| 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 | 2,878 | 2,880 | 2,867 | 2,880 | 4,800 | 2 | 100% | 100% | 86% | ▲ | 100% | 101% | 104% | 100% | 102% |
| 20250311 | 2,879 | 2,879 | 2,865 | 2,868 | 8,900 | -12 | 100% | 100% | 185% | ▼ | 100% | 101% | 104% | 100% | 102% |
| 20250312 | 2,878 | 2,893 | 2,870 | 2,892 | 13,700 | 24 | 101% | 100% | 154% | ▲ | 100% | 101% | 104% | 100% | 103% |
| 20250313 | 2,894 | 2,894 | 2,880 | 2,882 | 5,200 | -10 | 100% | 100% | 38% | ▼ | 100% | 101% | 105% | 100% | 102% |
| 20250314 | 2,889 | 2,891 | 2,882 | 2,890 | 5,600 | 8 | 100% | 100% | 108% | ▲ | 100% | 101% | 106% | 100% | 102% |
| 20250317 | 2,887 | 2,897 | 2,886 | 2,896 | 10,300 | 6 | 100% | 100% | 184% | ▲▲ | 100% | 101% | 107% | 100% | 102% |
| 20250318 | 2,899 | 2,910 | 2,897 | 2,909 | 15,000 | 13 | 100% | 100% | 146% | ▲▲▲ | 100% | 101% | 106% | 100% | 102% |
| 20250319 | 2,909 | 2,913 | 2,902 | 2,909 | 6,800 | 0 | 100% | 100% | 45% | -- | 100% | 102% | 108% | 100% | 102% |
| 20250321 | 2,915 | 2,916 | 2,906 | 2,912 | 7,100 | 3 | 100% | 100% | 104% | ▲ | 100% | 102% | 108% | 100% | 102% |
| 20250324 | 2,916 | 2,916 | 2,909 | 2,916 | 7,400 | 4 | 100% | 100% | 104% | ▲▲ | 101% | 102% | 108% | 100% | 102% |
| 20250325 | 2,918 | 2,935 | 2,918 | 2,934 | 12,200 | 18 | 101% | 101% | 165% | ▲▲▲ | 100% | 102% | 109% | 100% | 103% |
| 20250326 | 2,926 | 2,939 | 2,926 | 2,939 | 7,200 | 5 | 100% | 100% | 59% | ▲▲▲▲ | 101% | 102% | 108% | 100% | 103% |
| 20250327 | 2,941 | 2,990 | 2,937 | 2,981 | 27,400 | 42 | 101% | 101% | 381% | ▲▲▲▲▲ | 100% | 100% | 107% | 100% | 104% |
| 20250328 | 2,979 | 2,995 | 2,951 | 2,986 | 13,400 | 5 | 100% | 100% | 49% | ▲▲▲▲▲▲ | 100% | 100% | 108% | 100% | 104% |
| 20250331 | 2,986 | 2,987 | 2,958 | 2,983 | 11,400 | -3 | 100% | 100% | 85% | ▼ | 100% | 98% | 108% | 100% | 104% |
| 20250401 | 2,990 | 3,000 | 2,970 | 2,998 | 14,100 | 15 | 101% | 100% | 124% | ▲ | 99% | 99% | 109% | 100% | 105% |
| 20250402 | 2,999 | 3,005 | 2,980 | 2,983 | 14,000 | -15 | 99% | 99% | 99% | ▼ | 101% | 102% | 111% | 99% | 104% |
| 20250403 | 2,942 | 3,010 | 2,930 | 2,982 | 20,900 | -1 | 100% | 101% | 149% | ▼▼ | 99% | 103% | 112% | 99% | 104% |
| 20250404 | 2,934 | 2,990 | 2,870 | 2,914 | 23,100 | -68 | 98% | 99% | 111% | ▼▼▼ | 103% | 106% | 115% | 97% | 102% |
| 20250408 | 2,862 | 2,960 | 2,862 | 2,945 | 17,400 | 31 | 101% | 103% | 75% | ▲ | 101% | 105% | 112% | 98% | 103% |
| 20250409 | 2,921 | 2,965 | 2,901 | 2,959 | 9,500 | 14 | 100% | 101% | 55% | ▲▲ | 99% | 103% | 109% | 99% | 103% |
| 20250410 | 3,010 | 3,025 | 2,950 | 2,988 | 23,300 | 29 | 101% | 99% | 245% | ▲▲▲ | 102% | 105% | 112% | 100% | 104% |
| 20250411 | 2,951 | 3,015 | 2,945 | 3,015 | 9,700 | 27 | 101% | 102% | 42% | ▲▲▲▲ | 100% | 105% | 109% | 100% | 105% |
| 20250414 | 3,015 | 3,040 | 3,015 | 3,030 | 12,100 | 15 | 100% | 100% | 125% | ▲▲▲▲▲ | 101% | 104% | 109% | 100% | 105% |
| 20250415 | 3,030 | 3,085 | 3,020 | 3,070 | 13,500 | 40 | 101% | 101% | 112% | ▲▲▲▲▲▲ | 100% | 100% | 107% | 100% | 106% |
| 20250416 | 3,090 | 3,100 | 3,070 | 3,095 | 9,400 | 25 | 101% | 100% | 70% | ▲▲▲▲▲▲▲ | 100% | 103% | 107% | 100% | 106% |
| 20250417 | 3,095 | 3,100 | 3,080 | 3,090 | 7,200 | -5 | 100% | 100% | 77% | ▼ | 102% | 103% | 107% | 100% | 106% |
| 20250418 | 3,095 | 3,180 | 3,095 | 3,160 | 14,400 | 70 | 102% | 102% | 200% | ▲ | 98% | 101% | 105% | 100% | 109% |
| 20250421 | 3,140 | 3,140 | 3,035 | 3,065 | 27,200 | -95 | 97% | 98% | 189% | ▼ | 100% | 105% | 108% | 97% | 105% |
| 20250422 | 3,065 | 3,115 | 3,050 | 3,075 | 12,800 | 10 | 100% | 100% | 47% | ▲ | 104% | 106% | 108% | 97% | 106% |
| 20250423 | 3,065 | 3,180 | 3,065 | 3,175 | 20,200 | 100 | 103% | 104% | 158% | ▲▲ | 100% | 103% | 103% | 100% | 109% |
| 20250424 | 3,175 | 3,200 | 3,155 | 3,160 | 15,100 | -15 | 100% | 100% | 75% | ▼ | 100% | 105% | 105% | 100% | 108% |
| 20250425 | 3,130 | 3,160 | 3,105 | 3,130 | 13,700 | -30 | 99% | 100% | 91% | ▼▼ | 102% | 103% | 104% | 99% | 107% |
| 20250428 | 3,170 | 3,220 | 3,150 | 3,220 | 11,200 | 90 | 103% | 102% | 82% | ▲ | 101% | 102% | 105% | 100% | 111% |
| 20250430 | 3,210 | 3,250 | 3,205 | 3,235 | 15,900 | 15 | 100% | 101% | 142% | ▲▲ | 101% | 101% | 107% | 100% | 111% |
| 20250501 | 3,235 | 3,285 | 3,225 | 3,280 | 13,000 | 45 | 101% | 101% | 82% | ▲▲▲ | 99% | 101% | 107% | 100% | 113% |
| 20250502 | 3,270 | 3,270 | 3,210 | 3,225 | 14,000 | -55 | 98% | 99% | 108% | ▼ | 101% | 101% | 108% | 98% | 111% |
| 20250507 | 3,260 | 3,320 | 3,260 | 3,280 | 24,800 | 55 | 102% | 101% | 177% | ▲ | 99% | 99% | 109% | 100% | 113% |
| 20250508 | 3,280 | 3,280 | 3,235 | 3,255 | 14,100 | -25 | 99% | 99% | 57% | ▼ | 100% | 100% | 109% | 99% | 111% |
| 20250509 | 3,265 | 3,280 | 3,245 | 3,270 | 13,500 | 15 | 100% | 100% | 96% | ▲ | 100% | 98% | 108% | 100% | 111% |
| 20250512 | 3,310 | 3,320 | 3,260 | 3,300 | 31,000 | 30 | 101% | 100% | 230% | ▲▲ | 99% | 99% | 108% | 100% | 110% |
| 20250513 | 3,295 | 3,295 | 3,235 | 3,260 | 23,100 | -40 | 99% | 99% | 75% | ▼ | 99% | 100% | 109% | 99% | 108% |
| 20250514 | 3,270 | 3,270 | 3,215 | 3,250 | 16,600 | -10 | 100% | 99% | 72% | ▼▼ | 100% | 101% | 110% | 98% | 107% |
| 20250515 | 3,245 | 3,250 | 3,210 | 3,240 | 17,400 | -10 | 100% | 100% | 105% | ▼▼▼ | 101% | 101% | 110% | 98% | 106% |
| 20250516 | 3,235 | 3,255 | 3,220 | 3,255 | 10,500 | 15 | 100% | 101% | 60% | ▲ | 100% | 100% | 110% | 99% | 106% |
| 20250519 | 3,260 | 3,275 | 3,250 | 3,270 | 11,800 | 15 | 100% | 100% | 112% | ▲▲ | 100% | 100% | 109% | 99% | 107% |
| 20250520 | 3,270 | 3,280 | 3,260 | 3,280 | 9,800 | 10 | 100% | 100% | 83% | ▲▲▲ | 100% | 101% | 109% | 99% | 107% |
| 20250521 | 3,280 | 3,295 | 3,265 | 3,270 | 15,000 | -10 | 100% | 100% | 153% | ▼ | 100% | 102% | 109% | 99% | 107% |
| 20250522 | 3,265 | 3,270 | 3,240 | 3,255 | 12,000 | -15 | 100% | 100% | 80% | ▼▼ | 100% | 103% | 108% | 99% | 106% |
| 20250523 | 3,270 | 3,275 | 3,260 | 3,265 | 4,800 | 10 | 100% | 100% | 40% | ▲ | 100% | 106% | 0% | 99% | 104% |
| 20250526 | 3,270 | 3,295 | 3,270 | 3,280 | 15,400 | 15 | 100% | 100% | 321% | ▲▲ | 100% | 106% | 0% | 99% | 105% |
| 20250527 | 3,290 | 3,305 | 3,285 | 3,305 | 12,000 | 25 | 101% | 100% | 78% | ▲▲▲ | 101% | 106% | 0% | 100% | 106% |
| 20250528 | 3,315 | 3,355 | 3,315 | 3,340 | 23,600 | 35 | 101% | 101% | 197% | ▲▲▲▲ | 101% | 107% | 0% | 100% | 104% |
| 20250529 | 3,350 | 3,430 | 3,350 | 3,380 | 32,100 | 40 | 101% | 101% | 136% | ▲▲▲▲▲ | 102% | 105% | 0% | 100% | 105% |
| 20250530 | 3,385 | 3,485 | 3,385 | 3,465 | 22,500 | 85 | 103% | 102% | 70% | ▲▲▲▲▲▲ | 100% | 102% | 0% | 100% | 107% |
| 20250602 | 3,485 | 3,530 | 3,475 | 3,485 | 24,300 | 20 | 101% | 100% | 108% | ▲▲▲▲▲▲▲ | 101% | 102% | 0% | 100% | 108% |
| 20250603 | 3,485 | 3,520 | 3,455 | 3,505 | 16,800 | 20 | 101% | 101% | 69% | ▲▲▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 108% |
| 20250604 | 3,520 | 3,575 | 3,520 | 3,570 | 18,200 | 65 | 102% | 101% | 108% | ▲▲▲▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 110% |
| 20250605 | 3,590 | 3,600 | 3,540 | 3,555 | 18,600 | -15 | 100% | 99% | 102% | ▼ | 100% | 0% | 0% | 100% | 110% |
| 20250606 | 3,550 | 3,575 | 3,540 | 3,540 | 13,700 | -15 | 100% | 100% | 74% | ▼▼ | % | % | % | 99% | 109% |
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 | 31,600 | 0 | 14,600 | 0 | 17,000 |
| 2025-05-23 | 0 | 37,500 | 0 | 12,100 | 0 | 25,400 |
| 2025-05-16 | 0 | 38,500 | 0 | 12,100 | 0 | 26,400 |
| 2025-05-09 | 0 | 39,400 | 0 | 13,600 | 0 | 25,800 |
| 2025-05-02 | 0 | 35,100 | 0 | 11,900 | 0 | 23,200 |
| 2025-04-25 | 0 | 37,300 | 0 | 13,300 | 0 | 24,000 |
| 2025-04-18 | 0 | 34,400 | 0 | 13,400 | 0 | 21,000 |
| 2025-04-11 | 0 | 37,200 | 0 | 14,400 | 0 | 22,800 |
| 2025-04-04 | 0 | 35,000 | 0 | 13,400 | 0 | 21,600 |
| 2025-03-28 | 0 | 39,900 | 0 | 15,400 | 0 | 24,500 |
| 2025-03-21 | 0 | 36,600 | 0 | 15,900 | 0 | 20,700 |
| 2025-03-14 | 0 | 31,300 | 0 | 14,700 | 0 | 16,600 |
| 2025-03-07 | 0 | 28,400 | 0 | 13,900 | 0 | 14,500 |
| 2025-02-28 | 0 | 26,700 | 0 | 13,400 | 0 | 13,300 |
| 2025-02-21 | 0 | 24,200 | 0 | 13,500 | 0 | 10,700 |
| 2025-02-14 | 0 | 24,400 | 0 | 14,400 | 0 | 10,000 |
| 2025-02-07 | 0 | 26,600 | 0 | 14,100 | 0 | 12,500 |
| 2025-01-31 | 0 | 22,700 | 0 | 10,900 | 0 | 11,800 |
| 2025-01-24 | 0 | 23,300 | 0 | 11,400 | 0 | 11,900 |
| 2025-01-17 | 0 | 20,900 | 0 | 11,300 | 0 | 9,600 |
| 2025-01-10 | 0 | 21,600 | 0 | 12,100 | 0 | 9,500 |
| 2024-12-27 | 0 | 20,100 | 0 | 11,800 | 0 | 8,300 |
| 2024-12-20 | 100 | 21,200 | 100 | 11,100 | 0 | 10,100 |
| 2024-12-13 | 0 | 22,800 | 0 | 10,400 | 0 | 12,400 |
| 2024-12-06 | 0 | 25,100 | 0 | 10,600 | 0 | 14,500 |
| 2024-11-29 | 0 | 27,200 | 0 | 10,700 | 0 | 16,500 |
| 2024-11-22 | 0 | 32,000 | 0 | 11,000 | 0 | 21,000 |
| 2024-11-15 | 0 | 37,600 | 0 | 10,700 | 0 | 26,900 |
| 2024-11-08 | 0 | 31,800 | 0 | 9,900 | 0 | 21,900 |
| 2024-11-01 | 0 | 26,200 | 0 | 7,300 | 0 | 18,900 |
| 2024-10-25 | 0 | 28,900 | 0 | 7,900 | 0 | 21,000 |
| 2024-10-18 | 0 | 26,500 | 0 | 7,100 | 0 | 19,400 |
| 2024-10-11 | 0 | 22,200 | 0 | 7,500 | 0 | 14,700 |
| 2024-10-04 | 0 | 19,000 | 0 | 7,300 | 0 | 11,700 |
| 2024-09-27 | 0 | 23,700 | 0 | 10,600 | 0 | 13,100 |
| 2024-09-20 | 100 | 24,300 | 100 | 9,900 | 0 | 14,400 |
| 2024-09-13 | 100 | 20,600 | 100 | 9,100 | 0 | 11,500 |
| 2024-09-06 | 100 | 21,100 | 100 | 9,200 | 0 | 11,900 |
| 2024-08-30 | 100 | 19,200 | 100 | 9,100 | 0 | 10,100 |
| 2024-08-23 | 0 | 22,700 | 0 | 8,700 | 0 | 14,000 |
| 2024-08-16 | 0 | 21,400 | 0 | 8,700 | 0 | 12,700 |
| 2024-08-09 | 0 | 22,600 | 0 | 10,200 | 0 | 12,400 |
| 2024-08-02 | 0 | 23,100 | 0 | 8,000 | 0 | 15,100 |
| 2024-07-26 | 0 | 23,500 | 0 | 9,800 | 0 | 13,700 |
| 2024-07-19 | 0 | 22,000 | 0 | 10,000 | 0 | 12,000 |
| 2024-07-12 | 0 | 21,900 | 0 | 9,400 | 0 | 12,500 |
| 2024-07-05 | 0 | 21,000 | 0 | 8,600 | 0 | 12,400 |
| 2024-06-28 | 0 | 23,800 | 0 | 8,700 | 0 | 15,100 |
| 2024-06-21 | 0 | 20,900 | 0 | 8,700 | 0 | 12,200 |
| 2024-06-14 | 0 | 32,000 | 0 | 13,700 | 0 | 18,300 |
| 2024-06-07 | 0 | 27,100 | 0 | 9,500 | 0 | 17,600 |
| 2024-05-31 | 0 | 30,400 | 0 | 11,600 | 0 | 18,800 |
| 2024-05-24 | 0 | 33,500 | 0 | 10,800 | 0 | 22,700 |
| 2024-05-17 | 0 | 32,100 | 0 | 10,400 | 0 | 21,700 |
| 2024-05-10 | 0 | 46,000 | 0 | 9,600 | 0 | 36,400 |
| 2024-05-02 | 0 | 47,900 | 0 | 8,500 | 0 | 39,400 |
| 2024-04-26 | 0 | 48,100 | 0 | 9,300 | 0 | 38,800 |
| 2024-04-19 | 0 | 45,800 | 0 | 9,900 | 0 | 35,900 |
| 2024-04-12 | 0 | 42,800 | 0 | 8,900 | 0 | 33,900 |
| 2024-04-05 | 0 | 44,900 | 0 | 9,100 | 0 | 35,800 |
| 2024-03-29 | 0 | 48,500 | 0 | 9,800 | 0 | 38,700 |
| 2024-03-22 | 100 | 58,000 | 100 | 11,200 | 0 | 46,800 |
| 2024-03-15 | 0 | 52,100 | 0 | 10,800 | 0 | 41,300 |
| 2024-03-08 | 0 | 49,800 | 0 | 9,700 | 0 | 40,100 |
| 2024-03-01 | 0 | 48,100 | 0 | 9,200 | 0 | 38,900 |
| 2024-02-22 | 0 | 46,400 | 0 | 10,000 | 0 | 36,400 |
| 2024-02-16 | 0 | 45,400 | 0 | 10,000 | 0 | 35,400 |
| 2024-02-09 | 0 | 40,400 | 0 | 8,700 | 0 | 31,700 |
| 2024-02-02 | 0 | 30,500 | 0 | 7,400 | 0 | 23,100 |
| 2024-01-26 | 0 | 30,500 | 0 | 7,400 | 0 | 23,100 |
| 2024-01-19 | 0 | 30,100 | 0 | 7,200 | 0 | 22,900 |
| 2024-01-12 | 0 | 30,800 | 0 | 7,800 | 0 | 23,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 16:00 | 北海コカ | 2025年12月期第1四半期決算短信〔日本基準〕(連結) |
| 20250509 | 16:00 | 北海コカ | 株主優待制度の一部変更に関するお知らせ |
| 20250207 | 16:00 | 北海コカ | 2024年12月期 決算短信〔日本基準〕(連結) |
| 20250207 | 16:00 | 北海コカ | 代表取締役の異動に関するお知らせ |
| 20250207 | 16:00 | 北海コカ | 役員の異動に関するお知らせ |
| 20250207 | 16:00 | 北海コカ | 支配株主等に関する事項について |
| 20241111 | 16:00 | 北海コカ | 2024年12月期第3四半期決算短信〔日本基準〕(連結) |
| 20240808 | 16:00 | 北海コカ | 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240510 | 16:00 | 北海コカ | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240209 | 16:00 | 北海コカ | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240209 | 16:00 | 北海コカ | 代表取締役の異動に関するお知らせ |
| 20240209 | 16:00 | 北海コカ | 役員の異動に関するお知らせ |
| 20240209 | 16:00 | 北海コカ | 支配株主等に関する事項について |
| 20240209 | 16:10 | 北海コカ | 上場維持基準の適合に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2573 | 2 | 2024.11.11IR・投資家情報決算発表開示文書【2024年12月期第3四半期決算短信〔日本基準〕（連結）】 | 2024-11-12 03:32:42 |
| 2573 | 2 | IR・投資家情報 アーカイブ | 20ページ目 (20ページ中) | 北海道コカ･コーラボトリング株式会社 | 2024-09-02 22:28:42 |
| 2573 | 2 | IR・投資家情報 アーカイブ | 10ページ目 (20ページ中) | 北海道コカ･コーラボトリング株式会社 | 2024-09-02 22:28:40 |
| 2573 | 2 | IR・投資家情報 アーカイブ | 5ページ目 (20ページ中) | 北海道コカ･コーラボトリング株式会社 | 2024-09-02 22:28:39 |
| 2573 | 2 | IR・投資家情報 アーカイブ | 4ページ目 (20ページ中) | 北海道コカ･コーラボトリング株式会社 | 2024-09-02 22:28:37 |
| 2573 | 2 | IR・投資家情報 アーカイブ | 3ページ目 (20ページ中) | 北海道コカ･コーラボトリング株式会社 | 2024-09-02 22:28:35 |
| 2573 | 2 | IR・投資家情報 アーカイブ | 2ページ目 (20ページ中) | 北海道コカ･コーラボトリング株式会社 | 2024-09-02 22:28:33 |
| 2573 | 2 | IR・投資家情報 アーカイブ | 北海道コカ･コーラボトリング株式会社 | 2024-09-02 21:30:10 |
| 2573 | 2 | 株式・債券情報｜IR情報｜北海道コカ･コーラボトリング株式会社 | 2024-09-02 20:29:25 |
| 2573 | 2 | 電子公告 アーカイブ | 北海道コカ･コーラボトリング株式会社 | 2024-09-02 20:29:22 |