▼ | 101% | 107% | 0% | 86% | 100% |
| 20250408 | 1,584 | 1,621 | 1,575 | 1,600 | 27,900 | -32 | 98% | 101% | 68% | ▼▼▼▼ | 99% | 108% | 0% | 84% | 100% |
| 20250409 | 1,576 | 1,576 | 1,534 | 1,562 | 25,100 | -38 | 98% | 99% | 90% | ▼▼▼▼▼ | 99% | 100% | 0% | 82% | 100% |
| 20250410 | 1,682 | 1,682 | 1,632 | 1,671 | 13,900 | 109 | 107% | 99% | 55% | ▲ | 101% | 103% | 0% | 88% | 107% |
| 20250411 | 1,650 | 1,678 | 1,619 | 1,673 | 13,300 | 2 | 100% | 101% | 96% | ▲▲ | 100% | 104% | 0% | 88% | 107% |
| 20250414 | 1,693 | 1,698 | 1,676 | 1,696 | 13,100 | 23 | 101% | 100% | 98% | ▲▲▲ | 99% | 103% | 0% | 89% | 109% |
| 20250415 | 1,700 | 1,700 | 1,680 | 1,686 | 8,400 | -10 | 99% | 99% | 64% | ▼ | 100% | 0% | 0% | 89% | 108% |
| 20250416 | 1,696 | 1,696 | 1,675 | 1,689 | 7,800 | 3 | 100% | 100% | 93% | ▲ | 101% | 0% | 0% | 89% | 108% |
| 20250417 | 1,684 | 1,707 | 1,684 | 1,699 | 5,200 | 10 | 101% | 101% | 67% | ▲▲ | 102% | 0% | 0% | 90% | 109% |
| 20250418 | 1,728 | 1,759 | 1,713 | 1,759 | 11,600 | 60 | 104% | 102% | 223% | ▲▲▲ | % | % | % | 93% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,300 | 38,800 | 400 | 21,700 | 900 | 17,100 |
| 2025-04-04 | 1,400 | 45,800 | 400 | 27,200 | 1,000 | 18,600 |
| 2025-03-28 | 6,400 | 39,900 | 4,400 | 25,700 | 2,000 | 14,200 |
| 2025-03-21 | 306,900 | 44,300 | 303,400 | 26,800 | 3,500 | 17,500 |
| 2025-03-14 | 204,600 | 40,700 | 202,400 | 26,800 | 2,200 | 13,900 |
| 2025-03-07 | 142,800 | 42,300 | 140,200 | 27,100 | 2,600 | 15,200 |
| 2025-02-28 | 71,700 | 41,000 | 70,800 | 27,700 | 900 | 13,300 |
| 2025-02-21 | 24,000 | 45,100 | 23,600 | 29,400 | 400 | 15,700 |
| 2025-02-14 | 13,300 | 45,800 | 12,100 | 29,900 | 1,200 | 15,900 |
| 2025-02-07 | 11,200 | 43,300 | 9,900 | 29,300 | 1,300 | 14,000 |
| 2025-01-31 | 6,500 | 42,800 | 5,300 | 29,100 | 1,200 | 13,700 |
| 2025-01-24 | 5,600 | 49,900 | 4,600 | 33,900 | 1,000 | 16,000 |
| 2025-01-17 | 4,200 | 49,800 | 3,400 | 33,800 | 800 | 16,000 |
| 2025-01-10 | 3,400 | 49,100 | 2,600 | 33,400 | 800 | 15,700 |
| 2024-12-27 | 2,600 | 45,600 | 1,200 | 30,500 | 1,400 | 15,100 |
| 2024-12-20 | 1,100 | 50,700 | 100 | 31,700 | 1,000 | 19,000 |
| 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 |
|---|---|---|---|
| 20250227 | 15:30 | コア | 人事異動に関するお知らせ |
| 20250130 | 15:30 | コア | 2025年３月期 第３四半期決算短信[日本基準]（連結） |
| 20250130 | 15:30 | コア | 2025年３月期 第３四半期決算補足説明資料 |
| 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 | 2025-04-19 10:22:09 |
| 2359 | 2 | 2025年3月期第3四半期決算補足説明資料を掲載しました | 2025-01-30 19:30:52 |
| 2359 | 2 | 2025年3月期第3四半期決算短信を掲載しました | 2025-01-30 19:30:51 |
| 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 |