| 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 | 898 | 908 | 892 | 900 | 4,700 | 10 | 101% | 100% | 81% | ▲ | 101% | 100% | 101% | 97% | 101% |
| 20250121 | 895 | 902 | 893 | 902 | 2,200 | 2 | 100% | 101% | 47% | ▲▲ | 100% | 100% | 101% | 97% | 101% |
| 20250122 | 897 | 904 | 895 | 895 | 5,000 | -7 | 99% | 100% | 227% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20250123 | 896 | 904 | 893 | 893 | 2,900 | -2 | 100% | 100% | 58% | ▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20250124 | 895 | 900 | 893 | 899 | 3,100 | 6 | 101% | 100% | 107% | ▲ | 100% | 98% | 100% | 96% | 101% |
| 20250127 | 898 | 902 | 895 | 899 | 7,000 | 0 | 100% | 100% | 226% | -- | 100% | 99% | 99% | 96% | 101% |
| 20250128 | 901 | 902 | 897 | 897 | 3,900 | -2 | 100% | 100% | 56% | ▼ | 100% | 99% | 99% | 96% | 101% |
| 20250129 | 900 | 908 | 897 | 897 | 2,700 | 0 | 100% | 100% | 69% | -- | 98% | 100% | 100% | 96% | 101% |
| 20250130 | 894 | 901 | 872 | 874 | 52,800 | -23 | 97% | 98% | 1956% | ▼ | 98% | 101% | 100% | 94% | 100% |
| 20250131 | 896 | 900 | 876 | 882 | 4,900 | 8 | 101% | 98% | 9% | ▲ | 101% | 102% | 101% | 95% | 101% |
| 20250203 | 884 | 896 | 882 | 892 | 4,800 | 10 | 101% | 101% | 98% | ▲▲ | 100% | 101% | 100% | 96% | 102% |
| 20250204 | 896 | 899 | 886 | 893 | 2,100 | 1 | 100% | 100% | 44% | ▲▲▲ | 100% | 101% | 101% | 96% | 102% |
| 20250205 | 893 | 893 | 888 | 889 | 3,700 | -4 | 100% | 100% | 176% | ▼ | 101% | 100% | 102% | 96% | 102% |
| 20250206 | 888 | 901 | 888 | 901 | 4,000 | 12 | 101% | 101% | 108% | ▲ | 100% | 99% | 100% | 98% | 103% |
| 20250207 | 901 | 903 | 899 | 903 | 3,900 | 2 | 100% | 100% | 98% | ▲▲ | 100% | 99% | 100% | 98% | 103% |
| 20250210 | 900 | 900 | 895 | 899 | 4,100 | -4 | 100% | 100% | 105% | ▼ | 99% | 99% | 100% | 98% | 103% |
| 20250212 | 899 | 900 | 890 | 890 | 5,600 | -9 | 99% | 99% | 137% | ▼▼ | 98% | 99% | 101% | 99% | 102% |
| 20250213 | 897 | 897 | 880 | 883 | 6,300 | -7 | 99% | 98% | 113% | ▼▼▼ | 100% | 100% | 102% | 98% | 101% |
| 20250214 | 884 | 892 | 881 | 888 | 4,000 | 5 | 101% | 100% | 63% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20250217 | 890 | 899 | 888 | 894 | 3,800 | 6 | 101% | 100% | 95% | ▲▲ | 99% | 100% | 101% | 99% | 102% |
| 20250218 | 894 | 894 | 887 | 889 | 1,800 | -5 | 99% | 99% | 47% | ▼ | 100% | 100% | 102% | 98% | 102% |
| 20250219 | 888 | 892 | 886 | 886 | 1,700 | -3 | 100% | 100% | 94% | ▼▼ | 100% | 100% | 102% | 98% | 101% |
| 20250220 | 885 | 892 | 881 | 881 | 6,700 | -5 | 99% | 100% | 394% | ▼▼▼ | 100% | 99% | 101% | 98% | 101% |
| 20250225 | 890 | 895 | 886 | 890 | 5,400 | 9 | 101% | 100% | 81% | ▲ | 100% | 100% | 103% | 99% | 102% |
| 20250226 | 888 | 894 | 888 | 891 | 1,900 | 1 | 100% | 100% | 35% | ▲▲ | 100% | 101% | 104% | 99% | 102% |
| 20250227 | 888 | 888 | 880 | 886 | 7,200 | -5 | 99% | 100% | 379% | ▼ | 100% | 101% | 104% | 98% | 101% |
| 20250228 | 886 | 888 | 880 | 885 | 4,700 | -1 | 100% | 100% | 65% | ▼▼ | 100% | 102% | 104% | 98% | 101% |
| 20250303 | 885 | 890 | 883 | 885 | 3,800 | 0 | 100% | 100% | 81% | -- | 100% | 102% | 104% | 98% | 101% |
| 20250304 | 885 | 890 | 885 | 888 | 2,800 | 3 | 100% | 100% | 74% | ▲ | 101% | 101% | 104% | 98% | 101% |
| 20250305 | 888 | 899 | 887 | 898 | 3,600 | 10 | 101% | 101% | 129% | ▲▲ | 99% | 100% | 102% | 99% | 102% |
| 20250306 | 900 | 901 | 892 | 892 | 6,000 | -6 | 99% | 99% | 167% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20250307 | 900 | 906 | 892 | 902 | 3,600 | 10 | 101% | 100% | 60% | ▲ | 99% | 99% | 101% | 100% | 102% |
| 20250310 | 910 | 910 | 900 | 901 | 3,900 | -1 | 100% | 99% | 108% | ▼ | 99% | 99% | 101% | 100% | 102% |
| 20250311 | 907 | 907 | 897 | 898 | 3,800 | -3 | 100% | 99% | 97% | ▼▼ | 100% | 100% | 102% | 99% | 102% |
| 20250312 | 898 | 902 | 898 | 898 | 3,700 | 0 | 100% | 100% | 97% | -- | 100% | 100% | 99% | 100% | 102% |
| 20250313 | 900 | 901 | 895 | 897 | 3,600 | -1 | 100% | 100% | 97% | ▼ | 100% | 100% | 99% | 99% | 102% |
| 20250314 | 901 | 910 | 899 | 899 | 2,900 | 2 | 100% | 100% | 81% | ▲ | 99% | 99% | 97% | 100% | 102% |
| 20250317 | 905 | 905 | 895 | 895 | 5,500 | -4 | 100% | 99% | 190% | ▼ | 100% | 101% | 98% | 99% | 102% |
| 20250318 | 895 | 899 | 895 | 897 | 2,800 | 2 | 100% | 100% | 51% | ▲ | 100% | 102% | 96% | 99% | 102% |
| 20250319 | 900 | 900 | 896 | 896 | 4,200 | -1 | 100% | 100% | 150% | ▼ | 100% | 102% | 92% | 99% | 102% |
| 20250321 | 899 | 904 | 898 | 899 | 4,400 | 3 | 100% | 100% | 105% | ▲ | 99% | 102% | 90% | 100% | 102% |
| 20250324 | 905 | 905 | 897 | 898 | 6,100 | -1 | 100% | 99% | 139% | ▼ | 99% | 98% | 90% | 100% | 102% |
| 20250325 | 907 | 910 | 900 | 900 | 4,900 | 2 | 100% | 99% | 80% | ▲ | 102% | 99% | 90% | 100% | 102% |
| 20250326 | 902 | 917 | 900 | 917 | 9,700 | 17 | 102% | 102% | 198% | ▲▲ | 101% | 96% | 89% | 100% | 104% |
| 20250327 | 910 | 920 | 908 | 920 | 10,400 | 3 | 100% | 101% | 107% | ▲▲▲ | 101% | 99% | 91% | 100% | 104% |
| 20250328 | 881 | 895 | 877 | 893 | 13,400 | -27 | 97% | 101% | 129% | ▼ | 100% | 96% | 90% | 97% | 101% |
| 20250331 | 894 | 896 | 890 | 890 | 4,800 | -3 | 100% | 100% | 36% | ▼▼ | 99% | 93% | 91% | 97% | 101% |
| 20250401 | 887 | 887 | 875 | 875 | 9,200 | -15 | 98% | 99% | 192% | ▼▼▼ | 99% | 90% | 91% | 95% | 100% |
| 20250402 | 882 | 882 | 875 | 875 | 1,900 | 0 | 100% | 99% | 21% | -- | 99% | 93% | 93% | 95% | 100% |
| 20250403 | 871 | 871 | 860 | 860 | 6,400 | -15 | 98% | 99% | 337% | ▼ | 97% | 96% | 0% | 93% | 100% |
| 20250404 | 850 | 850 | 825 | 825 | 13,600 | -35 | 96% | 97% | 213% | ▼▼ | 100% | 102% | 0% | 90% | 100% |
| 20250408 | 795 | 805 | 790 | 794 | 14,500 | -31 | 96% | 100% | 107% | ▼▼▼ | 100% | 102% | 0% | 86% | 100% |
| 20250409 | 794 | 803 | 794 | 794 | 3,300 | 0 | 100% | 100% | 23% | -- | 98% | 97% | 0% | 86% | 100% |
| 20250410 | 828 | 828 | 810 | 814 | 4,500 | 20 | 103% | 98% | 136% | ▲ | 100% | 99% | 0% | 88% | 103% |
| 20250411 | 811 | 822 | 802 | 811 | 4,700 | -3 | 100% | 100% | 104% | ▼ | 99% | 99% | 0% | 88% | 102% |
| 20250414 | 811 | 821 | 800 | 806 | 8,900 | -5 | 99% | 99% | 189% | ▼▼ | 100% | 100% | 0% | 88% | 102% |
| 20250415 | 806 | 819 | 805 | 805 | 4,400 | -1 | 100% | 100% | 49% | ▼▼▼ | 100% | 0% | 0% | 88% | 101% |
| 20250416 | 804 | 813 | 804 | 804 | 3,300 | -1 | 100% | 100% | 75% | ▼▼▼▼ | 100% | 0% | 0% | 87% | 101% |
| 20250417 | 804 | 811 | 803 | 804 | 2,300 | 0 | 100% | 100% | 70% | -- | 100% | 0% | 0% | 87% | 101% |
| 20250418 | 804 | 815 | 804 | 806 | 4,500 | 2 | 100% | 100% | 196% | ▲ | % | % | % | 88% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 7,600 | 0 | 3,400 | 0 | 4,200 |
| 2025-04-04 | 0 | 18,700 | 0 | 3,500 | 0 | 15,200 |
| 2025-03-28 | 0 | 19,900 | 0 | 4,500 | 0 | 15,400 |
| 2025-03-21 | 0 | 21,400 | 0 | 4,600 | 0 | 16,800 |
| 2025-03-14 | 0 | 21,600 | 0 | 4,900 | 0 | 16,700 |
| 2025-03-07 | 0 | 22,200 | 0 | 5,100 | 0 | 17,100 |
| 2025-02-28 | 0 | 23,400 | 0 | 5,000 | 0 | 18,400 |
| 2025-02-21 | 0 | 25,600 | 0 | 5,000 | 0 | 20,600 |
| 2025-02-14 | 0 | 25,300 | 0 | 5,200 | 0 | 20,100 |
| 2025-02-07 | 0 | 25,000 | 0 | 4,700 | 0 | 20,300 |
| 2025-01-31 | 0 | 25,500 | 0 | 4,700 | 0 | 20,800 |
| 2025-01-24 | 0 | 24,400 | 0 | 4,400 | 0 | 20,000 |
| 2025-01-17 | 0 | 24,000 | 0 | 4,400 | 0 | 19,600 |
| 2025-01-10 | 0 | 24,000 | 0 | 4,400 | 0 | 19,600 |
| 2024-12-27 | 100 | 19,400 | 100 | 5,100 | 0 | 14,300 |
| 2024-12-20 | 0 | 22,100 | 0 | 5,000 | 0 | 17,100 |
| 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 |
|---|---|---|---|
| 20250314 | 16:00 | Ｃｏｍｉｎｉｘ | シンジケートローン契約締結に関するお知らせ |
| 20250207 | 15:30 | Ｃｏｍｉｎｉｘ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241224 | 12:00 | Ｃｏｍｉｎｉｘ | （開示事項の経過）株式会社KamogawaHD の株式の取得（子会社化）完了に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VJH2 | 350 | 2025-04-01 11:51 | 株式会社Ｃｏｍｉｎｉｘ | 柳川 修一 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3173 | 1 | 株式会社Cominix | 2025-04-19 11:26:12 |
| 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 |