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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240924 | 1,629 | 1,639 | 1,615 | 1,615 | 202,300 | 6 | 100% | 99% | 119% | ▲▲▲▲ | 101% | 108% | 119% | 96% | 107% |
20240925 | 1,624 | 1,657 | 1,619 | 1,643 | 259,300 | 28 | 102% | 101% | 128% | ▲▲▲▲▲ | 102% | 105% | 115% | 98% | 109% |
20240926 | 1,669 | 1,715 | 1,656 | 1,708 | 377,600 | 65 | 104% | 102% | 146% | ▲▲▲▲▲▲ | 101% | 105% | 112% | 100% | 113% |
20240927 | 1,708 | 1,738 | 1,697 | 1,732 | 229,500 | 24 | 101% | 101% | 61% | ▲▲▲▲▲▲▲ | 101% | 105% | 111% | 100% | 114% |
20240930 | 1,728 | 1,766 | 1,700 | 1,740 | 225,100 | 8 | 100% | 101% | 98% | ▲▲▲▲▲▲▲▲ | 100% | 106% | 108% | 100% | 115% |
20241001 | 1,755 | 1,768 | 1,738 | 1,758 | 186,600 | 18 | 101% | 100% | 83% | ▲▲▲▲▲▲▲▲▲ | 101% | 107% | 130% | 100% | 116% |
20241002 | 1,748 | 1,768 | 1,745 | 1,757 | 181,000 | -1 | 100% | 101% | 97% | ▼ | 100% | 108% | 130% | 100% | 116% |
20241003 | 1,797 | 1,826 | 1,771 | 1,789 | 175,400 | 32 | 102% | 100% | 97% | ▲ | 101% | 107% | 129% | 100% | 118% |
20241004 | 1,804 | 1,821 | 1,790 | 1,821 | 170,600 | 32 | 102% | 101% | 97% | ▲▲ | 100% | 102% | 128% | 100% | 120% |
20241007 | 1,861 | 1,907 | 1,846 | 1,869 | 269,500 | 48 | 103% | 100% | 158% | ▲▲▲ | 100% | 103% | 128% | 100% | 124% |
20241008 | 1,857 | 1,880 | 1,828 | 1,854 | 272,600 | -15 | 99% | 100% | 101% | ▼ | 102% | 101% | 125% | 99% | 123% |
20241009 | 1,894 | 1,934 | 1,894 | 1,934 | 206,700 | 80 | 104% | 102% | 76% | ▲ | 98% | 98% | 123% | 100% | 128% |
20241010 | 1,933 | 1,934 | 1,891 | 1,899 | 162,600 | -35 | 98% | 98% | 79% | ▼ | 100% | 99% | 125% | 98% | 126% |
20241011 | 1,902 | 1,913 | 1,886 | 1,895 | 139,900 | -4 | 100% | 100% | 86% | ▼▼ | 100% | 100% | 124% | 98% | 125% |
20241015 | 1,910 | 1,917 | 1,873 | 1,914 | 228,500 | 19 | 101% | 100% | 163% | ▲ | 100% | 101% | 125% | 99% | 125% |
20241016 | 1,893 | 1,923 | 1,878 | 1,892 | 187,100 | -22 | 99% | 100% | 82% | ▼ | 99% | 98% | 125% | 98% | 124% |
20241017 | 1,892 | 1,900 | 1,867 | 1,881 | 110,300 | -11 | 99% | 99% | 59% | ▼▼ | 101% | 98% | 127% | 97% | 121% |
20241018 | 1,874 | 1,890 | 1,866 | 1,889 | 103,400 | 8 | 100% | 101% | 94% | ▲ | 102% | 98% | 127% | 98% | 119% |
20241021 | 1,872 | 1,915 | 1,872 | 1,904 | 96,300 | 15 | 101% | 102% | 93% | ▲▲ | 98% | 97% | 121% | 98% | 118% |
20241022 | 1,907 | 1,913 | 1,845 | 1,861 | 143,000 | -43 | 98% | 98% | 148% | ▼ | 98% | 100% | 123% | 96% | 115% |
20241023 | 1,872 | 1,874 | 1,839 | 1,843 | 119,300 | -18 | 99% | 98% | 83% | ▼▼ | 100% | 124% | 126% | 95% | 112% |
20241024 | 1,833 | 1,842 | 1,821 | 1,836 | 139,200 | -7 | 100% | 100% | 117% | ▼▼▼ | 98% | 126% | 124% | 95% | 107% |
20241025 | 1,850 | 1,854 | 1,796 | 1,809 | 123,600 | -27 | 99% | 98% | 89% | ▼▼▼▼ | 102% | 129% | 127% | 94% | 104% |
20241028 | 1,809 | 1,854 | 1,795 | 1,848 | 134,900 | 39 | 102% | 102% | 109% | ▲ | 102% | 128% | 124% | 96% | 106% |
20241029 | 1,852 | 1,880 | 1,827 | 1,880 | 155,300 | 32 | 102% | 102% | 115% | ▲▲ | 100% | 104% | 101% | 97% | 107% |
20241030 | 2,280 | 2,280 | 2,280 | 2,280 | 604,800 | 400 | 121% | 100% | 389% | ▲▲▲ | 92% | 91% | 89% | 100% | 130% |
20241031 | 2,530 | 2,531 | 2,280 | 2,335 | 1,355,400 | 55 | 102% | 92% | 224% | ▲▲▲▲ | 101% | 100% | 99% | 100% | 131% |
20241101 | 2,285 | 2,351 | 2,272 | 2,300 | 529,100 | -35 | 99% | 101% | 39% | ▼ | 103% | 99% | 98% | 99% | 127% |
20241105 | 2,301 | 2,395 | 2,301 | 2,374 | 525,800 | 74 | 103% | 103% | 99% | ▲ | 100% | 100% | 98% | 100% | 131% |
20241106 | 2,303 | 2,384 | 2,279 | 2,309 | 431,500 | -65 | 97% | 100% | 82% | ▼ | 99% | 100% | 98% | 97% | 128% |
20241107 | 2,300 | 2,302 | 2,249 | 2,281 | 407,500 | -28 | 99% | 99% | 94% | ▼▼ | 99% | 100% | 98% | 96% | 126% |
20241108 | 2,300 | 2,321 | 2,274 | 2,287 | 298,800 | 6 | 100% | 99% | 73% | ▲ | 98% | 101% | 99% | 96% | 126% |
20241111 | 2,272 | 2,279 | 2,202 | 2,217 | 235,200 | -70 | 97% | 98% | 79% | ▼ | 104% | 103% | 102% | 93% | 123% |
20241112 | 2,200 | 2,293 | 2,191 | 2,293 | 324,600 | 76 | 103% | 104% | 138% | ▲ | 99% | 97% | 96% | 97% | 127% |
20241113 | 2,297 | 2,312 | 2,264 | 2,274 | 240,400 | -19 | 99% | 99% | 74% | ▼ | 101% | 99% | 98% | 96% | 126% |
20241114 | 2,269 | 2,313 | 2,231 | 2,301 | 302,000 | 27 | 101% | 101% | 126% | ▲ | 99% | 99% | 97% | 97% | 127% |
20241115 | 2,277 | 2,284 | 2,238 | 2,262 | 261,400 | -39 | 98% | 99% | 87% | ▼ | 100% | 101% | 101% | 95% | 125% |
20241118 | 2,234 | 2,245 | 2,204 | 2,225 | 215,700 | -37 | 98% | 100% | 83% | ▼▼ | 100% | 101% | 101% | 94% | 123% |
20241119 | 2,218 | 2,242 | 2,210 | 2,217 | 197,100 | -8 | 100% | 100% | 91% | ▼▼▼ | 100% | 100% | 102% | 93% | 123% |
20241120 | 2,238 | 2,294 | 2,225 | 2,236 | 207,400 | 19 | 101% | 100% | 105% | ▲ | 101% | 101% | 102% | 94% | 124% |
20241121 | 2,232 | 2,284 | 2,227 | 2,258 | 214,300 | 22 | 101% | 101% | 103% | ▲▲ | 100% | 98% | 102% | 95% | 125% |
20241122 | 2,258 | 2,284 | 2,231 | 2,249 | 173,500 | -9 | 100% | 100% | 81% | ▼ | 98% | 97% | 101% | 95% | 124% |
20241125 | 2,270 | 2,279 | 2,174 | 2,217 | 928,300 | -32 | 99% | 98% | 535% | ▼▼ | 102% | 100% | 105% | 93% | 120% |
20241126 | 2,194 | 2,245 | 2,193 | 2,245 | 138,300 | 28 | 101% | 102% | 15% | ▲ | 99% | 99% | 104% | 95% | 119% |
20241127 | 2,204 | 2,243 | 2,183 | 2,192 | 191,200 | -53 | 98% | 99% | 138% | ▼ | 100% | 99% | 105% | 92% | 100% |
20241128 | 2,197 | 2,239 | 2,185 | 2,207 | 97,700 | 15 | 101% | 100% | 51% | ▲ | 99% | 99% | 104% | 93% | 101% |
20241129 | 2,214 | 2,215 | 2,185 | 2,185 | 73,900 | -22 | 99% | 99% | 76% | ▼ | 99% | 100% | 104% | 92% | 100% |
20241202 | 2,212 | 2,222 | 2,186 | 2,186 | 111,900 | 1 | 100% | 99% | 151% | ▲ | 99% | 101% | 105% | 92% | 100% |
20241203 | 2,195 | 2,198 | 2,154 | 2,184 | 117,200 | -2 | 100% | 99% | 105% | ▼ | 100% | 101% | 105% | 95% | 100% |
20241204 | 2,187 | 2,197 | 2,164 | 2,185 | 154,200 | 1 | 100% | 100% | 132% | ▲ | 100% | 99% | 105% | 95% | 100% |
20241205 | 2,190 | 2,219 | 2,183 | 2,192 | 119,200 | 7 | 100% | 100% | 77% | ▲▲ | 101% | 99% | 105% | 95% | 100% |
20241206 | 2,189 | 2,215 | 2,182 | 2,214 | 114,600 | 22 | 101% | 101% | 96% | ▲▲▲ | 99% | 100% | 0% | 96% | 101% |
20241209 | 2,235 | 2,247 | 2,193 | 2,203 | 120,300 | -11 | 100% | 99% | 105% | ▼ | 101% | 104% | 0% | 96% | 101% |
20241210 | 2,153 | 2,190 | 2,146 | 2,173 | 203,200 | -30 | 99% | 101% | 169% | ▼▼ | 99% | 104% | 0% | 94% | 100% |
20241211 | 2,189 | 2,200 | 2,165 | 2,172 | 115,700 | -1 | 100% | 99% | 57% | ▼▼▼ | 97% | 105% | 0% | 94% | 100% |
20241212 | 2,187 | 2,194 | 2,104 | 2,117 | 178,600 | -55 | 97% | 97% | 154% | ▼▼▼▼ | 107% | 109% | 0% | 94% | 100% |
20241213 | 2,106 | 2,295 | 2,106 | 2,246 | 360,100 | 129 | 106% | 107% | 202% | ▲ | 99% | 102% | 0% | 99% | 106% |
20241216 | 2,246 | 2,309 | 2,212 | 2,218 | 222,500 | -28 | 99% | 99% | 62% | ▼ | 103% | 104% | 0% | 98% | 105% |
20241217 | 2,217 | 2,305 | 2,192 | 2,273 | 198,800 | 55 | 102% | 103% | 89% | ▲ | 100% | 0% | 0% | 100% | 107% |
20241218 | 2,292 | 2,308 | 2,275 | 2,287 | 173,500 | 14 | 101% | 100% | 87% | ▲▲ | 101% | 0% | 0% | 100% | 108% |
20241219 | 2,270 | 2,306 | 2,260 | 2,294 | 192,200 | 7 | 100% | 101% | 111% | ▲▲▲ | 100% | 0% | 0% | 100% | 108% |
20241220 | 2,289 | 2,320 | 2,255 | 2,300 | 240,700 | 6 | 100% | 100% | 125% | ▲▲▲▲ | % | % | % | 100% | 109% |
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 |
---|---|---|---|---|---|---|
2024-12-13 | 28,300 | 564,700 | 8,100 | 95,300 | 20,200 | 469,400 |
2024-12-06 | 24,300 | 584,000 | 8,200 | 99,200 | 16,100 | 484,800 |
2024-11-29 | 19,800 | 587,000 | 200 | 97,800 | 19,600 | 489,200 |
2024-11-22 | 26,100 | 631,600 | 700 | 117,400 | 25,400 | 514,200 |
2024-11-15 | 21,800 | 631,600 | 200 | 113,900 | 21,600 | 517,700 |
2024-11-08 | 22,200 | 637,000 | 1,900 | 119,800 | 20,300 | 517,200 |
2024-11-01 | 25,800 | 628,000 | 1,800 | 134,800 | 24,000 | 493,200 |
2024-10-25 | 11,700 | 175,500 | 200 | 95,400 | 11,500 | 80,100 |
2024-10-18 | 12,900 | 206,900 | 500 | 111,000 | 12,400 | 95,900 |
2024-10-11 | 12,000 | 210,700 | 800 | 112,200 | 11,200 | 98,500 |
2024-10-04 | 15,600 | 219,600 | 1,000 | 113,600 | 14,600 | 106,000 |
2024-09-27 | 9,300 | 236,600 | 4,900 | 113,500 | 4,400 | 123,100 |
2024-09-20 | 159,400 | 257,700 | 155,400 | 114,700 | 4,000 | 143,000 |
2024-09-13 | 48,300 | 285,400 | 44,200 | 118,200 | 4,100 | 167,200 |
2024-09-06 | 9,600 | 268,600 | 5,700 | 118,600 | 3,900 | 150,000 |
2024-08-30 | 5,200 | 288,900 | 1,900 | 121,400 | 3,300 | 167,500 |
2024-08-23 | 4,500 | 317,400 | 500 | 122,100 | 4,000 | 195,300 |
2024-08-16 | 4,500 | 306,100 | 500 | 123,200 | 4,000 | 182,900 |
2024-08-09 | 2,700 | 305,700 | 0 | 125,700 | 2,700 | 180,000 |
2024-08-02 | 2,100 | 361,300 | 0 | 156,900 | 2,100 | 204,400 |
2024-07-26 | 2,500 | 371,100 | 0 | 157,400 | 2,500 | 213,700 |
2024-07-19 | 3,900 | 391,100 | 0 | 135,200 | 3,900 | 255,900 |
2024-07-12 | 4,600 | 385,900 | 100 | 134,200 | 4,500 | 251,700 |
2024-07-05 | 3,500 | 421,200 | 0 | 131,700 | 3,500 | 289,500 |
2024-06-28 | 2,400 | 430,400 | 0 | 129,200 | 2,400 | 301,200 |
2024-06-21 | 1,900 | 475,900 | 0 | 137,100 | 1,900 | 338,800 |
2024-06-14 | 2,700 | 444,900 | 0 | 130,600 | 2,700 | 314,300 |
2024-06-07 | 2,700 | 442,700 | 0 | 134,000 | 2,700 | 308,700 |
2024-05-31 | 3,900 | 458,400 | 0 | 140,400 | 3,900 | 318,000 |
2024-05-24 | 13,400 | 460,200 | 0 | 149,700 | 13,400 | 310,500 |
2024-05-17 | 6,400 | 461,600 | 0 | 141,200 | 6,400 | 320,400 |
2024-05-10 | 17,600 | 480,400 | 100 | 148,700 | 17,500 | 331,700 |
2024-05-02 | 15,900 | 483,300 | 100 | 149,700 | 15,800 | 333,600 |
2024-04-26 | 16,800 | 489,800 | 100 | 152,000 | 16,700 | 337,800 |
2024-04-19 | 16,000 | 543,400 | 0 | 184,500 | 16,000 | 358,900 |
2024-04-12 | 17,800 | 566,600 | 0 | 198,000 | 17,800 | 368,600 |
2024-04-05 | 16,700 | 591,600 | 0 | 204,700 | 16,700 | 386,900 |
2024-03-29 | 16,000 | 590,700 | 300 | 193,800 | 15,700 | 396,900 |
2024-03-22 | 29,900 | 631,800 | 9,500 | 200,400 | 20,400 | 431,400 |
2024-03-15 | 25,300 | 702,100 | 1,000 | 210,700 | 24,300 | 491,400 |
2024-03-08 | 22,700 | 781,400 | 0 | 229,200 | 22,700 | 552,200 |
2024-03-01 | 5,000 | 389,400 | 0 | 173,500 | 5,000 | 215,900 |
2024-02-22 | 6,600 | 347,800 | 1,100 | 139,700 | 5,500 | 208,100 |
2024-02-16 | 5,000 | 338,400 | 0 | 122,300 | 5,000 | 216,100 |
2024-02-09 | 2,400 | 355,100 | 0 | 137,800 | 2,400 | 217,300 |
2024-02-02 | 3,900 | 324,700 | 0 | 138,900 | 3,900 | 185,800 |
2024-01-26 | 5,400 | 295,300 | 0 | 125,200 | 5,400 | 170,100 |
2024-01-19 | 5,700 | 292,700 | 0 | 123,000 | 5,700 | 169,700 |
2024-01-12 | 4,500 | 283,900 | 0 | 112,600 | 4,500 | 171,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 22,148 | 0.06% | ▼ | -241,356 | 2,270 | 2,279 | 2,174 | 2,217 | 928,300 |
2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 263,504 | 0.81% | ▲ | 23,600 | 2,232 | 2,284 | 2,227 | 2,258 | 214,300 |
2024-11-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 239,904 | 0.74% | ▲ | 27,300 | 2,238 | 2,294 | 2,225 | 2,236 | 207,400 |
2024-11-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 212,604 | 0.65% | ▲ | 42,452 | 2,218 | 2,242 | 2,210 | 2,217 | 197,100 |
2024-11-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 170,152 | 0.52% | ▲ | 2,277 | 2,284 | 2,238 | 2,262 | 261,400 | |
2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 77,700 | 0.24% | ▼ | -88,000 | 2,280 | 2,280 | 2,280 | 2,280 | 604,800 |
2024-10-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 165,700 | 0.51% | ▲ | 1,893 | 1,923 | 1,878 | 1,892 | 187,100 | |
2024-08-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 129,669 | 0.40% | ▼ | -32,700 | 1,472 | 1,541 | 1,472 | 1,539 | 156,900 |
2024-08-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 162,369 | 0.50% | ▼ | -34,300 | 1,455 | 1,526 | 1,402 | 1,487 | 345,800 |
2024-07-05 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 15,700 | 0.04% | ▼ | -182,000 | 1,820 | 1,825 | 1,800 | 1,803 | 100,000 |
2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 196,669 | 0.60% | ▲ | 33,200 | 1,851 | 1,855 | 1,836 | 1,840 | 77,100 |
2024-06-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 163,469 | 0.50% | ▲ | 1,790 | 1,802 | 1,774 | 1,785 | 155,900 | |
2024-06-20 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 197,700 | 0.61% | ▲ | 5,300 | 1,777 | 1,790 | 1,773 | 1,782 | 96,200 |
2024-06-19 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 192,400 | 0.59% | ▼ | -1,200 | 1,786 | 1,799 | 1,779 | 1,787 | 90,900 |
2024-06-18 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 193,600 | 0.60% | ▲ | 5,100 | 1,800 | 1,808 | 1,783 | 1,783 | 113,300 |
2024-06-17 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 188,500 | 0.58% | ▲ | 1,793 | 1,793 | 1,768 | 1,788 | 99,700 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241105 | 15:30 | コムチュア | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241105 | 15:30 | コムチュア | 2025年3月期中間期 決算説明資料 |
20241030 | 08:55 | コムチュア | 昨日の一部報道について |
20241016 | 15:30 | コムチュア | 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
20240816 | 16:30 | コムチュア | 譲渡制限付株式報酬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 |
20240806 | 15:30 | コムチュア | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240806 | 15:30 | コムチュア | 2025年3月期第1四半期 決算説明資料 |
20240717 | 15:30 | コムチュア | 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 |
20240621 | 15:30 | コムチュア | 取締役の選任および役員の担当等に関するお知らせ |
20240517 | 15:30 | コムチュア | 取締役の候補者選任に関するお知らせ |
20240510 | 15:30 | コムチュア | 2024年3月期決算短信〔日本基準〕(連結) |
20240510 | 15:30 | コムチュア | 2024年3月期 決算説明資料 |
20240510 | 15:30 | コムチュア | 中期経営計画策定について(2024年4月1日~2027年3月31日) |
20240206 | 16:00 | コムチュア | (訂正)「2024年3月期第3四半期 決算説明資料」一部訂正について |
20240131 | 15:30 | コムチュア | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
20240131 | 15:30 | コムチュア | 2024年3月期第3四半期 決算説明資料 |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3844 | 1 | コムチュア株式会社|クラウドとビッグデータでITをリードする | 2024-12-21 18:29:43 |
3844 | 2 | kintone導入事例(基幹連携)- 株式会社バンダイ/株式会社BANDAI SPIRITS様 - | 2024-12-13 19:30:34 |
3844 | 2 | 株主との対話の実施状況等について開示しました。|お知らせ|コムチュア株式会社 | 2024-06-21 13:39:48 |
3844 | 2 | 株式情報 - 株式手続きのご案内|コムチュア株式会社 | 2024-06-19 03:24:18 |
3844 | 2 | 株式情報 - 主要株主の状況|コムチュア株式会社 | 2024-06-19 03:24:17 |
3844 | 2 | 株式情報 - 株主還元方針|コムチュア株式会社 | 2024-06-19 03:24:16 |
3844 | 2 | 株主通信|コムチュア株式会社 | 2024-06-19 03:24:15 |
3844 | 2 | 株主総会(2024年)|コムチュア株式会社 | 2024-06-19 03:24:13 |
3844 | 2 | IR説明会資料(2024年)|コムチュア株式会社 | 2024-06-19 03:24:12 |
3844 | 2 | 有価証券報告書|コムチュア株式会社 | 2024-06-19 03:24:11 |