| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,731 | 2,754 | 2,721 | 2,736 | 9,900 | -4 | 100% | 100% | 82% | ▼▼ | 100% | 100% | 98% | 100% | 102% |
| 20240726 | 2,746 | 2,755 | 2,734 | 2,734 | 9,200 | -2 | 100% | 100% | 93% | ▼▼▼ | 100% | 99% | 98% | 100% | 102% |
| 20240729 | 2,743 | 2,758 | 2,743 | 2,754 | 7,900 | 20 | 101% | 100% | 86% | ▲ | 100% | 95% | 99% | 100% | 102% |
| 20240730 | 2,743 | 2,758 | 2,740 | 2,743 | 7,500 | -11 | 100% | 100% | 95% | ▼ | 100% | 93% | 99% | 100% | 102% |
| 20240731 | 2,743 | 2,765 | 2,742 | 2,752 | 8,900 | 9 | 100% | 100% | 119% | ▲ | 98% | 94% | 98% | 100% | 102% |
| 20240801 | 2,771 | 2,771 | 2,725 | 2,725 | 10,500 | -27 | 99% | 98% | 118% | ▼ | 97% | 97% | 100% | 99% | 101% |
| 20240802 | 2,700 | 2,701 | 2,602 | 2,609 | 39,900 | -116 | 96% | 97% | 380% | ▼▼ | 94% | 102% | 106% | 95% | 100% |
| 20240805 | 2,559 | 2,590 | 2,410 | 2,413 | 46,200 | -196 | 92% | 94% | 116% | ▼▼▼ | 102% | 105% | 109% | 88% | 100% |
| 20240806 | 2,485 | 2,572 | 2,485 | 2,539 | 20,600 | 126 | 105% | 102% | 45% | ▲ | 103% | 105% | 107% | 92% | 105% |
| 20240807 | 2,536 | 2,619 | 2,535 | 2,614 | 14,500 | 75 | 103% | 103% | 70% | ▲▲ | 100% | 102% | 103% | 95% | 108% |
| 20240808 | 2,619 | 2,650 | 2,610 | 2,615 | 14,000 | 1 | 100% | 100% | 97% | ▲▲▲ | 99% | 102% | 103% | 95% | 108% |
| 20240809 | 2,620 | 2,620 | 2,572 | 2,599 | 17,700 | -16 | 99% | 99% | 126% | ▼ | 100% | 102% | 103% | 94% | 108% |
| 20240813 | 2,618 | 2,630 | 2,600 | 2,617 | 6,100 | 18 | 101% | 100% | 34% | ▲ | 101% | 101% | 103% | 95% | 108% |
| 20240814 | 2,633 | 2,670 | 2,633 | 2,668 | 6,700 | 51 | 102% | 101% | 110% | ▲▲ | 100% | 101% | 101% | 97% | 111% |
| 20240815 | 2,672 | 2,682 | 2,667 | 2,675 | 5,000 | 7 | 100% | 100% | 75% | ▲▲▲ | 100% | 100% | 101% | 97% | 111% |
| 20240816 | 2,682 | 2,684 | 2,659 | 2,678 | 6,500 | 3 | 100% | 100% | 130% | ▲▲▲▲ | 99% | 101% | 101% | 97% | 111% |
| 20240819 | 2,679 | 2,680 | 2,659 | 2,662 | 4,500 | -16 | 99% | 99% | 69% | ▼ | 100% | 101% | 102% | 97% | 110% |
| 20240820 | 2,662 | 2,680 | 2,662 | 2,670 | 1,700 | 8 | 100% | 100% | 38% | ▲ | 101% | 101% | 101% | 97% | 111% |
| 20240821 | 2,670 | 2,694 | 2,670 | 2,694 | 6,200 | 24 | 101% | 101% | 365% | ▲▲ | 100% | 100% | 100% | 98% | 112% |
| 20240822 | 2,695 | 2,695 | 2,677 | 2,690 | 3,500 | -4 | 100% | 100% | 56% | ▼ | 100% | 100% | 100% | 98% | 111% |
| 20240823 | 2,697 | 2,700 | 2,681 | 2,700 | 3,700 | 10 | 100% | 100% | 106% | ▲ | 100% | 99% | 100% | 98% | 112% |
| 20240826 | 2,701 | 2,705 | 2,691 | 2,697 | 3,700 | -3 | 100% | 100% | 100% | ▼ | 100% | 100% | 100% | 98% | 112% |
| 20240827 | 2,697 | 2,707 | 2,686 | 2,704 | 4,100 | 7 | 100% | 100% | 111% | ▲ | 100% | 100% | 101% | 98% | 112% |
| 20240828 | 2,698 | 2,702 | 2,686 | 2,700 | 3,600 | -4 | 100% | 100% | 88% | ▼ | 100% | 101% | 102% | 98% | 112% |
| 20240829 | 2,689 | 2,700 | 2,684 | 2,685 | 5,800 | -15 | 99% | 100% | 161% | ▼▼ | 100% | 99% | 102% | 99% | 111% |
| 20240830 | 2,686 | 2,695 | 2,682 | 2,686 | 3,200 | 1 | 100% | 100% | 55% | ▲ | 100% | 98% | 102% | 99% | 111% |
| 20240902 | 2,692 | 2,693 | 2,685 | 2,693 | 3,600 | 7 | 100% | 100% | 113% | ▲▲ | 100% | 99% | 102% | 100% | 112% |
| 20240903 | 2,693 | 2,706 | 2,693 | 2,706 | 4,000 | 13 | 100% | 100% | 111% | ▲▲▲ | 99% | 100% | 103% | 100% | 107% |
| 20240904 | 2,685 | 2,699 | 2,669 | 2,671 | 16,700 | -35 | 99% | 99% | 418% | ▼ | 99% | 100% | 104% | 99% | 103% |
| 20240905 | 2,675 | 2,693 | 2,650 | 2,650 | 18,300 | -21 | 99% | 99% | 110% | ▼▼ | 99% | 100% | 105% | 98% | 102% |
| 20240906 | 2,657 | 2,676 | 2,629 | 2,637 | 15,200 | -13 | 100% | 99% | 83% | ▼▼▼ | 102% | 102% | 107% | 97% | 101% |
| 20240909 | 2,613 | 2,670 | 2,613 | 2,656 | 5,900 | 19 | 101% | 102% | 39% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20240910 | 2,680 | 2,695 | 2,659 | 2,685 | 7,100 | 29 | 101% | 100% | 120% | ▲▲ | 98% | 100% | 104% | 99% | 102% |
| 20240911 | 2,692 | 2,692 | 2,650 | 2,650 | 6,100 | -35 | 99% | 98% | 86% | ▼ | 99% | 100% | 104% | 98% | 100% |
| 20240912 | 2,688 | 2,688 | 2,660 | 2,668 | 3,000 | 18 | 101% | 99% | 49% | ▲ | 100% | 101% | 105% | 99% | 101% |
| 20240913 | 2,670 | 2,676 | 2,666 | 2,666 | 2,500 | -2 | 100% | 100% | 83% | ▼ | 100% | 100% | 105% | 99% | 101% |
| 20240917 | 2,687 | 2,695 | 2,668 | 2,694 | 7,600 | 28 | 101% | 100% | 304% | ▲ | 100% | 100% | 104% | 100% | 102% |
| 20240918 | 2,699 | 2,714 | 2,689 | 2,693 | 11,400 | -1 | 100% | 100% | 150% | ▼ | 98% | 99% | 103% | 100% | 102% |
| 20240919 | 2,730 | 2,730 | 2,687 | 2,689 | 8,700 | -4 | 100% | 98% | 76% | ▼▼ | 100% | 101% | 104% | 99% | 102% |
| 20240920 | 2,710 | 2,710 | 2,693 | 2,699 | 4,100 | 10 | 100% | 100% | 47% | ▲ | 99% | 101% | 104% | 100% | 102% |
| 20240924 | 2,709 | 2,710 | 2,695 | 2,695 | 6,400 | -4 | 100% | 99% | 156% | ▼ | 100% | 102% | 104% | 100% | 102% |
| 20240925 | 2,705 | 2,705 | 2,690 | 2,695 | 5,100 | 0 | 100% | 100% | 80% | -- | 101% | 102% | 104% | 100% | 102% |
| 20240926 | 2,702 | 2,716 | 2,698 | 2,716 | 6,700 | 21 | 101% | 101% | 131% | ▲ | 101% | 101% | 103% | 100% | 103% |
| 20240927 | 2,723 | 2,749 | 2,723 | 2,748 | 15,600 | 32 | 101% | 101% | 233% | ▲▲ | 101% | 102% | 103% | 100% | 104% |
| 20240930 | 2,730 | 2,747 | 2,723 | 2,746 | 6,700 | -2 | 100% | 101% | 43% | ▼ | 100% | 102% | 102% | 100% | 104% |
| 20241001 | 2,749 | 2,759 | 2,741 | 2,759 | 9,900 | 13 | 100% | 100% | 148% | ▲ | 100% | 102% | 102% | 100% | 105% |
| 20241002 | 2,745 | 2,758 | 2,730 | 2,752 | 10,200 | -7 | 100% | 100% | 103% | ▼ | 100% | 101% | 101% | 100% | 104% |
| 20241003 | 2,759 | 2,771 | 2,746 | 2,747 | 9,700 | -5 | 100% | 100% | 95% | ▼▼ | 100% | 101% | 101% | 100% | 104% |
| 20241004 | 2,767 | 2,780 | 2,756 | 2,773 | 6,100 | 26 | 101% | 100% | 63% | ▲ | 100% | 100% | 99% | 100% | 105% |
| 20241007 | 2,797 | 2,797 | 2,780 | 2,791 | 10,100 | 18 | 101% | 100% | 166% | ▲▲ | 100% | 101% | 0% | 100% | 106% |
| 20241008 | 2,791 | 2,805 | 2,787 | 2,795 | 10,500 | 4 | 100% | 100% | 104% | ▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241009 | 2,805 | 2,812 | 2,791 | 2,796 | 11,100 | 1 | 100% | 100% | 106% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20241010 | 2,807 | 2,814 | 2,806 | 2,806 | 6,500 | 10 | 100% | 100% | 59% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20241011 | 2,811 | 2,815 | 2,798 | 2,803 | 7,600 | -3 | 100% | 100% | 117% | ▼ | 100% | 99% | 0% | 100% | 105% |
| 20241015 | 2,816 | 2,821 | 2,811 | 2,817 | 15,700 | 14 | 100% | 100% | 207% | ▲ | 100% | 99% | 0% | 100% | 106% |
| 20241016 | 2,817 | 2,820 | 2,811 | 2,816 | 8,500 | -1 | 100% | 100% | 54% | ▼ | 100% | 98% | 0% | 100% | 105% |
| 20241017 | 2,818 | 2,819 | 2,805 | 2,809 | 8,700 | -7 | 100% | 100% | 102% | ▼▼ | 99% | 0% | 0% | 100% | 104% |
| 20241018 | 2,812 | 2,812 | 2,786 | 2,797 | 9,800 | -12 | 100% | 99% | 113% | ▼▼▼ | 100% | 0% | 0% | 99% | 104% |
| 20241021 | 2,802 | 2,803 | 2,792 | 2,794 | 6,400 | -3 | 100% | 100% | 65% | ▼▼▼▼ | 99% | 0% | 0% | 99% | 104% |
| 20241022 | 2,794 | 2,794 | 2,763 | 2,770 | 14,800 | -24 | 99% | 99% | 231% | ▼▼▼▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 1 | 〜北の大地とともに〜｜北海道コカ･コーラボトリング株式会社 | 2024-10-23 07:25:28 |
| 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 |