| 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 | 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% | 103% | 100% | 105% |
| 20241002 | 2,745 | 2,758 | 2,730 | 2,752 | 10,200 | -7 | 100% | 100% | 103% | ▼ | 100% | 101% | 103% | 100% | 104% |
| 20241003 | 2,759 | 2,771 | 2,746 | 2,747 | 9,700 | -5 | 100% | 100% | 95% | ▼▼ | 100% | 101% | 102% | 100% | 104% |
| 20241004 | 2,767 | 2,780 | 2,756 | 2,773 | 6,100 | 26 | 101% | 100% | 63% | ▲ | 100% | 100% | 101% | 100% | 105% |
| 20241007 | 2,797 | 2,797 | 2,780 | 2,791 | 10,100 | 18 | 101% | 100% | 166% | ▲▲ | 100% | 101% | 101% | 100% | 106% |
| 20241008 | 2,791 | 2,805 | 2,787 | 2,795 | 10,500 | 4 | 100% | 100% | 104% | ▲▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20241009 | 2,805 | 2,812 | 2,791 | 2,796 | 11,100 | 1 | 100% | 100% | 106% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 106% |
| 20241010 | 2,807 | 2,814 | 2,806 | 2,806 | 6,500 | 10 | 100% | 100% | 59% | ▲▲▲▲▲ | 100% | 100% | 103% | 100% | 106% |
| 20241011 | 2,811 | 2,815 | 2,798 | 2,803 | 7,600 | -3 | 100% | 100% | 117% | ▼ | 100% | 99% | 103% | 100% | 105% |
| 20241015 | 2,816 | 2,821 | 2,811 | 2,817 | 15,700 | 14 | 100% | 100% | 207% | ▲ | 100% | 99% | 103% | 100% | 106% |
| 20241016 | 2,817 | 2,820 | 2,811 | 2,816 | 8,500 | -1 | 100% | 100% | 54% | ▼ | 100% | 98% | 103% | 100% | 105% |
| 20241017 | 2,818 | 2,819 | 2,805 | 2,809 | 8,700 | -7 | 100% | 100% | 102% | ▼▼ | 99% | 98% | 103% | 100% | 104% |
| 20241018 | 2,812 | 2,812 | 2,786 | 2,797 | 9,800 | -12 | 100% | 99% | 113% | ▼▼▼ | 100% | 98% | 104% | 99% | 104% |
| 20241021 | 2,802 | 2,803 | 2,792 | 2,794 | 6,400 | -3 | 100% | 100% | 65% | ▼▼▼▼ | 99% | 100% | 104% | 99% | 104% |
| 20241022 | 2,794 | 2,794 | 2,763 | 2,770 | 14,800 | -24 | 99% | 99% | 231% | ▼▼▼▼▼ | 99% | 102% | 105% | 98% | 103% |
| 20241023 | 2,770 | 2,770 | 2,752 | 2,755 | 9,200 | -15 | 99% | 99% | 62% | ▼▼▼▼▼▼ | 100% | 103% | 106% | 98% | 102% |
| 20241024 | 2,753 | 2,760 | 2,732 | 2,753 | 12,000 | -2 | 100% | 100% | 130% | ▼▼▼▼▼▼▼ | 99% | 102% | 105% | 98% | 101% |
| 20241025 | 2,769 | 2,769 | 2,745 | 2,745 | 8,500 | -8 | 100% | 99% | 71% | ▼▼▼▼▼▼▼▼ | 101% | 103% | 104% | 97% | 100% |
| 20241028 | 2,753 | 2,785 | 2,746 | 2,782 | 8,600 | 37 | 101% | 101% | 101% | ▲ | 101% | 101% | 103% | 99% | 101% |
| 20241029 | 2,787 | 2,820 | 2,785 | 2,817 | 11,600 | 35 | 101% | 101% | 135% | ▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20241030 | 2,818 | 2,829 | 2,810 | 2,824 | 9,300 | 7 | 100% | 100% | 80% | ▲▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20241031 | 2,830 | 2,834 | 2,811 | 2,830 | 11,400 | 6 | 100% | 100% | 123% | ▲▲▲▲ | 99% | 101% | 102% | 100% | 103% |
| 20241101 | 2,830 | 2,840 | 2,810 | 2,815 | 10,300 | -15 | 99% | 99% | 90% | ▼ | 99% | 102% | 102% | 99% | 103% |
| 20241105 | 2,839 | 2,839 | 2,815 | 2,820 | 8,300 | 5 | 100% | 99% | 81% | ▲ | 100% | 103% | 102% | 100% | 103% |
| 20241106 | 2,827 | 2,841 | 2,820 | 2,820 | 13,000 | 0 | 100% | 100% | 157% | -- | 100% | 101% | 102% | 100% | 103% |
| 20241107 | 2,843 | 2,855 | 2,828 | 2,840 | 18,300 | 20 | 101% | 100% | 141% | ▲ | 101% | 101% | 102% | 100% | 103% |
| 20241108 | 2,842 | 2,862 | 2,842 | 2,860 | 12,700 | 20 | 101% | 101% | 69% | ▲▲ | 101% | 99% | 101% | 100% | 104% |
| 20241111 | 2,874 | 2,911 | 2,869 | 2,908 | 38,300 | 48 | 102% | 101% | 302% | ▲▲▲ | 100% | 100% | 102% | 100% | 106% |
| 20241112 | 2,840 | 2,859 | 2,800 | 2,852 | 40,700 | -56 | 98% | 100% | 106% | ▼ | 101% | 100% | 101% | 98% | 104% |
| 20241113 | 2,853 | 2,878 | 2,853 | 2,873 | 13,000 | 21 | 101% | 101% | 32% | ▲ | 99% | 98% | 101% | 99% | 105% |
| 20241114 | 2,878 | 2,880 | 2,849 | 2,859 | 13,500 | -14 | 100% | 99% | 104% | ▼ | 99% | 99% | 103% | 98% | 104% |
| 20241115 | 2,860 | 2,865 | 2,830 | 2,830 | 11,400 | -29 | 99% | 99% | 84% | ▼▼ | 100% | 100% | 105% | 97% | 103% |
| 20241118 | 2,832 | 2,845 | 2,831 | 2,840 | 4,000 | 10 | 100% | 100% | 35% | ▲ | 99% | 100% | 104% | 98% | 103% |
| 20241119 | 2,845 | 2,854 | 2,810 | 2,825 | 15,000 | -15 | 99% | 99% | 375% | ▼ | 101% | 102% | 105% | 97% | 103% |
| 20241120 | 2,817 | 2,833 | 2,817 | 2,832 | 5,400 | 7 | 100% | 101% | 36% | ▲ | 100% | 101% | 105% | 97% | 103% |
| 20241121 | 2,833 | 2,836 | 2,825 | 2,834 | 6,300 | 2 | 100% | 100% | 117% | ▲▲ | 100% | 101% | 105% | 97% | 103% |
| 20241122 | 2,834 | 2,834 | 2,824 | 2,834 | 7,200 | 0 | 100% | 100% | 114% | -- | 100% | 101% | 104% | 97% | 103% |
| 20241125 | 2,841 | 2,857 | 2,841 | 2,850 | 13,500 | 16 | 101% | 100% | 188% | ▲ | 100% | 101% | 104% | 98% | 102% |
| 20241126 | 2,853 | 2,865 | 2,853 | 2,863 | 10,100 | 13 | 100% | 100% | 75% | ▲▲ | 100% | 101% | 104% | 98% | 102% |
| 20241127 | 2,863 | 2,865 | 2,843 | 2,854 | 11,600 | -9 | 100% | 100% | 115% | ▼ | 100% | 101% | 104% | 98% | 101% |
| 20241128 | 2,852 | 2,868 | 2,850 | 2,860 | 11,600 | 6 | 100% | 100% | 100% | ▲ | 100% | 101% | 104% | 98% | 102% |
| 20241129 | 2,861 | 2,875 | 2,859 | 2,873 | 8,700 | 13 | 100% | 100% | 75% | ▲▲ | 100% | 100% | 103% | 99% | 102% |
| 20241202 | 2,879 | 2,893 | 2,875 | 2,890 | 13,300 | 17 | 101% | 100% | 153% | ▲▲▲ | 100% | 100% | 102% | 99% | 102% |
| 20241203 | 2,890 | 2,890 | 2,879 | 2,880 | 14,600 | -10 | 100% | 100% | 110% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20241204 | 2,882 | 2,893 | 2,881 | 2,884 | 8,400 | 4 | 100% | 100% | 58% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20241205 | 2,893 | 2,893 | 2,883 | 2,889 | 8,500 | 5 | 100% | 100% | 101% | ▲▲ | 100% | 102% | 101% | 99% | 102% |
| 20241206 | 2,893 | 2,897 | 2,888 | 2,891 | 8,600 | 2 | 100% | 100% | 101% | ▲▲▲ | 100% | 102% | 0% | 99% | 102% |
| 20241209 | 2,891 | 2,896 | 2,877 | 2,885 | 22,700 | -6 | 100% | 100% | 264% | ▼ | 100% | 102% | 0% | 100% | 102% |
| 20241210 | 2,896 | 2,896 | 2,888 | 2,894 | 6,100 | 9 | 100% | 100% | 27% | ▲ | 101% | 102% | 0% | 100% | 102% |
| 20241211 | 2,897 | 2,919 | 2,896 | 2,919 | 16,300 | 25 | 101% | 101% | 267% | ▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20241212 | 2,930 | 2,945 | 2,928 | 2,937 | 18,700 | 18 | 101% | 100% | 115% | ▲▲▲ | 101% | 101% | 0% | 100% | 104% |
| 20241213 | 2,942 | 2,970 | 2,939 | 2,961 | 18,200 | 24 | 101% | 101% | 97% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241216 | 2,970 | 2,995 | 2,961 | 2,966 | 25,300 | 5 | 100% | 100% | 139% | ▲▲▲▲▲ | 99% | 98% | 0% | 100% | 105% |
| 20241217 | 2,990 | 2,990 | 2,954 | 2,954 | 19,400 | -12 | 100% | 99% | 77% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20241218 | 2,960 | 2,966 | 2,948 | 2,957 | 12,000 | 3 | 100% | 100% | 62% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20241219 | 2,952 | 2,953 | 2,937 | 2,939 | 21,600 | -18 | 99% | 100% | 180% | ▼ | 99% | 0% | 0% | 99% | 104% |
| 20241220 | 2,940 | 2,940 | 2,911 | 2,920 | 24,900 | -19 | 99% | 99% | 115% | ▼▼ | % | % | % | 98% | 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 | 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 |
|---|---|---|---|
| 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 |