| 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 | 905 | 905 | 900 | 903 | 4,500 | 2 | 100% | 100% | 161% | ▲▲ | 100% | 100% | 99% | 100% | 103% |
| 20240925 | 901 | 904 | 900 | 904 | 3,300 | 1 | 100% | 100% | 73% | ▲▲▲ | 101% | 100% | 99% | 100% | 103% |
| 20240926 | 904 | 910 | 900 | 910 | 7,200 | 6 | 101% | 101% | 218% | ▲▲▲▲ | 99% | 99% | 98% | 100% | 104% |
| 20240927 | 910 | 910 | 893 | 900 | 5,800 | -10 | 99% | 99% | 81% | ▼ | 101% | 101% | 100% | 99% | 103% |
| 20240930 | 892 | 904 | 890 | 900 | 4,900 | 0 | 100% | 101% | 84% | -- | 100% | 100% | 99% | 99% | 103% |
| 20241001 | 900 | 909 | 897 | 901 | 5,400 | 1 | 100% | 100% | 110% | ▲ | 100% | 99% | 99% | 99% | 103% |
| 20241002 | 901 | 903 | 899 | 899 | 4,600 | -2 | 100% | 100% | 85% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 20241003 | 900 | 900 | 897 | 897 | 1,800 | -2 | 100% | 100% | 39% | ▼▼ | 100% | 99% | 98% | 99% | 103% |
| 20241004 | 899 | 900 | 897 | 897 | 1,900 | 0 | 100% | 100% | 106% | -- | 100% | 99% | 98% | 99% | 103% |
| 20241007 | 899 | 900 | 896 | 896 | 4,000 | -1 | 100% | 100% | 211% | ▼ | 100% | 100% | 96% | 98% | 103% |
| 20241008 | 897 | 900 | 894 | 894 | 4,100 | -2 | 100% | 100% | 103% | ▼▼ | 100% | 100% | 96% | 98% | 101% |
| 20241009 | 895 | 895 | 892 | 894 | 2,400 | 0 | 100% | 100% | 59% | -- | 100% | 100% | 95% | 98% | 101% |
| 20241010 | 896 | 900 | 892 | 892 | 2,800 | -2 | 100% | 100% | 117% | ▼ | 99% | 99% | 95% | 98% | 101% |
| 20241011 | 898 | 898 | 890 | 892 | 4,400 | 0 | 100% | 99% | 157% | -- | 99% | 99% | 95% | 98% | 100% |
| 20241015 | 899 | 900 | 892 | 893 | 5,300 | 1 | 100% | 99% | 120% | ▲ | 100% | 99% | 96% | 98% | 100% |
| 20241016 | 893 | 895 | 892 | 892 | 2,200 | -1 | 100% | 100% | 42% | ▼ | 99% | 98% | 95% | 98% | 100% |
| 20241017 | 897 | 897 | 890 | 891 | 2,900 | -1 | 100% | 99% | 132% | ▼▼ | 100% | 97% | 96% | 98% | 100% |
| 20241018 | 891 | 891 | 890 | 891 | 1,300 | 0 | 100% | 100% | 45% | -- | 98% | 96% | 96% | 98% | 100% |
| 20241021 | 894 | 896 | 880 | 880 | 5,200 | -11 | 99% | 98% | 400% | ▼ | 100% | 97% | 98% | 97% | 100% |
| 20241022 | 881 | 885 | 880 | 881 | 3,800 | 1 | 100% | 100% | 73% | ▲ | 98% | 97% | 98% | 97% | 100% |
| 20241023 | 880 | 880 | 864 | 864 | 9,800 | -17 | 98% | 98% | 258% | ▼ | 100% | 99% | 101% | 95% | 100% |
| 20241024 | 863 | 872 | 860 | 860 | 3,900 | -4 | 100% | 100% | 40% | ▼▼ | 99% | 97% | 101% | 95% | 100% |
| 20241025 | 860 | 861 | 852 | 852 | 3,400 | -8 | 99% | 99% | 87% | ▼▼▼ | 100% | 99% | 103% | 95% | 100% |
| 20241028 | 850 | 857 | 849 | 853 | 9,500 | 1 | 100% | 100% | 279% | ▲ | 100% | 99% | 103% | 95% | 100% |
| 20241029 | 851 | 865 | 851 | 851 | 3,700 | -2 | 100% | 100% | 39% | ▼ | 97% | 99% | 103% | 94% | 100% |
| 20241030 | 850 | 850 | 821 | 821 | 56,000 | -30 | 96% | 97% | 1514% | ▼▼ | 101% | 103% | 107% | 91% | 100% |
| 20241031 | 821 | 832 | 810 | 831 | 17,900 | 10 | 101% | 101% | 32% | ▲ | 101% | 102% | 106% | 93% | 101% |
| 20241101 | 831 | 845 | 831 | 839 | 5,700 | 8 | 101% | 101% | 32% | ▲▲ | 99% | 99% | 103% | 94% | 102% |
| 20241105 | 852 | 852 | 835 | 840 | 6,900 | 1 | 100% | 99% | 121% | ▲▲▲ | 100% | 101% | 105% | 94% | 102% |
| 20241106 | 840 | 846 | 840 | 840 | 4,300 | 0 | 100% | 100% | 62% | -- | 100% | 101% | 104% | 94% | 102% |
| 20241107 | 844 | 846 | 841 | 842 | 5,100 | 2 | 100% | 100% | 119% | ▲ | 100% | 101% | 104% | 94% | 103% |
| 20241108 | 847 | 850 | 826 | 844 | 11,700 | 2 | 100% | 100% | 229% | ▲▲ | 101% | 102% | 105% | 95% | 103% |
| 20241111 | 837 | 847 | 831 | 846 | 3,500 | 2 | 100% | 101% | 30% | ▲▲▲ | 100% | 101% | 104% | 95% | 103% |
| 20241112 | 847 | 855 | 847 | 851 | 3,400 | 5 | 101% | 100% | 97% | ▲▲▲▲ | 100% | 101% | 106% | 95% | 104% |
| 20241113 | 851 | 860 | 851 | 853 | 2,000 | 2 | 100% | 100% | 59% | ▲▲▲▲▲ | 100% | 101% | 106% | 96% | 104% |
| 20241114 | 853 | 867 | 851 | 851 | 3,200 | -2 | 100% | 100% | 160% | ▼ | 100% | 102% | 106% | 96% | 104% |
| 20241115 | 852 | 859 | 850 | 851 | 2,200 | 0 | 100% | 100% | 69% | -- | 100% | 102% | 106% | 96% | 104% |
| 20241118 | 854 | 860 | 853 | 855 | 1,900 | 4 | 100% | 100% | 86% | ▲ | 100% | 102% | 105% | 97% | 104% |
| 20241119 | 857 | 860 | 856 | 860 | 1,400 | 5 | 101% | 100% | 74% | ▲▲ | 100% | 102% | 105% | 98% | 105% |
| 20241120 | 862 | 873 | 861 | 861 | 3,500 | 1 | 100% | 100% | 250% | ▲▲▲ | 100% | 102% | 105% | 100% | 105% |
| 20241121 | 864 | 892 | 864 | 868 | 9,700 | 7 | 101% | 100% | 277% | ▲▲▲▲ | 100% | 101% | 104% | 100% | 106% |
| 20241122 | 868 | 871 | 864 | 869 | 2,300 | 1 | 100% | 100% | 24% | ▲▲▲▲▲ | 101% | 100% | 104% | 100% | 106% |
| 20241125 | 869 | 886 | 869 | 878 | 6,100 | 9 | 101% | 101% | 265% | ▲▲▲▲▲▲ | 100% | 100% | 103% | 100% | 107% |
| 20241126 | 876 | 882 | 869 | 878 | 2,300 | 0 | 100% | 100% | 38% | -- | 100% | 101% | 104% | 100% | 107% |
| 20241127 | 866 | 869 | 863 | 869 | 3,600 | -9 | 99% | 100% | 157% | ▼ | 100% | 100% | 104% | 99% | 106% |
| 20241128 | 870 | 875 | 865 | 873 | 2,100 | 4 | 100% | 100% | 58% | ▲ | 100% | 100% | 104% | 99% | 105% |
| 20241129 | 869 | 872 | 869 | 869 | 1,900 | -4 | 100% | 100% | 90% | ▼ | 101% | 100% | 104% | 99% | 104% |
| 20241202 | 867 | 876 | 866 | 874 | 4,900 | 5 | 101% | 101% | 258% | ▲ | 100% | 100% | 103% | 100% | 104% |
| 20241203 | 874 | 880 | 870 | 873 | 5,900 | -1 | 100% | 100% | 120% | ▼ | 99% | 103% | 103% | 99% | 104% |
| 20241204 | 873 | 880 | 868 | 868 | 5,100 | -5 | 99% | 99% | 86% | ▼▼ | 100% | 104% | 103% | 99% | 103% |
| 20241205 | 868 | 879 | 868 | 868 | 2,000 | 0 | 100% | 100% | 39% | -- | 100% | 104% | 103% | 99% | 103% |
| 20241206 | 868 | 874 | 867 | 869 | 3,600 | 1 | 100% | 100% | 180% | ▲ | 100% | 104% | 0% | 99% | 103% |
| 20241209 | 871 | 874 | 870 | 870 | 4,500 | 1 | 100% | 100% | 125% | ▲▲ | 102% | 103% | 0% | 99% | 102% |
| 20241210 | 880 | 910 | 880 | 901 | 19,400 | 31 | 104% | 102% | 431% | ▲▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20241211 | 902 | 908 | 895 | 899 | 8,800 | -2 | 100% | 100% | 45% | ▼ | 100% | 100% | 0% | 100% | 106% |
| 20241212 | 900 | 906 | 891 | 900 | 3,900 | 1 | 100% | 100% | 44% | ▲ | 101% | 101% | 0% | 100% | 106% |
| 20241213 | 893 | 902 | 893 | 902 | 4,100 | 2 | 100% | 101% | 105% | ▲▲ | 99% | 99% | 0% | 100% | 105% |
| 20241216 | 910 | 910 | 903 | 903 | 5,400 | 1 | 100% | 99% | 132% | ▲▲▲ | 99% | 99% | 0% | 100% | 105% |
| 20241217 | 906 | 906 | 900 | 900 | 3,000 | -3 | 100% | 99% | 56% | ▼ | 100% | 0% | 0% | 100% | 105% |
| 20241218 | 901 | 904 | 898 | 902 | 3,900 | 2 | 100% | 100% | 130% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20241219 | 895 | 903 | 895 | 898 | 3,300 | -4 | 100% | 100% | 85% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241220 | 898 | 905 | 898 | 898 | 4,400 | 0 | 100% | 100% | 133% | -- | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 21,900 | 0 | 4,800 | 0 | 17,100 |
| 2024-12-06 | 0 | 20,600 | 0 | 5,900 | 0 | 14,700 |
| 2024-11-29 | 0 | 19,300 | 0 | 5,300 | 0 | 14,000 |
| 2024-11-22 | 0 | 18,400 | 0 | 4,800 | 0 | 13,600 |
| 2024-11-15 | 0 | 13,900 | 0 | 4,600 | 0 | 9,300 |
| 2024-11-08 | 0 | 13,700 | 0 | 4,200 | 0 | 9,500 |
| 2024-11-01 | 0 | 15,000 | 0 | 4,100 | 0 | 10,900 |
| 2024-10-25 | 100 | 13,400 | 100 | 4,600 | 0 | 8,800 |
| 2024-10-18 | 100 | 12,300 | 100 | 4,800 | 0 | 7,500 |
| 2024-10-11 | 100 | 12,000 | 100 | 4,600 | 0 | 7,400 |
| 2024-10-04 | 0 | 11,100 | 0 | 3,900 | 0 | 7,200 |
| 2024-09-27 | 0 | 9,600 | 0 | 4,100 | 0 | 5,500 |
| 2024-09-20 | 0 | 10,500 | 0 | 4,800 | 0 | 5,700 |
| 2024-09-13 | 0 | 11,200 | 0 | 4,800 | 0 | 6,400 |
| 2024-09-06 | 0 | 11,300 | 0 | 4,900 | 0 | 6,400 |
| 2024-08-30 | 0 | 13,400 | 0 | 4,800 | 0 | 8,600 |
| 2024-08-23 | 0 | 10,900 | 0 | 4,700 | 0 | 6,200 |
| 2024-08-16 | 100 | 12,400 | 100 | 5,900 | 0 | 6,500 |
| 2024-08-09 | 0 | 17,300 | 0 | 5,800 | 0 | 11,500 |
| 2024-08-02 | 0 | 24,400 | 0 | 7,200 | 0 | 17,200 |
| 2024-07-26 | 0 | 26,800 | 0 | 8,100 | 0 | 18,700 |
| 2024-07-19 | 0 | 28,600 | 0 | 7,700 | 0 | 20,900 |
| 2024-07-12 | 0 | 29,600 | 0 | 7,600 | 0 | 22,000 |
| 2024-07-05 | 0 | 26,300 | 0 | 7,200 | 0 | 19,100 |
| 2024-06-28 | 0 | 22,400 | 0 | 7,600 | 0 | 14,800 |
| 2024-06-21 | 0 | 18,500 | 0 | 7,500 | 0 | 11,000 |
| 2024-06-14 | 0 | 20,600 | 0 | 7,400 | 0 | 13,200 |
| 2024-06-07 | 0 | 18,300 | 0 | 6,900 | 0 | 11,400 |
| 2024-05-31 | 0 | 17,300 | 0 | 6,600 | 0 | 10,700 |
| 2024-05-24 | 0 | 16,000 | 0 | 6,200 | 0 | 9,800 |
| 2024-05-17 | 0 | 14,400 | 0 | 6,600 | 0 | 7,800 |
| 2024-05-10 | 0 | 14,000 | 0 | 6,900 | 0 | 7,100 |
| 2024-05-02 | 0 | 11,900 | 0 | 6,100 | 0 | 5,800 |
| 2024-04-26 | 0 | 13,700 | 0 | 6,300 | 0 | 7,400 |
| 2024-04-19 | 0 | 12,200 | 0 | 5,500 | 0 | 6,700 |
| 2024-04-12 | 0 | 11,700 | 0 | 6,400 | 0 | 5,300 |
| 2024-04-05 | 0 | 10,700 | 0 | 6,000 | 0 | 4,700 |
| 2024-03-29 | 0 | 9,500 | 0 | 6,300 | 0 | 3,200 |
| 2024-03-22 | 12,100 | 16,100 | 12,100 | 9,400 | 0 | 6,700 |
| 2024-03-15 | 12,300 | 22,200 | 12,300 | 13,800 | 0 | 8,400 |
| 2024-03-08 | 12,200 | 29,300 | 12,200 | 15,300 | 0 | 14,000 |
| 2024-03-01 | 0 | 42,700 | 0 | 16,300 | 0 | 26,400 |
| 2024-02-22 | 0 | 45,300 | 0 | 18,100 | 0 | 27,200 |
| 2024-02-16 | 0 | 46,600 | 0 | 17,800 | 0 | 28,800 |
| 2024-02-09 | 0 | 51,300 | 0 | 19,200 | 0 | 32,100 |
| 2024-02-02 | 0 | 38,400 | 0 | 17,500 | 0 | 20,900 |
| 2024-01-26 | 0 | 29,600 | 0 | 16,500 | 0 | 13,100 |
| 2024-01-19 | 0 | 30,200 | 0 | 16,400 | 0 | 13,800 |
| 2024-01-12 | 100 | 33,900 | 100 | 16,600 | 0 | 17,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:00 | Ｃｏｍｉｎｉｘ | 資金の借入に関するお知らせ |
| 20241126 | 12:00 | Ｃｏｍｉｎｉｘ | 2025年3月期 中間期 決算説明会資料 |
| 20241121 | 10:00 | Ｃｏｍｉｎｉｘ | 株式会社KamogawaHDの株式の取得（子会社化）に関するお知らせ |
| 20241101 | 15:30 | Ｃｏｍｉｎｉｘ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241101 | 15:30 | Ｃｏｍｉｎｉｘ | 2025年３月期第２四半期（中間期）連結・個別業績予想値と決算値との差異に関するお知らせ |
| 20240903 | 15:00 | Ｃｏｍｉｎｉｘ | 当座貸越変更契約の締結に関するお知らせ |
| 20240807 | 15:30 | Ｃｏｍｉｎｉｘ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240528 | 15:00 | Ｃｏｍｉｎｉｘ | 新中長期経営計画(FY74-FY78)のローリングに関するお知らせ |
| 20240528 | 15:00 | Ｃｏｍｉｎｉｘ | 2024年3月期 決算説明会資料及び新中長期経営計画ローリングプラン（FY76-FY80）(資本コストや株価を意識した経営の実現に向けた対応を含む) |
| 20240509 | 15:30 | Ｃｏｍｉｎｉｘ | 連結・個別業績予想値と決算値との差異に関するお知らせ |
| 20240509 | 15:30 | Ｃｏｍｉｎｉｘ | 剰余金の配当に関するお知らせ |
| 20240509 | 15:30 | Ｃｏｍｉｎｉｘ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240201 | 15:30 | Ｃｏｍｉｎｉｘ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3173 | 1 | 株式会社Cominix | 2024-12-21 18:26:37 |
| 3173 | 2 | 財務指標（連結）｜株式会社Cominix | 2024-06-18 11:30:40 |
| 3173 | 2 | 免責事項｜株式会社Cominix | 2024-06-14 10:45:25 |
| 3173 | 2 | IRメール｜株式会社Cominix | 2024-06-14 10:45:24 |
| 3173 | 2 | よくあるご質問｜株式会社Cominix | 2024-06-14 10:45:23 |
| 3173 | 2 | IRカレンダー｜株式会社Cominix | 2024-06-14 10:45:22 |
| 3173 | 2 | 電子公告｜株式会社Cominix | 2024-06-14 10:45:20 |
| 3173 | 2 | ディスクロージャーポリシー｜株式会社Cominix | 2024-06-14 10:45:19 |
| 3173 | 2 | 株式情報｜株式会社Cominix | 2024-06-14 10:45:18 |
| 3173 | 2 | その他適時開示資料｜株式会社Cominix | 2024-06-14 10:45:17 |