3543--コメダ-【卸売業】【珈琲店】コメダ珈琲店チェーンを運営
売上高:432360-当期純利益:59720-総資産:1027720-時価:125945229----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202411152,8842,8862,8602,860131,700-12100%99%86%▼▼100%100%103%98%104%
202411182,8602,8782,8372,849131,400-11100%100%100%▼▼▼100%100%103%98%103%
202411192,8522,8692,8412,858113,3009100%100%86%100%100%103%98%104%
202411202,8582,8792,8422,852127,000-6100%100%112%100%100%103%98%103%
202411212,8572,8772,8532,856120,8004100%100%95%99%101%103%98%103%
202411222,8562,8632,8302,840153,100-1699%99%127%100%101%103%97%102%
202411252,8462,8632,8412,860179,60020101%100%117%100%101%103%98%101%
202411262,8602,8772,8392,862123,8002100%100%69%▲▲100%102%103%98%101%
202411272,8612,8702,8402,853114,400-9100%100%92%101%102%103%98%100%
202411282,8572,8782,8502,876107,60023101%101%94%100%102%102%98%101%
202411292,8762,8912,8622,878117,5002100%100%109%▲▲100%101%101%99%101%
202412022,8752,8782,8572,873138,400-5100%100%118%101%101%101%98%101%
202412032,8732,9302,8712,914264,50041101%101%191%100%99%99%100%103%
202412042,9122,9342,9042,920176,7006100%100%67%▲▲100%100%98%100%103%
202412052,9222,9292,9012,916116,300-4100%100%66%99%101%98%100%103%
202412062,9152,9422,8852,885139,100-3199%99%120%▼▼101%102%99%99%102%
202412092,8822,9062,8652,897125,40012100%101%90%99%101%98%99%102%
202412102,9002,9002,8722,877131,600-2099%99%105%101%101%98%98%101%
202412112,8952,9452,8882,934255,30057102%101%194%100%98%97%100%103%
202412122,9452,9532,9282,931224,100-3100%100%88%101%99%98%100%103%
202412132,9092,9462,9062,936130,7005100%101%58%99%98%97%100%103%
202412162,9362,9532,9102,910141,300-2699%99%108%100%98%97%99%102%
202412172,9052,9192,8912,891106,500-1999%100%75%▼▼100%98%97%98%102%
202412182,8912,9002,8782,88082,800-11100%100%78%▼▼▼100%98%97%98%101%
202412192,8632,8802,8502,868118,300-12100%100%143%▼▼▼▼99%98%96%98%101%
202412202,8792,8792,8362,836174,700-3299%99%148%▼▼▼▼▼100%100%97%97%100%
202412232,8362,8482,8312,83897,8002100%100%56%99%100%95%97%100%
202412242,8352,8372,8152,82073,200-1899%99%75%100%101%96%96%100%
202412252,8102,8172,7862,800119,800-2099%100%164%▼▼101%101%97%95%100%
202412262,8002,8162,7992,816138,60016101%101%116%101%100%97%96%101%
202412272,8172,8452,8162,845134,30029101%101%97%▲▲99%97%96%97%102%
202412302,8532,8572,8342,836140,200-9100%99%104%99%97%98%97%101%
202501062,8412,8482,8182,822233,600-14100%99%167%▼▼100%97%98%96%101%
202501072,8222,8282,8042,810137,100-12100%100%59%▼▼▼99%96%99%96%100%
202501082,8102,8112,7782,781196,600-2999%99%143%▼▼▼▼99%97%100%95%100%
202501092,7812,7892,7642,764159,700-1799%99%81%▼▼▼▼▼100%98%101%94%100%
202501102,7522,7712,7432,748215,100-1699%100%135%▼▼▼▼▼▼99%99%103%94%100%
202501142,6982,6982,6272,664510,000-8497%99%237%▼▼▼▼▼▼▼101%100%104%91%100%
202501152,6782,7002,6692,699286,80035101%101%56%101%100%103%92%101%
202501162,6902,7142,6892,704223,9005100%101%78%▲▲99%100%103%92%102%
202501172,6852,6932,6622,667239,500-3799%99%107%100%101%103%92%100%
202501202,6602,6652,6452,655232,700-12100%100%97%▼▼101%102%103%92%100%
202501212,6562,6772,6562,677134,20022101%101%58%101%103%102%93%101%
202501222,6702,6862,6632,685170,8008100%101%127%▲▲100%104%102%94%101%
202501232,6752,6842,6632,684179,000-1100%100%105%100%103%101%94%101%
202501242,6882,7092,6882,697158,80013100%100%89%100%102%101%95%102%
202501272,7122,7222,7022,722160,10025101%100%101%▲▲101%102%100%96%103%
202501282,7242,7562,7242,744213,20022101%101%133%▲▲▲101%99%0%96%103%
202501292,7592,7732,7512,773205,20029101%101%96%▲▲▲▲101%99%0%97%104%
202501302,7562,7842,7462,778251,5005100%101%123%▲▲▲▲▲100%98%0%98%105%
202501312,7782,7782,7552,765195,900-13100%100%78%99%99%0%97%104%
202502032,7562,7582,7372,739224,000-2699%99%114%▼▼99%99%0%97%103%
202502042,7472,7542,7202,730207,500-9100%99%93%▼▼▼100%101%0%97%103%
202502052,7112,7292,7102,715184,000-1599%100%89%▼▼▼▼100%100%0%98%102%
202502062,7112,7322,7112,721212,7006100%100%116%100%0%0%98%102%
202502072,7192,7372,7182,720198,500-1100%100%93%100%0%0%98%102%
202502102,7202,7342,7122,728187,9008100%100%95%99%0%0%98%103%
202502122,7402,7452,7232,724189,500-4100%99%101%%%%98%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-02-07232,10085,300220,10036,70012,00048,600
2025-01-3186,20075,70078,70028,6007,50047,100
2025-01-2438,90077,80031,90027,8007,00050,000
2025-01-1726,00078,40020,40027,3005,60051,100
2025-01-1025,40065,30014,30025,50011,10039,800
2024-12-2718,70050,90010,00020,8008,70030,100
2024-12-2020,50046,00010,20021,30010,30024,700
2024-12-1328,20045,70010,20023,60018,00022,100
2024-12-0621,20045,10010,30025,50010,90019,600
2024-11-2921,70055,00010,70027,40011,00027,600
2024-11-2223,30043,30011,10023,90012,20019,400
2024-11-1526,70043,40011,50023,90015,20019,500
2024-11-0835,50043,20012,00022,90023,50020,300
2024-11-0137,40043,90011,60025,00025,80018,900
2024-10-2525,90053,50011,00032,70014,90020,800
2024-10-1834,10060,40011,60032,00022,50028,400
2024-10-1146,20068,00011,70032,30034,50035,700
2024-10-0419,40056,60010,90034,9008,50021,700
2024-09-2721,50054,00010,90034,50010,60019,500
2024-09-2022,00058,10012,00036,60010,00021,500
2024-09-1319,20071,80012,90038,9006,30032,900
2024-09-0627,70077,20014,60041,00013,10036,200
2024-08-3051,30088,50032,00040,60019,30047,900
2024-08-231,178,600105,6001,155,50042,20023,10063,400
2024-08-16534,500100,500523,00041,00011,50059,500
2024-08-09237,90097,500223,60039,10014,30058,400
2024-08-0288,600142,70081,70048,8006,90093,900
2024-07-2644,800141,60037,10051,1007,70090,500
2024-07-1930,700155,20023,60054,0007,100101,200
2024-07-1225,800171,40015,50066,00010,300105,400
2024-07-0524,600117,20012,30047,00012,30070,200
2024-06-2820,500135,0009,90048,30010,60086,700
2024-06-2119,500138,00010,10050,6009,40087,400

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
2024-11-22 Man Solutions Limited224,4000.48%-47,5002,8562,8632,8302,840153,100
2024-11-11 Man Solutions Limited271,9000.58%-45,4002,9152,9232,9062,913118,700
2024-10-11 Man Solutions Limited317,3000.68%-10,4002,8262,8442,8012,819392,100
2024-10-10 GOLDMAN SACHS INTERNATIONAL223,1300.48%-90,1002,7982,8372,7852,826959,600
2024-10-10 Man Solutions Limited327,7000.70%2,7982,8372,7852,826959,600
2024-10-08 GOLDMAN SACHS INTERNATIONAL313,2300.67%-53,8002,7002,7002,6572,666216,100
2024-10-03 GOLDMAN SACHS INTERNATIONAL367,0300.79%-35,9002,7372,7372,6992,723243,600
2024-10-02 GOLDMAN SACHS INTERNATIONAL402,9300.87%-61,4752,7342,7502,7082,717189,700
2024-09-30 GOLDMAN SACHS INTERNATIONAL464,4051.00%5,0002,7522,7932,7402,766260,500
2024-09-27 GOLDMAN SACHS INTERNATIONAL459,4050.99%-44,5702,7772,7882,7682,782232,300
2024-09-24 GOLDMAN SACHS INTERNATIONAL503,9751.08%-7,0002,7512,7512,7012,712239,400
2024-09-19 GOLDMAN SACHS INTERNATIONAL510,9751.10%8,3002,7452,7502,7282,743155,900
2024-09-18 GOLDMAN SACHS INTERNATIONAL502,6751.08%-51,0002,7232,7472,7182,745213,700
2024-09-11 Man Solutions Limited278,7000.60%2,8002,7192,7192,6352,651190,400
2024-09-10 GOLDMAN SACHS INTERNATIONAL553,6751.19%-26,6002,6982,7232,6872,717235,100
2024-09-06 Man Solutions Limited275,9000.59%-3,2002,6982,7172,6842,699275,200
2024-09-03 GOLDMAN SACHS INTERNATIONAL580,2751.25%-40,6002,6432,6792,6402,679214,300
2024-08-29 GOLDMAN SACHS INTERNATIONAL620,8751.34%2,6052,6582,6022,658735,600
2024-08-21 Man Solutions Limited279,1000.60%47,1002,6622,6752,6492,666231,600
2024-08-20 GOLDMAN SACHS INTERNATIONAL684,6651.48%-23,1002,6482,6722,6402,664265,500
2024-08-16 JPM Securities Japan Co Ltd.163,7290.35%-85,0002,6802,6802,6452,663250,200
2024-08-15 GOLDMAN SACHS INTERNATIONAL707,7651.53%48,5002,6402,6582,6402,650224,800
2024-08-09 GOLDMAN SACHS INTERNATIONAL659,2651.42%41,1002,6632,6652,6182,637271,500
2024-08-08 Man Solutions Limited232,0000.50%2,6152,6642,6132,640288,400
2024-08-06 GOLDMAN SACHS INTERNATIONAL618,1651.33%21,5002,6222,6432,5792,623435,500
2024-08-05 GOLDMAN SACHS INTERNATIONAL596,6651.29%2,5832,6152,4492,470715,100
2024-08-05 JPM Securities Japan Co Ltd.248,7290.53%2,5832,6152,4492,470715,100
2024-08-02 GOLDMAN SACHS INTERNATIONAL526,3651.13%57,0002,6102,6242,5932,612423,200
2024-07-25 GOLDMAN SACHS INTERNATIONAL469,3651.01%9,5002,6522,6682,6402,652173,200
2024-07-17 GOLDMAN SACHS INTERNATIONAL459,8650.99%-4,2002,6152,6262,6092,626199,500
2024-07-12 GOLDMAN SACHS INTERNATIONAL464,0651.00%184,2002,5882,6232,5842,617411,300
2024-07-11 GOLDMAN SACHS INTERNATIONAL279,8650.60%2,5782,6072,5752,588897,100
2024-07-10 GOLDMAN SACHS INTERNATIONAL270,7650.58%-51,2002,6832,6842,6452,669337,700
2024-07-04 GOLDMAN SACHS INTERNATIONAL321,9650.69%-36,7002,6952,7162,6932,716116,400
2024-07-04 GOLDMAN SACHS INTERNATIONAL321,9650.69%-36,7002,6952,7162,6932,716116,400
2024-06-17 GOLDMAN SACHS INTERNATIONAL358,6650.77%-44,1002,7392,7392,7112,718156,200
2024-06-10 GOLDMAN SACHS INTERNATIONAL402,7650.87%-41,6002,6722,6952,6652,691153,500
2024-06-06 GOLDMAN SACHS INTERNATIONAL444,3650.96%-59,1002,6742,6742,6502,654111,100
2024-06-03 GOLDMAN SACHS INTERNATIONAL503,4651.08%-40,0002,6502,6572,6432,655112,700
2024-05-29 GOLDMAN SACHS INTERNATIONAL543,4651.17%-44,1002,6432,6512,6102,614143,900
2024-05-27 GOLDMAN SACHS INTERNATIONAL587,5651.27%-19,5002,6412,6592,6312,659141,900
2024-05-24 GOLDMAN SACHS INTERNATIONAL607,0651.31%-61,2002,6072,6352,6052,630198,900
2024-05-22 GOLDMAN SACHS INTERNATIONAL668,2651.44%-35,3002,6222,6282,6062,616177,200
2024-05-09 GOLDMAN SACHS INTERNATIONAL703,5651.52%50,2002,5792,5862,5642,573134,200
2024-05-02 モルガン・スタンレーMUFG証券株式会社154,4680.33%-178,8992,6102,6152,5922,597118,800
2024-05-01 GOLDMAN SACHS INTERNATIONAL653,3651.41%24,8002,5962,6102,5902,601135,700
2024-04-30 GOLDMAN SACHS INTERNATIONAL628,5651.35%65,6002,6062,6102,5792,592236,700
2024-04-26 モルガン・スタンレーMUFG証券株式会社333,3670.72%44,0002,5832,6152,5722,606257,800
2024-04-25 GOLDMAN SACHS INTERNATIONAL562,9651.21%49,9002,5782,5832,5502,569287,100
2024-04-24 GOLDMAN SACHS INTERNATIONAL513,0651.10%48,4002,5842,5882,5692,578231,600
2024-04-23 モルガン・スタンレーMUFG証券株式会社289,3670.62%44,1002,6082,6102,5812,581265,500
2024-04-23 GOLDMAN SACHS INTERNATIONAL464,6651.00%65,9002,6082,6102,5812,581265,500
2024-04-22 GOLDMAN SACHS INTERNATIONAL398,7650.86%48,0002,5502,5812,5412,576228,900
2024-04-19 GOLDMAN SACHS INTERNATIONAL350,7650.75%30,4002,5672,5692,5112,533347,100
2024-04-18 モルガン・スタンレーMUFG証券株式会社245,2670.53%115,4002,5302,5732,5282,567232,900
2024-04-18 GOLDMAN SACHS INTERNATIONAL320,3650.69%-116,7002,5302,5732,5282,567232,900
2024-04-16 MERRILL LYNCH INTERNATIONAL221,3290.47%-33,6002,6002,6002,5602,560416,000
2024-04-15 MERRILL LYNCH INTERNATIONAL254,9290.55%8,9002,6312,6452,5972,612522,700
2024-04-12 MERRILL LYNCH INTERNATIONAL246,0290.53%-28,6002,6242,6452,6162,636450,800
2024-04-11 GOLDMAN SACHS INTERNATIONAL437,0650.94%98,7002,6722,6882,6242,624878,500
2024-04-11 MERRILL LYNCH INTERNATIONAL274,6290.59%2,6722,6882,6242,624878,500
2024-04-05 GOLDMAN SACHS INTERNATIONAL338,3650.73%50,6002,6712,6942,6682,692222,100
2024-04-03 GOLDMAN SACHS INTERNATIONAL287,7650.62%46,1002,6702,6912,6622,681180,500
2024-04-01 GOLDMAN SACHS INTERNATIONAL241,6650.52%37,3002,7322,7322,7062,710151,200
2024-03-22 GOLDMAN SACHS INTERNATIONAL204,3650.44%-72,8002,7562,7722,7532,772426,500
2024-03-19 GOLDMAN SACHS INTERNATIONAL277,1650.59%-31,9002,7342,7442,7272,739175,500
2024-03-18 モルガン・スタンレーMUFG証券株式会社129,8670.28%-189,3002,7302,7322,7192,726120,100
2024-03-15 GOLDMAN SACHS INTERNATIONAL309,0650.66%2,7272,7312,7102,726165,100
2024-03-13 モルガン・スタンレーMUFG証券株式会社319,1670.69%-5,5002,7142,7192,6892,701134,900
2024-03-12 モルガン・スタンレーMUFG証券株式会社324,6670.70%41,5002,6852,7092,6592,709220,900
2024-03-08 モルガン・スタンレーMUFG証券株式会社283,1670.61%39,3002,7072,7132,6812,699252,200
2024-03-06 モルガン・スタンレーMUFG証券株式会社243,8670.52%226,6962,6852,7042,6802,694193,300

TDnet更新情報

報告日strtime銘柄タイトル
2025011015:30コメダ 2025年2月期 第3四半期決算短信〔IFRS〕(連結)
2024110715:30コメダ 株式譲渡契約締結日及び株式譲渡実行に関するお知らせ
2024100915:30コメダ 2025年2月期 第2四半期(中間期)決算短信〔IFRS〕 (連結)
2024093017:00コメダ 株式譲渡契約締結日及び株式譲渡実行日の延期に関するお知らせ
2024090615:30コメダ 特定子会社の異動及び当該特定子会社による株式取得(孫会社化)に関する基本合意書締結に関するお知らせ
2024071815:30コメダ 役員及び従業員に対する譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ
2024071015:30コメダ 2025年2月期第1四半期決算短信〔IFRS〕(連結)
2024062615:30コメダ 役員及び従業員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024062117:00コメダ 自己株式の取得状況および取得終了に関するお知らせ
2024060715:30コメダ 自己株式の取得状況に関するお知らせ
2024051015:30コメダ 自己株式の取得状況に関するお知らせ
2024042217:00コメダ 剰余金の配当に関するお知らせ
2024041715:30コメダ (訂正)「2024年2月期決算短信〔IFRS〕(連結)」の一部訂正について
2024041015:30コメダ 自己株式取得に係る事項の決定に関するお知らせ
2024041015:30コメダ 2024年2月期 決算短信[IFRS](連結)
2024011215:30コメダ 2024年2月期 第3四半期決算短信〔IFRS〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UCU93502024-09-17 14:12株式会社コメダホールディングス株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100UAHU3502024-09-02 09:52株式会社コメダホールディングス株式会社三菱UFJフィナンシャル・グループ大量保有報告書(特例対象株券等)

企業サイト更新情報