3635--コーテクHD-【情報・通信業】【ゲームソフト】歴史題材のソフトオンライン向けも
売上高:845840-当期純利益:337920-総資産:2458020-時価:770670421----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
202503101,9641,9961,9531,973511,100-1100%100%67%▼▼102%102%109%94%100%
202503111,9501,9901,9151,984710,00011101%102%139%99%100%114%95%101%
202503121,9992,0101,9721,977402,900-7100%99%57%100%102%115%95%100%
202503131,9802,0021,9751,981388,4004100%100%96%100%104%117%95%100%
202503141,9842,0071,9771,980395,500-1100%100%102%100%104%117%95%100%
202503171,9902,0141,9811,988345,9008100%100%87%100%103%116%95%101%
202503182,0072,0221,9902,005406,90017101%100%118%▲▲101%104%116%96%102%
202503192,0112,0352,0112,027278,20022101%101%68%▲▲▲101%103%117%97%103%
202503212,0452,0782,0282,073469,30046102%101%169%▲▲▲▲99%100%115%99%105%
202503242,0792,0982,0512,051351,600-2299%99%75%101%99%116%99%104%
202503252,0592,0792,0572,072318,90021101%101%91%101%94%114%100%105%
202503262,0892,1212,0842,101634,20029101%101%199%▲▲100%97%115%100%107%
202503272,0692,0942,0522,079726,000-2299%100%114%100%105%118%99%105%
202503282,0252,0362,0102,034391,500-4598%100%54%▼▼99%107%120%97%103%
202503311,9841,9931,9571,967495,400-6897%99%127%▼▼▼99%107%123%94%100%
202504011,9862,0061,9741,974366,6007100%99%74%101%104%123%94%100%
202504021,9902,0181,9722,010368,90037102%101%101%▲▲105%113%124%96%102%
202504032,0172,1221,9902,1171,398,500107105%105%379%▲▲▲100%107%117%100%108%
202504042,1222,1662,0932,1171,177,9000100%100%84%--101%113%121%100%108%
202504082,0522,1122,0392,068758,000-4998%101%64%99%113%121%98%105%
202504092,0602,0852,0222,047709,300-2199%99%94%▼▼104%106%114%97%104%
202504102,1922,2822,1502,2801,251,000233111%104%176%102%104%112%100%116%
202504112,2302,2772,1902,274908,600-6100%102%73%102%104%109%100%116%
202504142,2922,3442,2902,329718,50055102%102%79%98%102%107%100%118%
202504152,3402,3492,2932,298475,700-3199%98%66%101%102%109%99%117%
202504162,2962,3302,2782,325483,50027101%101%102%100%101%107%100%118%
202504172,3252,3372,3122,324332,100-1100%100%69%102%101%107%100%118%
202504182,3392,3852,3302,385696,60061103%102%210%99%99%105%100%121%
202504212,3652,3912,3332,349785,800-3798%99%113%100%101%106%98%119%
202504222,3452,3602,3352,343368,900-6100%100%47%▼▼99%103%104%98%119%
202504232,3792,4042,3572,357505,80014101%99%137%99%104%105%99%120%
202504242,3502,3552,3022,320482,200-3798%99%95%100%107%106%97%118%
202504252,3272,3432,2972,333415,50013101%100%86%101%106%105%98%119%
202504282,3502,3782,3382,362492,00030101%101%118%▲▲103%105%104%99%120%
202504302,3812,4652,3772,448885,20086104%103%180%▲▲▲104%106%105%100%124%
202505012,3272,4552,3242,4241,945,300-2499%104%220%102%102%100%99%121%
202505022,4392,5152,4262,491926,30067103%102%48%99%96%97%100%122%
202505072,5162,5452,4972,497859,5006100%99%93%▲▲97%96%98%100%122%
202505082,5012,5092,4282,433773,200-6497%97%90%101%100%100%97%119%
202505092,4502,4942,4392,477692,40044102%101%90%97%100%99%99%121%
202505122,4752,4752,3982,405555,300-7297%97%80%99%102%101%96%106%
202505132,4092,4202,3842,386504,400-1999%99%91%▼▼100%102%101%96%105%
202505142,3932,4142,3522,389544,8003100%100%108%102%102%101%96%104%
202505152,3842,4722,3722,440671,30051102%102%123%▲▲100%97%97%98%106%
202505162,4662,4802,4272,469487,00029101%100%73%▲▲▲100%98%96%99%106%
202505192,4502,4502,4052,439570,300-3099%100%117%99%100%95%98%105%
202505202,4522,4742,4182,430439,600-9100%99%77%▼▼98%101%95%97%105%
202505212,4302,4352,3852,390405,000-4198%98%92%▼▼▼101%102%97%96%103%
202505222,3842,4192,3702,400321,80011100%101%79%100%101%96%96%103%
202505232,3942,4082,3522,401436,0001100%100%135%▲▲102%101%0%96%104%
202505262,3982,4602,3862,446543,40045102%102%125%▲▲▲100%98%0%98%105%
202505272,4302,4452,4202,429451,300-1799%100%83%99%97%0%97%104%
202505282,4252,4302,3982,403498,900-2699%99%111%▼▼100%96%0%96%102%
202505292,4122,4352,4012,410486,4007100%100%97%101%98%0%97%101%
202505302,3622,3982,3542,392607,000-1899%101%125%99%97%0%96%100%
202506022,3732,3842,3392,359363,900-3499%99%60%▼▼98%97%0%94%100%
202506032,3632,3772,3242,327437,700-3299%98%120%▼▼▼100%0%0%93%100%
202506042,3232,3322,3052,319547,200-8100%100%125%▼▼▼▼99%0%0%94%100%
202506052,3452,3552,3012,312658,000-7100%99%120%▼▼▼▼▼99%0%0%93%100%
202506062,3102,3272,2822,293440,100-1999%99%67%▼▼▼▼▼▼%%%93%100%

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
2025-05-3054,100158,9006,70035,30047,400123,600
2025-05-2357,300147,8007,20035,00050,100112,800
2025-05-1658,200138,3006,80037,60051,400100,700
2025-05-0974,900139,0006,90038,20068,000100,800
2025-05-0282,800140,7007,40035,00075,400105,700
2025-04-2576,800158,6007,10035,80069,700122,800
2025-04-18125,500153,40053,80049,00071,700104,400
2025-04-11112,800177,60047,80053,10065,000124,500
2025-04-04113,900184,80047,00062,30066,900122,500
2025-03-2881,000213,20046,80092,00034,200121,200
2025-03-2177,000201,40049,70083,10027,300118,300
2025-03-1479,600221,50049,00099,70030,600121,800
2025-03-0788,400186,10048,20082,10040,200104,000
2025-02-2883,600175,60046,80090,30036,80085,300
2025-02-2189,500190,90046,400103,90043,10087,000
2025-02-1495,600197,10046,300106,40049,30090,700
2025-02-0790,800218,60046,100117,50044,700101,100
2025-01-3179,400224,90045,600121,40033,800103,500
2025-01-2459,600237,00044,900122,80014,700114,200
2025-01-1765,300280,50044,900148,10020,400132,400
2025-01-1063,000195,40045,10095,80017,90099,600
2024-12-2762,600223,00045,400163,30017,20059,700
2024-12-2062,700223,90044,900152,30017,80071,600
2024-12-1370,100236,60045,800172,50024,30064,100
2024-12-06108,300209,90080,700136,40027,60073,500
2024-11-2996,700232,60079,500150,80017,20081,800
2024-11-2286,400221,20071,500154,80014,90066,400
2024-11-1580,200226,90071,200157,5009,00069,400
2024-11-0886,200230,10071,700152,40014,50077,700
2024-11-0190,800262,40072,500166,80018,30095,600
2024-10-2590,600338,20071,600182,80019,000155,400
2024-10-1888,200278,50071,200167,40017,000111,100
2024-10-1196,900298,10071,500171,10025,400127,000
2024-10-0467,400253,10045,000163,60022,40089,500
2024-09-2721,200250,9001,800171,70019,40079,200
2024-09-2018,700341,5002,300190,20016,400151,300
2024-09-1338,500353,4001,700188,50036,800164,900
2024-09-0641,900360,4001,400191,70040,500168,700
2024-08-3083,100423,6001,700205,00081,400218,600
2024-08-2336,400521,70017,000222,00019,400299,700
2024-08-1643,900556,20019,100226,90024,800329,300
2024-08-0941,400534,80018,700216,00022,700318,800
2024-08-0267,600723,30022,000269,50045,600453,800
2024-07-2661,200677,90018,800214,70042,400463,200
2024-07-19127,300760,60057,000291,60070,300469,000
2024-07-12173,600840,00099,200290,20074,400549,800
2024-07-05161,800998,40095,500346,70066,300651,700
2024-06-28156,300979,70076,200315,00080,100664,700
2024-06-21137,700913,50069,200316,00068,500597,500
2024-06-14139,300906,90052,800311,10086,500595,800
2024-06-07177,400905,50097,600307,40079,800598,100
2024-05-31181,3001,052,10086,700381,20094,600670,900
2024-05-24169,200949,50081,600327,90087,600621,600
2024-05-17173,200959,60089,600314,70083,600644,900
2024-05-10154,300992,00087,000332,10067,300659,900
2024-05-02162,9001,148,30083,300361,10079,600787,200
2024-04-26215,0001,004,200157,500295,90057,500708,300
2024-04-19240,1001,040,300156,500299,10083,600741,200
2024-04-12209,2001,043,000146,000290,10063,200752,900
2024-04-05193,1001,024,100136,000268,80057,100755,300
2024-03-29208,700930,700131,100247,60077,600683,100
2024-03-22228,200707,600126,000203,400102,200504,200
2024-03-15197,900542,000119,600153,70078,300388,300
2024-03-08161,300575,800103,100170,90058,200404,900
2024-03-01157,100548,500102,800148,90054,300399,600
2024-02-22137,500483,30081,400152,30056,100331,000
2024-02-16128,400452,10068,100141,30060,300310,800
2024-02-09117,300617,90079,200188,70038,100429,200
2024-02-02117,900563,90069,400152,60048,500411,300
2024-01-26130,300636,30092,400193,30037,900443,000
2024-01-19169,200564,400128,300164,10040,900400,300
2024-01-12148,100660,90097,700191,10050,400469,800

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
2025-05-26 GOLDMAN SACHS INTERNATIONAL1,663,5130.49%-30,8332,3982,4602,3862,446543,400
2025-05-21 GOLDMAN SACHS INTERNATIONAL1,694,3460.50%2,4302,4352,3852,390405,000
2025-03-18 JPM Securities Japan Co Ltd.827,1060.24%-1,130,7672,0072,0221,9902,005406,900
2025-02-18 JPM Securities Japan Co Ltd.1,957,8730.58%2,0452,0732,0352,063358,300
2025-01-20 GOLDMAN SACHS INTERNATIONAL1,567,6860.46%-381,7001,8331,8941,8231,8471,193,100
2025-01-10 GOLDMAN SACHS INTERNATIONAL1,949,3860.58%-86,2001,7461,7551,7281,738521,400
2025-01-09 GOLDMAN SACHS INTERNATIONAL2,035,5860.60%20,1001,7921,7951,7451,752561,000
2025-01-08 GOLDMAN SACHS INTERNATIONAL2,015,4860.59%-331,3001,8151,8171,7661,793811,800
2024-12-27 GOLDMAN SACHS INTERNATIONAL2,346,7860.69%-313,5401,8521,8721,8371,871640,100
2024-12-25 モルガン・スタンレーMUFG証券株式会社1,665,4490.49%-25,4791,8341,8391,8151,826408,000
2024-12-19 モルガン・スタンレーMUFG証券株式会社1,690,9280.50%145,8311,7901,8291,7801,818420,800
2024-12-18 GOLDMAN SACHS INTERNATIONAL2,660,3260.79%-29,1001,8161,8291,7981,816598,800
2024-12-09 GOLDMAN SACHS INTERNATIONAL2,689,4260.80%6,0601,7581,7951,7561,765720,900
2024-12-06 モルガン・スタンレーMUFG証券株式会社1,545,0970.45%-147,4281,7461,7561,7331,736487,500
2024-12-03 GOLDMAN SACHS INTERNATIONAL2,683,3660.79%-141,5201,7711,7961,7711,777827,700
2024-11-29 GOLDMAN SACHS INTERNATIONAL2,824,8860.84%-458,5071,7371,7501,7221,731674,600
2024-11-25 モルガン・スタンレーMUFG証券株式会社1,692,5250.50%1,6601,6791,6531,6731,151,700
2024-11-25 GOLDMAN SACHS INTERNATIONAL3,283,3930.97%-96,8001,6601,6791,6531,6731,151,700
2024-10-31 GOLDMAN SACHS INTERNATIONAL3,380,1931.00%355,3001,5701,6041,5451,604785,400
2024-10-24 GOLDMAN SACHS INTERNATIONAL3,024,8930.90%282,2001,5001,5231,4951,508637,100
2024-10-18 GOLDMAN SACHS INTERNATIONAL2,742,6930.81%357,6001,5881,5981,5571,564573,500
2024-10-09 GOLDMAN SACHS INTERNATIONAL2,385,0930.70%350,0001,6221,6291,5911,599923,800
2024-10-09 モルガン・スタンレーMUFG証券株式会社1,589,0050.47%-453,8731,6221,6291,5911,599923,800
2024-10-01 GOLDMAN SACHS INTERNATIONAL2,035,0930.60%133,3001,6511,6541,6261,644759,000
2024-09-24 GOLDMAN SACHS INTERNATIONAL1,901,7930.56%-123,6881,6701,6881,6521,6661,020,600
2024-09-20 モルガン・スタンレーMUFG証券株式会社2,042,8780.60%319,2691,6501,6691,6421,6581,066,000
2024-09-12 モルガン・スタンレーMUFG証券株式会社1,723,6090.51%1,5901,6131,5791,610505,500
2024-09-10 GOLDMAN SACHS INTERNATIONAL2,025,4810.60%170,9001,5951,6111,5821,588442,800
2024-09-04 GOLDMAN SACHS INTERNATIONAL1,854,5810.55%1,6251,6291,5931,605704,700
2024-08-23 Integrated Core Strategies (Asia) Pte. Ltd.1,678,0890.49%-96,7221,4641,4741,4441,446384,800
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.1,774,8110.52%1,4001,4121,3701,3761,512,000
2024-07-30 GOLDMAN SACHS INTERNATIONAL2,234,3020.66%-120,3001,5261,5281,4601,5113,080,600
2024-07-23 GOLDMAN SACHS INTERNATIONAL2,354,6020.70%331,1251,5201,5411,5121,517668,400
2024-07-10 GOLDMAN SACHS INTERNATIONAL2,023,4770.60%252,2761,3831,3981,3701,398644,700
2024-06-18 GOLDMAN SACHS INTERNATIONAL1,771,2010.52%-341,8001,3731,4201,3731,4201,209,900
2024-06-17 GOLDMAN SACHS INTERNATIONAL2,113,0010.62%-433,0751,3581,3741,3501,368944,800
2024-06-03 GOLDMAN SACHS INTERNATIONAL2,546,0760.75%-299,5001,3381,4441,3361,4335,105,200
2024-05-31 GOLDMAN SACHS INTERNATIONAL2,845,5760.84%-486,6891,3181,3691,3051,3682,740,200
2024-05-23 GOLDMAN SACHS INTERNATIONAL3,332,2650.99%-55,8261,3701,3851,3651,377579,800
2024-05-09 GOLDMAN SACHS INTERNATIONAL3,388,0911.00%331,2911,3651,4071,3651,3961,207,300
2024-05-01 GOLDMAN SACHS INTERNATIONAL3,056,8000.90%176,5001,4021,4061,3561,3563,297,100
2024-04-30 GOLDMAN SACHS INTERNATIONAL2,880,3000.85%368,2131,4651,4761,4571,4751,424,600
2024-04-26 GOLDMAN SACHS INTERNATIONAL2,512,0870.74%447,4001,4471,4631,4351,455938,500
2024-04-23 GOLDMAN SACHS INTERNATIONAL2,064,6870.61%93,2001,4641,4791,4561,4601,294,300
2024-04-22 GOLDMAN SACHS INTERNATIONAL1,971,4870.58%-51,8001,4411,4681,4311,4641,179,600
2024-04-19 GOLDMAN SACHS INTERNATIONAL2,023,2870.60%299,9251,5001,5031,4301,4301,778,700
2024-04-10 GOLDMAN SACHS INTERNATIONAL1,723,3620.51%771,4221,6171,6171,5831,594859,400
2024-03-15 Integrated Core Strategies (Asia) Pte. Ltd.1,669,0520.49%-30,9001,7611,8141,7561,7921,531,500
2024-03-13 Integrated Core Strategies (Asia) Pte. Ltd.1,699,9520.50%433,5081,7821,7871,7241,7241,557,800

TDnet更新情報

報告日strtime銘柄タイトル
2025051916:00コーエーテクモ 剰余金の配当に関するお知らせ
2025051916:00コーエーテクモ 定款一部変更に関するお知らせ
2025051916:00コーエーテクモ 会計監査人の異動に関するお知らせ
2025051916:00コーエーテクモ 親会社等の決算に関するお知らせ
2025043016:00コーエーテクモ 令和7年3月期 決算短信〔日本基準〕(連結)
2025043016:00コーエーテクモ 業績予想と実績の差異及び配当予想の修正に関するお知らせ
2025021312:10コーエーテクモ (訂正)「当社及び子会社の代表取締役の異動、人事異動及び役員候補者の選任、並びに子会社の会社分割に関するお知らせ」の一部訂正について
2025021016:00コーエーテクモ 当社及び子会社の代表取締役の異動、人事異動及び役員候補者の選任、並びに子会社の会社分割に関するお知らせ
2025012716:00コーエーテクモ 令和7年3月期 第3四半期決算短信〔日本基準〕(連結)
2024120915:30コーエーテクモ 上場維持基準への適合に向けた計画に基づく進捗状況及び計画期間の変更について
2024102816:00コーエーテクモ 令和7年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024102115:00コーエーテクモ 業績予想の修正に関するお知らせ
2024092417:00コーエーテクモ ストック・オプション(第12回新株予約権)の発行内容確定に関するお知らせ
2024090916:00コーエーテクモ ストック・オプション(第12回新株予約権)の付与に関するお知らせ
2024072915:00コーエーテクモ 令和7年3月期 第1四半期決算短信〔日本基準〕(連結)
2024062416:00コーエーテクモ 上場維持基準への適合に向けた計画に基づく進捗状況について
2024062416:00コーエーテクモ 支配株主等に関する事項について
2024062016:00コーエーテクモ 2024年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
2024061815:00コーエーテクモ 親会社の異動(当社株式の間接所有)に関するお知らせ
2024052016:00コーエーテクモ 剰余金の配当に関するお知らせ
2024052016:00コーエーテクモ 親会社等の決算に関するお知らせ
2024052016:00コーエーテクモ ストック・オプション(新株予約権)の付与に関するお知らせ
2024043016:00コーエーテクモ 令和6年3月期 決算短信〔日本基準〕(連結)
2024043016:00コーエーテクモ 配当予想の修正に関するお知らせ
2024041516:00コーエーテクモ 業績予想の修正に関するお知らせ
2024012916:00コーエーテクモ 令和6年3月期 第3四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U8TF3502024-08-26 09:57株式会社コーエーテクモホールディングス襟川 陽一変更報告書
S100TZFN3502024-07-11 10:18株式会社コーエーテクモホールディングス襟川 陽一変更報告書
S100TKHO3502024-06-07 10:15(株)コーエーテクモホールディングスみずほ証券株式会社変更報告書(特例対象株券等)
S100TGXC3502024-05-22 10:17(株)コーエーテクモホールディングスみずほ証券株式会社変更報告書(特例対象株券等)
S100TFM03502024-05-20 09:59株式会社コーエーテクモホールディングス襟川 陽一変更報告書
S100TAUI3502024-04-22 10:19(株)コーエーテクモホールディングスみずほ証券株式会社大量保有報告書(特例対象株券等)
S100T7WD3502024-04-05 10:30(株)コーエーテクモホールディングスみずほ証券株式会社変更報告書(特例対象株券等)
S100T6RY3502024-04-05 09:53株式会社コーエーテクモホールディングス襟川 陽一変更報告書
S100SZXP3502024-03-07 15:14株式会社コーエーテクモホールディングスパブリック・インベストメント・ファンド変更報告書
S100SR223502024-02-08 15:14株式会社コーエーテクモホールディングスパブリック・インベストメント・ファンド変更報告書
S100SQS03502024-02-07 10:16(株)コーエーテクモホールディングスみずほ証券株式会社変更報告書(特例対象株券等)

企業サイト更新情報