| 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 | 635 | 651 | 635 | 646 | 20,400 | 12 | 102% | 102% | 176% | ▲ | 100% | 99% | 102% | 99% | 104% |
| 20250311 | 647 | 648 | 636 | 648 | 13,400 | 2 | 100% | 100% | 66% | ▲▲ | 101% | 100% | 102% | 99% | 104% |
| 20250312 | 648 | 652 | 645 | 652 | 7,400 | 4 | 101% | 101% | 55% | ▲▲▲ | 100% | 99% | 100% | 100% | 105% |
| 20250313 | 657 | 660 | 642 | 654 | 34,900 | 2 | 100% | 100% | 472% | ▲▲▲▲ | 101% | 102% | 103% | 100% | 105% |
| 20250314 | 634 | 645 | 632 | 642 | 48,400 | -12 | 98% | 101% | 139% | ▼ | 100% | 100% | 102% | 98% | 103% |
| 20250317 | 645 | 652 | 643 | 643 | 18,800 | 1 | 100% | 100% | 39% | ▲ | 101% | 100% | 102% | 98% | 103% |
| 20250318 | 645 | 650 | 645 | 649 | 6,700 | 6 | 101% | 101% | 36% | ▲▲ | 100% | 101% | 101% | 99% | 104% |
| 20250319 | 649 | 654 | 646 | 648 | 12,400 | -1 | 100% | 100% | 185% | ▼ | 99% | 102% | 101% | 99% | 103% |
| 20250321 | 650 | 650 | 644 | 645 | 9,900 | -3 | 100% | 99% | 80% | ▼▼ | 100% | 102% | 102% | 99% | 103% |
| 20250324 | 645 | 649 | 645 | 645 | 7,000 | 0 | 100% | 100% | 71% | -- | 100% | 102% | 102% | 99% | 103% |
| 20250325 | 645 | 650 | 644 | 646 | 9,800 | 1 | 100% | 100% | 140% | ▲ | 101% | 100% | 101% | 99% | 103% |
| 20250326 | 646 | 657 | 645 | 655 | 16,400 | 9 | 101% | 101% | 167% | ▲▲ | 101% | 98% | 100% | 100% | 104% |
| 20250327 | 655 | 661 | 655 | 660 | 14,500 | 5 | 101% | 101% | 88% | ▲▲▲ | 100% | 95% | 99% | 100% | 105% |
| 20250328 | 661 | 661 | 656 | 659 | 5,100 | -1 | 100% | 100% | 35% | ▼ | 98% | 94% | 99% | 100% | 105% |
| 20250331 | 660 | 660 | 647 | 647 | 11,200 | -12 | 98% | 98% | 220% | ▼▼ | 98% | 94% | 100% | 98% | 102% |
| 20250401 | 654 | 654 | 644 | 644 | 7,300 | -3 | 100% | 98% | 65% | ▼▼▼ | 97% | 94% | 101% | 98% | 102% |
| 20250402 | 645 | 646 | 626 | 626 | 19,400 | -18 | 97% | 97% | 266% | ▼▼▼▼ | 100% | 98% | 104% | 95% | 100% |
| 20250403 | 624 | 629 | 619 | 622 | 13,600 | -4 | 99% | 100% | 70% | ▼▼▼▼▼ | 99% | 103% | 105% | 94% | 100% |
| 20250404 | 622 | 628 | 596 | 618 | 26,800 | -4 | 99% | 99% | 197% | ▼▼▼▼▼▼ | 102% | 109% | 109% | 94% | 100% |
| 20250408 | 599 | 614 | 591 | 608 | 16,200 | -10 | 98% | 102% | 60% | ▼▼▼▼▼▼▼ | 97% | 106% | 106% | 92% | 100% |
| 20250409 | 616 | 616 | 590 | 598 | 13,700 | -10 | 98% | 97% | 85% | ▼▼▼▼▼▼▼▼ | 100% | 104% | 107% | 91% | 100% |
| 20250410 | 611 | 622 | 611 | 614 | 13,100 | 16 | 103% | 100% | 96% | ▲ | 104% | 104% | 106% | 93% | 103% |
| 20250411 | 614 | 662 | 604 | 640 | 60,200 | 26 | 104% | 104% | 460% | ▲▲ | 103% | 100% | 103% | 97% | 107% |
| 20250414 | 636 | 659 | 632 | 655 | 15,700 | 15 | 102% | 103% | 26% | ▲▲▲ | 98% | 100% | 101% | 99% | 110% |
| 20250415 | 645 | 650 | 633 | 635 | 11,400 | -20 | 97% | 98% | 73% | ▼ | 99% | 102% | 102% | 96% | 106% |
| 20250416 | 642 | 642 | 634 | 636 | 4,600 | 1 | 100% | 99% | 40% | ▲ | 101% | 103% | 103% | 96% | 106% |
| 20250417 | 631 | 637 | 631 | 637 | 5,500 | 1 | 100% | 101% | 120% | ▲▲ | 100% | 102% | 103% | 97% | 107% |
| 20250418 | 635 | 639 | 635 | 638 | 4,200 | 1 | 100% | 100% | 76% | ▲▲▲ | 102% | 102% | 102% | 97% | 107% |
| 20250421 | 635 | 652 | 627 | 647 | 16,000 | 9 | 101% | 102% | 381% | ▲▲▲▲ | 102% | 101% | 101% | 98% | 108% |
| 20250422 | 640 | 652 | 640 | 652 | 8,400 | 5 | 101% | 102% | 53% | ▲▲▲▲▲ | 100% | 100% | 99% | 99% | 109% |
| 20250423 | 652 | 652 | 645 | 649 | 3,200 | -3 | 100% | 100% | 38% | ▼ | 99% | 99% | 100% | 98% | 109% |
| 20250424 | 650 | 650 | 646 | 646 | 1,600 | -3 | 100% | 99% | 50% | ▼▼ | 99% | 99% | 99% | 98% | 108% |
| 20250425 | 651 | 651 | 645 | 645 | 2,800 | -1 | 100% | 99% | 175% | ▼▼▼ | 100% | 100% | 99% | 98% | 108% |
| 20250428 | 650 | 650 | 643 | 649 | 2,900 | 4 | 101% | 100% | 104% | ▲ | 99% | 101% | 100% | 99% | 109% |
| 20250430 | 648 | 652 | 642 | 642 | 5,600 | -7 | 99% | 99% | 193% | ▼ | 99% | 100% | 100% | 98% | 107% |
| 20250501 | 647 | 647 | 642 | 643 | 2,300 | 1 | 100% | 99% | 41% | ▲ | 100% | 100% | 100% | 98% | 108% |
| 20250502 | 647 | 647 | 644 | 644 | 2,000 | 1 | 100% | 100% | 87% | ▲▲ | 102% | 101% | 101% | 98% | 108% |
| 20250507 | 641 | 652 | 641 | 652 | 11,800 | 8 | 101% | 102% | 590% | ▲▲▲ | 100% | 99% | 99% | 100% | 109% |
| 20250508 | 652 | 655 | 650 | 650 | 4,600 | -2 | 100% | 100% | 39% | ▼ | 100% | 99% | 100% | 99% | 109% |
| 20250509 | 651 | 654 | 645 | 649 | 8,600 | -1 | 100% | 100% | 187% | ▼▼ | 99% | 98% | 99% | 99% | 109% |
| 20250512 | 652 | 653 | 646 | 647 | 12,500 | -2 | 100% | 99% | 145% | ▼▼▼ | 100% | 99% | 100% | 99% | 105% |
| 20250513 | 648 | 651 | 646 | 648 | 5,900 | 1 | 100% | 100% | 47% | ▲ | 99% | 99% | 100% | 99% | 102% |
| 20250514 | 648 | 648 | 642 | 644 | 6,300 | -4 | 99% | 99% | 107% | ▼ | 99% | 100% | 100% | 98% | 101% |
| 20250515 | 645 | 645 | 641 | 641 | 5,100 | -3 | 100% | 99% | 81% | ▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20250516 | 641 | 642 | 641 | 642 | 2,900 | 1 | 100% | 100% | 57% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20250519 | 641 | 641 | 639 | 639 | 3,900 | -3 | 100% | 100% | 134% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20250520 | 641 | 643 | 641 | 641 | 3,400 | 2 | 100% | 100% | 87% | ▲ | 100% | 101% | 101% | 98% | 100% |
| 20250521 | 640 | 648 | 638 | 642 | 7,100 | 1 | 100% | 100% | 209% | ▲▲ | 100% | 101% | 101% | 98% | 100% |
| 20250522 | 640 | 642 | 640 | 641 | 2,800 | -1 | 100% | 100% | 39% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20250523 | 640 | 641 | 638 | 640 | 2,400 | -1 | 100% | 100% | 86% | ▼▼ | 100% | 101% | 0% | 98% | 100% |
| 20250526 | 641 | 643 | 640 | 643 | 1,700 | 3 | 100% | 100% | 71% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20250527 | 645 | 647 | 641 | 646 | 3,800 | 3 | 100% | 100% | 224% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20250528 | 645 | 648 | 645 | 648 | 6,900 | 2 | 100% | 100% | 182% | ▲▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20250529 | 647 | 647 | 645 | 647 | 3,800 | -1 | 100% | 100% | 55% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20250530 | 646 | 647 | 643 | 647 | 4,000 | 0 | 100% | 100% | 105% | -- | 99% | 100% | 0% | 99% | 101% |
| 20250602 | 648 | 648 | 642 | 644 | 7,600 | -3 | 100% | 99% | 190% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20250603 | 642 | 645 | 641 | 644 | 1,800 | 0 | 100% | 100% | 24% | -- | 100% | 0% | 0% | 99% | 101% |
| 20250604 | 645 | 645 | 643 | 643 | 2,600 | -1 | 100% | 100% | 144% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20250605 | 645 | 645 | 641 | 644 | 5,800 | 1 | 100% | 100% | 223% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20250606 | 644 | 646 | 641 | 646 | 11,400 | 2 | 100% | 100% | 197% | ▲▲ | % | % | % | 100% | 101% |
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 | 162,400 | 0 | 61,600 | 0 | 100,800 |
| 2025-05-23 | 0 | 163,600 | 0 | 61,300 | 0 | 102,300 |
| 2025-05-16 | 0 | 164,800 | 0 | 62,400 | 0 | 102,400 |
| 2025-05-09 | 0 | 165,400 | 0 | 62,900 | 0 | 102,500 |
| 2025-05-02 | 0 | 162,500 | 0 | 60,700 | 0 | 101,800 |
| 2025-04-25 | 0 | 163,500 | 0 | 61,700 | 0 | 101,800 |
| 2025-04-18 | 0 | 165,800 | 0 | 62,800 | 0 | 103,000 |
| 2025-04-11 | 0 | 167,800 | 0 | 64,000 | 0 | 103,800 |
| 2025-04-04 | 0 | 149,800 | 0 | 57,400 | 0 | 92,400 |
| 2025-03-28 | 0 | 145,800 | 0 | 56,700 | 0 | 89,100 |
| 2025-03-21 | 0 | 151,800 | 0 | 59,500 | 0 | 92,300 |
| 2025-03-14 | 100 | 154,900 | 100 | 60,200 | 0 | 94,700 |
| 2025-03-07 | 0 | 156,900 | 0 | 59,200 | 0 | 97,700 |
| 2025-02-28 | 0 | 156,400 | 0 | 59,500 | 0 | 96,900 |
| 2025-02-21 | 0 | 146,600 | 0 | 58,700 | 0 | 87,900 |
| 2025-02-14 | 0 | 136,100 | 0 | 57,300 | 0 | 78,800 |
| 2025-02-07 | 0 | 132,800 | 0 | 57,900 | 0 | 74,900 |
| 2025-01-31 | 5,000 | 87,700 | 5,000 | 45,300 | 0 | 42,400 |
| 2025-01-24 | 0 | 85,200 | 0 | 28,600 | 0 | 56,600 |
| 2025-01-17 | 0 | 101,800 | 0 | 34,000 | 0 | 67,800 |
| 2025-01-10 | 0 | 111,200 | 0 | 39,900 | 0 | 71,300 |
| 2024-12-27 | 0 | 131,500 | 0 | 41,900 | 0 | 89,600 |
| 2024-12-20 | 0 | 108,400 | 0 | 38,200 | 0 | 70,200 |
| 2024-12-13 | 0 | 99,500 | 0 | 41,300 | 0 | 58,200 |
| 2024-12-06 | 0 | 95,500 | 0 | 40,700 | 0 | 54,800 |
| 2024-11-29 | 0 | 96,300 | 0 | 42,400 | 0 | 53,900 |
| 2024-11-22 | 0 | 97,500 | 0 | 42,800 | 0 | 54,700 |
| 2024-11-15 | 0 | 98,500 | 0 | 43,500 | 0 | 55,000 |
| 2024-11-08 | 0 | 89,600 | 0 | 43,500 | 0 | 46,100 |
| 2024-11-01 | 0 | 89,100 | 0 | 42,900 | 0 | 46,200 |
| 2024-10-25 | 0 | 85,900 | 0 | 43,600 | 0 | 42,300 |
| 2024-10-18 | 0 | 85,100 | 0 | 41,400 | 0 | 43,700 |
| 2024-10-11 | 0 | 94,100 | 0 | 55,300 | 0 | 38,800 |
| 2024-10-04 | 0 | 73,600 | 0 | 40,100 | 0 | 33,500 |
| 2024-09-27 | 0 | 78,300 | 0 | 39,200 | 0 | 39,100 |
| 2024-09-20 | 0 | 84,200 | 0 | 41,700 | 0 | 42,500 |
| 2024-09-13 | 0 | 78,700 | 0 | 39,500 | 0 | 39,200 |
| 2024-09-06 | 0 | 84,400 | 0 | 44,400 | 0 | 40,000 |
| 2024-08-30 | 0 | 82,400 | 0 | 37,600 | 0 | 44,800 |
| 2024-08-23 | 0 | 84,600 | 0 | 38,800 | 0 | 45,800 |
| 2024-08-16 | 0 | 89,500 | 0 | 39,300 | 0 | 50,200 |
| 2024-08-09 | 0 | 95,200 | 0 | 38,100 | 0 | 57,100 |
| 2024-08-02 | 0 | 140,900 | 0 | 76,200 | 0 | 64,700 |
| 2024-07-26 | 0 | 147,000 | 0 | 76,200 | 0 | 70,800 |
| 2024-07-19 | 0 | 151,700 | 0 | 76,500 | 0 | 75,200 |
| 2024-07-12 | 0 | 158,000 | 0 | 76,400 | 0 | 81,600 |
| 2024-07-05 | 0 | 162,900 | 0 | 80,400 | 0 | 82,500 |
| 2024-06-28 | 0 | 165,500 | 0 | 80,700 | 0 | 84,800 |
| 2024-06-21 | 0 | 165,600 | 0 | 81,000 | 0 | 84,600 |
| 2024-06-14 | 100 | 163,100 | 100 | 80,900 | 0 | 82,200 |
| 2024-06-07 | 100 | 157,500 | 100 | 78,500 | 0 | 79,000 |
| 2024-05-31 | 0 | 159,600 | 0 | 79,000 | 0 | 80,600 |
| 2024-05-24 | 0 | 159,400 | 0 | 77,000 | 0 | 82,400 |
| 2024-05-17 | 0 | 159,800 | 0 | 77,300 | 0 | 82,500 |
| 2024-05-10 | 0 | 160,400 | 0 | 78,900 | 0 | 81,500 |
| 2024-05-02 | 0 | 161,700 | 0 | 78,900 | 0 | 82,800 |
| 2024-04-26 | 0 | 163,000 | 0 | 79,400 | 0 | 83,600 |
| 2024-04-19 | 0 | 166,000 | 0 | 79,100 | 0 | 86,900 |
| 2024-04-12 | 0 | 160,500 | 0 | 77,000 | 0 | 83,500 |
| 2024-04-05 | 100 | 141,100 | 100 | 65,400 | 0 | 75,700 |
| 2024-03-29 | 0 | 135,100 | 0 | 61,400 | 0 | 73,700 |
| 2024-03-22 | 0 | 147,000 | 0 | 60,000 | 0 | 87,000 |
| 2024-03-15 | 400 | 159,200 | 400 | 65,400 | 0 | 93,800 |
| 2024-03-08 | 0 | 139,900 | 0 | 50,100 | 0 | 89,800 |
| 2024-03-01 | 0 | 147,700 | 0 | 57,200 | 0 | 90,500 |
| 2024-02-22 | 0 | 132,100 | 0 | 49,000 | 0 | 83,100 |
| 2024-02-16 | 0 | 134,300 | 0 | 43,600 | 0 | 90,700 |
| 2024-02-09 | 0 | 142,500 | 0 | 40,700 | 0 | 101,800 |
| 2024-02-02 | 0 | 123,400 | 0 | 32,300 | 0 | 91,100 |
| 2024-01-26 | 0 | 61,100 | 0 | 18,800 | 0 | 42,300 |
| 2024-01-19 | 0 | 81,500 | 0 | 19,800 | 0 | 61,700 |
| 2024-01-12 | 500 | 131,700 | 500 | 26,600 | 0 | 105,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-04 | モルガン・スタンレーMUFG証券株式会社 | 47,772 | 0.46% | ▼ | -6,100 | 807 | 807 | 800 | 805 | 33,900 |
| 2024-03-25 | モルガン・スタンレーMUFG証券株式会社 | 53,872 | 0.51% | ▲ | 2,700 | 797 | 807 | 791 | 791 | 58,000 |
| 2024-03-22 | モルガン・スタンレーMUFG証券株式会社 | 51,172 | 0.49% | ▼ | -800 | 798 | 802 | 787 | 798 | 64,800 |
| 2024-03-21 | モルガン・スタンレーMUFG証券株式会社 | 51,972 | 0.50% | ▲ | 200 | 790 | 803 | 790 | 798 | 53,100 |
| 2024-03-14 | Nomura International plc | 48,100 | 0.46% | ▼ | -5,800 | 866 | 874 | 863 | 871 | 83,200 |
| 2024-03-13 | Nomura International plc | 53,900 | 0.51% | ▲ | 2,500 | 870 | 877 | 857 | 865 | 53,300 |
| 2024-03-12 | Nomura International plc | 51,400 | 0.49% | ▼ | -3,600 | 864 | 875 | 851 | 870 | 45,000 |
| 2024-03-07 | Nomura International plc | 55,000 | 0.53% | ▲ | 3,600 | 888 | 894 | 881 | 884 | 32,000 |
| 2024-03-06 | Nomura International plc | 51,400 | 0.49% | ▼ | -1,500 | 876 | 893 | 875 | 889 | 41,500 |
| 2024-03-04 | Nomura International plc | 52,900 | 0.51% | ▲ | 8,100 | 883 | 892 | 877 | 878 | 57,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250530 | 15:30 | コーセーアールイー | 非上場の親会社等の決算に関するお知らせ |
| 20250424 | 15:30 | コーセーアールイー | 支配株主等に関する事項について |
| 20250313 | 15:30 | コーセーアールイー | 剰余金の配当に関するお知らせ |
| 20250313 | 15:30 | コーセーアールイー | 2025年１月期決算短信[日本基準](連結) |
| 20250313 | 15:30 | コーセーアールイー | 2025年１月期連結業績予想と実績の差異に関するお知らせ |
| 20250313 | 15:30 | コーセーアールイー | 2025年１月期個別業績と前期実績の差異に関するお知らせ |
| 20241209 | 15:30 | コーセーアールイー | 2025年1月期 第3四半期決算短信【日本基準】(連結) |
| 20240912 | 15:30 | コーセーアールイー | 2025年1月期 第2四半期（中間期）決算短信【日本基準】(連結) |
| 20240610 | 15:30 | コーセーアールイー | 2025年1月期 第1四半期決算短信【日本基準】(連結) |
| 20240531 | 15:30 | コーセーアールイー | 非上場の親会社等の決算に関するお知らせ |
| 20240425 | 15:30 | コーセーアールイー | 支配株主等に関する事項について |
| 20240314 | 15:30 | コーセーアールイー | 剰余金の配当に関するお知らせ |
| 20240314 | 15:30 | コーセーアールイー | 2024年１月期決算短信〔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 |
|---|---|---|---|
| 3246 | 1 | 株式会社コーセーアールイー／ファミリー型マンション、マンション投資・マンション経営 | 2025-06-06 17:23:44 |
| 3246 | 2 | 支配株主等に関する事項について | 2025-04-25 02:31:13 |
| 3246 | 2 | 第35期定時株主総会招集ご通知 | 2025-04-02 11:31:40 |
| 3246 | 2 | 第35期定時株主総会 招集ご通知に際しての電子提供措置事項 | 2025-04-02 11:31:39 |
| 3246 | 2 | IR情報 | 株式会社コーセーアールイー／ファミリー型マンション、マンション投資・マンション経営 | 2024-06-15 12:30:31 |
| 3246 | 2 | 免責事項 | 株式会社コーセーアールイー／ファミリー型マンション、マンション投資・マンション経営 | 2024-06-14 18:05:46 |
| 3246 | 2 | 電子公告 | 株式会社コーセーアールイー／ファミリー型マンション、マンション投資・マンション経営 | 2024-06-14 18:05:45 |
| 3246 | 2 | 株主総会 | 株式会社コーセーアールイー／ファミリー型マンション、マンション投資・マンション経営 | 2024-06-14 18:05:43 |
| 3246 | 2 | 配当/株主優待 | 株式会社コーセーアールイー／ファミリー型マンション、マンション投資・マンション経営 | 2024-06-14 18:05:41 |
| 3246 | 2 | 株式情報 | 株式会社コーセーアールイー／ファミリー型マンション、マンション投資・マンション経営 | 2024-06-14 18:05:39 |