| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 723 | 729 | 723 | 724 | 20,800 | 0 | 100% | 100% | 112% | -- | 101% | 101% | 100% | 98% | 101% |
| 20240712 | 726 | 730 | 726 | 730 | 16,000 | 6 | 101% | 101% | 77% | ▲ | 100% | 100% | 97% | 99% | 101% |
| 20240716 | 730 | 733 | 730 | 732 | 13,300 | 2 | 100% | 100% | 83% | ▲▲ | 99% | 100% | 96% | 99% | 101% |
| 20240717 | 733 | 735 | 728 | 729 | 22,200 | -3 | 100% | 99% | 167% | ▼ | 100% | 101% | 96% | 99% | 101% |
| 20240718 | 728 | 733 | 728 | 730 | 9,600 | 1 | 100% | 100% | 43% | ▲ | 100% | 100% | 90% | 99% | 101% |
| 20240719 | 732 | 733 | 731 | 731 | 8,900 | 1 | 100% | 100% | 93% | ▲▲ | 100% | 100% | 85% | 99% | 101% |
| 20240722 | 730 | 730 | 727 | 727 | 8,800 | -4 | 99% | 100% | 99% | ▼ | 100% | 100% | 85% | 99% | 100% |
| 20240723 | 731 | 733 | 725 | 732 | 10,100 | 5 | 101% | 100% | 115% | ▲ | 100% | 99% | 85% | 99% | 101% |
| 20240724 | 732 | 732 | 728 | 730 | 6,800 | -2 | 100% | 100% | 67% | ▼ | 100% | 97% | 85% | 99% | 101% |
| 20240725 | 728 | 731 | 726 | 726 | 4,900 | -4 | 99% | 100% | 72% | ▼▼ | 99% | 97% | 85% | 99% | 100% |
| 20240726 | 731 | 731 | 727 | 727 | 6,200 | 1 | 100% | 99% | 127% | ▲ | 100% | 96% | 85% | 99% | 100% |
| 20240729 | 729 | 730 | 725 | 728 | 13,200 | 1 | 100% | 100% | 213% | ▲▲ | 96% | 92% | 86% | 99% | 101% |
| 20240730 | 721 | 725 | 695 | 695 | 73,300 | -33 | 95% | 96% | 555% | ▼ | 102% | 81% | 90% | 94% | 100% |
| 20240731 | 695 | 707 | 694 | 706 | 22,300 | 11 | 102% | 102% | 30% | ▲ | 99% | 81% | 90% | 96% | 102% |
| 20240801 | 706 | 706 | 696 | 697 | 21,000 | -9 | 99% | 99% | 94% | ▼ | 95% | 84% | 95% | 95% | 100% |
| 20240802 | 693 | 694 | 660 | 660 | 39,400 | -37 | 95% | 95% | 188% | ▼▼ | 92% | 95% | 111% | 90% | 100% |
| 20240805 | 611 | 611 | 560 | 560 | 75,900 | -100 | 85% | 92% | 193% | ▼▼▼ | 102% | 108% | 125% | 77% | 100% |
| 20240806 | 540 | 570 | 532 | 549 | 123,600 | -11 | 98% | 102% | 163% | ▼▼▼▼ | 104% | 109% | 123% | 75% | 100% |
| 20240807 | 548 | 574 | 546 | 570 | 46,100 | 21 | 104% | 104% | 37% | ▲ | 102% | 108% | 118% | 78% | 104% |
| 20240808 | 573 | 589 | 573 | 582 | 24,600 | 12 | 102% | 102% | 53% | ▲▲ | 96% | 106% | 116% | 80% | 106% |
| 20240809 | 585 | 585 | 561 | 563 | 32,000 | -19 | 97% | 96% | 130% | ▼ | 101% | 106% | 117% | 77% | 103% |
| 20240813 | 580 | 588 | 574 | 584 | 31,500 | 21 | 104% | 101% | 98% | ▲ | 103% | 106% | 116% | 80% | 106% |
| 20240814 | 584 | 599 | 584 | 599 | 21,100 | 15 | 103% | 103% | 67% | ▲▲ | 103% | 104% | 113% | 82% | 109% |
| 20240815 | 599 | 618 | 599 | 618 | 19,600 | 19 | 103% | 103% | 93% | ▲▲▲ | 99% | 100% | 108% | 84% | 113% |
| 20240816 | 624 | 624 | 613 | 616 | 19,800 | -2 | 100% | 99% | 101% | ▼ | 98% | 99% | 108% | 84% | 112% |
| 20240819 | 626 | 627 | 613 | 613 | 12,900 | -3 | 100% | 98% | 65% | ▼▼ | 100% | 100% | 109% | 84% | 112% |
| 20240820 | 616 | 618 | 616 | 617 | 5,800 | 4 | 101% | 100% | 45% | ▲ | 101% | 101% | 105% | 84% | 112% |
| 20240821 | 618 | 622 | 618 | 622 | 4,200 | 5 | 101% | 101% | 72% | ▲▲ | 99% | 100% | 104% | 85% | 113% |
| 20240822 | 624 | 629 | 620 | 620 | 9,300 | -2 | 100% | 99% | 221% | ▼ | 100% | 103% | 108% | 85% | 113% |
| 20240823 | 619 | 621 | 618 | 618 | 10,400 | -2 | 100% | 100% | 112% | ▼▼ | 100% | 106% | 111% | 85% | 113% |
| 20240826 | 618 | 622 | 618 | 618 | 7,900 | 0 | 100% | 100% | 76% | -- | 100% | 109% | 112% | 85% | 113% |
| 20240827 | 622 | 626 | 621 | 622 | 7,500 | 4 | 101% | 100% | 95% | ▲ | 100% | 108% | 113% | 88% | 113% |
| 20240828 | 624 | 624 | 620 | 624 | 4,700 | 2 | 100% | 100% | 63% | ▲▲ | 102% | 108% | 114% | 88% | 114% |
| 20240829 | 623 | 640 | 623 | 635 | 15,000 | 11 | 102% | 102% | 319% | ▲▲▲ | 101% | 100% | 109% | 91% | 116% |
| 20240830 | 647 | 658 | 641 | 655 | 11,800 | 20 | 103% | 101% | 79% | ▲▲▲▲ | 103% | 99% | 108% | 99% | 119% |
| 20240902 | 656 | 678 | 656 | 676 | 24,800 | 21 | 103% | 103% | 210% | ▲▲▲▲▲ | 99% | 94% | 105% | 100% | 123% |
| 20240903 | 675 | 682 | 670 | 670 | 13,700 | -6 | 99% | 99% | 55% | ▼ | 97% | 95% | 106% | 99% | 122% |
| 20240904 | 667 | 668 | 650 | 650 | 22,600 | -20 | 97% | 97% | 165% | ▼▼ | 97% | 95% | 106% | 96% | 115% |
| 20240905 | 666 | 666 | 648 | 648 | 7,700 | -2 | 100% | 97% | 34% | ▼▼▼ | 98% | 96% | 111% | 96% | 115% |
| 20240906 | 648 | 653 | 635 | 635 | 10,200 | -13 | 98% | 98% | 132% | ▼▼▼▼ | 99% | 99% | 114% | 94% | 113% |
| 20240909 | 629 | 629 | 614 | 620 | 21,600 | -15 | 98% | 99% | 212% | ▼▼▼▼▼ | 101% | 99% | 114% | 92% | 106% |
| 20240910 | 630 | 637 | 625 | 636 | 10,500 | 16 | 103% | 101% | 49% | ▲ | 100% | 102% | 114% | 94% | 106% |
| 20240911 | 628 | 635 | 620 | 625 | 9,500 | -11 | 98% | 100% | 90% | ▼ | 100% | 104% | 115% | 92% | 102% |
| 20240912 | 625 | 630 | 620 | 622 | 7,400 | -3 | 100% | 100% | 78% | ▼▼ | 99% | 109% | 116% | 92% | 101% |
| 20240913 | 617 | 617 | 603 | 609 | 18,200 | -13 | 98% | 99% | 246% | ▼▼▼ | 102% | 112% | 118% | 90% | 100% |
| 20240917 | 610 | 629 | 610 | 625 | 17,100 | 16 | 103% | 102% | 94% | ▲ | 102% | 111% | 115% | 92% | 103% |
| 20240918 | 625 | 640 | 625 | 639 | 14,800 | 14 | 102% | 102% | 87% | ▲▲ | 101% | 111% | 112% | 95% | 105% |
| 20240919 | 640 | 649 | 638 | 647 | 14,300 | 8 | 101% | 101% | 97% | ▲▲▲ | 103% | 109% | 111% | 96% | 106% |
| 20240920 | 648 | 670 | 648 | 670 | 16,100 | 23 | 104% | 103% | 113% | ▲▲▲▲ | 102% | 106% | 106% | 99% | 110% |
| 20240924 | 670 | 684 | 670 | 684 | 23,900 | 14 | 102% | 102% | 148% | ▲▲▲▲▲ | 101% | 102% | 104% | 100% | 112% |
| 20240925 | 686 | 697 | 683 | 695 | 19,000 | 11 | 102% | 101% | 79% | ▲▲▲▲▲▲ | 102% | 101% | 0% | 100% | 114% |
| 20240926 | 695 | 708 | 695 | 708 | 18,700 | 13 | 102% | 102% | 98% | ▲▲▲▲▲▲▲ | 100% | 99% | 0% | 100% | 116% |
| 20240927 | 709 | 713 | 707 | 708 | 16,600 | 0 | 100% | 100% | 89% | -- | 99% | 100% | 0% | 100% | 116% |
| 20240930 | 705 | 707 | 700 | 701 | 13,600 | -7 | 99% | 99% | 82% | ▼ | 99% | 102% | 0% | 99% | 115% |
| 20241001 | 706 | 706 | 699 | 700 | 7,700 | -1 | 100% | 99% | 57% | ▼▼ | 100% | 102% | 0% | 99% | 115% |
| 20241002 | 700 | 705 | 694 | 701 | 10,400 | 1 | 100% | 100% | 135% | ▲ | 100% | 101% | 0% | 99% | 115% |
| 20241003 | 703 | 705 | 701 | 701 | 5,100 | 0 | 100% | 100% | 49% | -- | 101% | 101% | 0% | 99% | 115% |
| 20241004 | 702 | 708 | 702 | 708 | 7,900 | 7 | 101% | 101% | 155% | ▲ | 100% | 0% | 0% | 100% | 116% |
| 20241007 | 715 | 717 | 708 | 717 | 12,300 | 9 | 101% | 100% | 156% | ▲▲ | 99% | 0% | 0% | 100% | 118% |
| 20241008 | 718 | 720 | 710 | 710 | 21,200 | -7 | 99% | 99% | 172% | ▼ | 100% | 0% | 0% | 99% | 117% |
| 20241009 | 711 | 712 | 702 | 711 | 10,000 | 1 | 100% | 100% | 47% | ▲ | % | % | % | 99% | 117% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 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 |
|---|---|---|---|
| 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 | 2024-10-09 13:22:53 |
| 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 |
| 3246 | 2 | 財務ハイライト | 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 18:05:38 |
| 3246 | 2 | コーポレート・ガバナンス | 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 18:05:36 |
| 3246 | 2 | 中期経営計画 | 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 18:05:34 |