| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,875 | 1,877 | 1,835 | 1,850 | 125,700 | -40 | 98% | 99% | 142% | ▼▼ | 100% | 103% | 86% | 97% | 103% |
| 20240726 | 1,848 | 1,884 | 1,836 | 1,853 | 127,300 | 3 | 100% | 100% | 101% | ▲ | 101% | 97% | 87% | 97% | 103% |
| 20240729 | 1,873 | 1,901 | 1,868 | 1,898 | 94,200 | 45 | 102% | 101% | 74% | ▲▲ | 100% | 91% | 89% | 100% | 105% |
| 20240730 | 1,876 | 1,877 | 1,848 | 1,868 | 81,000 | -30 | 98% | 100% | 86% | ▼ | 102% | 88% | 90% | 98% | 104% |
| 20240731 | 1,855 | 1,897 | 1,846 | 1,897 | 70,100 | 29 | 102% | 102% | 87% | ▲ | 98% | 88% | 90% | 100% | 105% |
| 20240801 | 1,857 | 1,873 | 1,810 | 1,821 | 88,200 | -76 | 96% | 98% | 126% | ▼ | 98% | 85% | 95% | 96% | 101% |
| 20240802 | 1,750 | 1,778 | 1,713 | 1,713 | 177,000 | -108 | 94% | 98% | 201% | ▼▼ | 90% | 95% | 107% | 90% | 100% |
| 20240805 | 1,561 | 1,589 | 1,378 | 1,399 | 434,500 | -314 | 82% | 90% | 245% | ▼▼▼ | 107% | 101% | 110% | 74% | 100% |
| 20240806 | 1,525 | 1,657 | 1,525 | 1,629 | 435,300 | 230 | 116% | 107% | 100% | ▲ | 100% | 105% | 114% | 86% | 116% |
| 20240807 | 1,469 | 1,531 | 1,433 | 1,467 | 569,300 | -162 | 90% | 100% | 131% | ▼ | 102% | 105% | 116% | 77% | 105% |
| 20240808 | 1,455 | 1,526 | 1,402 | 1,487 | 345,800 | 20 | 101% | 102% | 61% | ▲ | 96% | 103% | 111% | 78% | 106% |
| 20240809 | 1,517 | 1,520 | 1,438 | 1,463 | 287,800 | -24 | 98% | 96% | 83% | ▼ | 105% | 106% | 114% | 77% | 105% |
| 20240813 | 1,472 | 1,541 | 1,472 | 1,539 | 156,900 | 76 | 105% | 105% | 55% | ▲ | 100% | 103% | 110% | 81% | 110% |
| 20240814 | 1,530 | 1,533 | 1,504 | 1,532 | 120,600 | -7 | 100% | 100% | 77% | ▼ | 98% | 103% | 110% | 81% | 110% |
| 20240815 | 1,532 | 1,532 | 1,496 | 1,497 | 123,800 | -35 | 98% | 98% | 103% | ▼▼ | 102% | 104% | 110% | 79% | 107% |
| 20240816 | 1,530 | 1,557 | 1,516 | 1,555 | 134,400 | 58 | 104% | 102% | 109% | ▲ | 98% | 103% | 109% | 82% | 111% |
| 20240819 | 1,545 | 1,560 | 1,513 | 1,521 | 130,300 | -34 | 98% | 98% | 97% | ▼ | 102% | 105% | 109% | 80% | 109% |
| 20240820 | 1,544 | 1,589 | 1,536 | 1,579 | 167,800 | 58 | 104% | 102% | 129% | ▲ | 100% | 106% | 105% | 83% | 113% |
| 20240821 | 1,575 | 1,588 | 1,557 | 1,574 | 96,800 | -5 | 100% | 100% | 58% | ▼ | 101% | 107% | 104% | 83% | 113% |
| 20240822 | 1,567 | 1,607 | 1,561 | 1,587 | 116,500 | 13 | 101% | 101% | 120% | ▲ | 98% | 103% | 101% | 84% | 113% |
| 20240823 | 1,587 | 1,590 | 1,557 | 1,561 | 106,000 | -26 | 98% | 98% | 91% | ▼ | 104% | 104% | 103% | 82% | 112% |
| 20240826 | 1,570 | 1,631 | 1,570 | 1,628 | 128,400 | 67 | 104% | 104% | 121% | ▲ | 102% | 101% | 100% | 86% | 116% |
| 20240827 | 1,645 | 1,670 | 1,640 | 1,670 | 122,800 | 42 | 103% | 102% | 96% | ▲▲ | 98% | 101% | 103% | 88% | 119% |
| 20240828 | 1,664 | 1,675 | 1,617 | 1,633 | 113,000 | -37 | 98% | 98% | 92% | ▼ | 100% | 103% | 106% | 86% | 117% |
| 20240829 | 1,630 | 1,646 | 1,620 | 1,627 | 54,000 | -6 | 100% | 100% | 48% | ▼▼ | 100% | 101% | 107% | 89% | 116% |
| 20240830 | 1,627 | 1,655 | 1,627 | 1,635 | 77,000 | 8 | 100% | 100% | 143% | ▲ | 100% | 97% | 105% | 95% | 117% |
| 20240902 | 1,669 | 1,678 | 1,646 | 1,665 | 77,900 | 30 | 102% | 100% | 101% | ▲▲ | 101% | 94% | 105% | 100% | 119% |
| 20240903 | 1,668 | 1,696 | 1,668 | 1,682 | 84,900 | 17 | 101% | 101% | 109% | ▲▲▲ | 100% | 95% | 109% | 100% | 115% |
| 20240904 | 1,642 | 1,666 | 1,623 | 1,647 | 135,500 | -35 | 98% | 100% | 160% | ▼ | 100% | 95% | 112% | 98% | 113% |
| 20240905 | 1,619 | 1,678 | 1,614 | 1,626 | 73,400 | -21 | 99% | 100% | 54% | ▼▼ | 96% | 94% | 115% | 97% | 111% |
| 20240906 | 1,627 | 1,628 | 1,561 | 1,566 | 139,900 | -60 | 96% | 96% | 191% | ▼▼▼ | 102% | 101% | 122% | 93% | 107% |
| 20240909 | 1,526 | 1,557 | 1,512 | 1,554 | 123,700 | -12 | 99% | 102% | 88% | ▼▼▼▼ | 99% | 98% | 124% | 92% | 104% |
| 20240910 | 1,560 | 1,566 | 1,543 | 1,545 | 82,400 | -9 | 99% | 99% | 67% | ▼▼▼▼▼ | 98% | 100% | 125% | 92% | 103% |
| 20240911 | 1,544 | 1,556 | 1,502 | 1,513 | 84,400 | -32 | 98% | 98% | 102% | ▼▼▼▼▼▼ | 99% | 103% | 125% | 90% | 101% |
| 20240912 | 1,544 | 1,551 | 1,513 | 1,522 | 159,300 | 9 | 101% | 99% | 189% | ▲ | 101% | 106% | 127% | 90% | 101% |
| 20240913 | 1,517 | 1,563 | 1,517 | 1,534 | 166,100 | 12 | 101% | 101% | 104% | ▲▲ | 99% | 104% | 125% | 91% | 101% |
| 20240917 | 1,548 | 1,548 | 1,505 | 1,529 | 113,700 | -5 | 100% | 99% | 68% | ▼ | 100% | 106% | 125% | 91% | 101% |
| 20240918 | 1,545 | 1,553 | 1,522 | 1,550 | 119,300 | 21 | 101% | 100% | 105% | ▲ | 100% | 108% | 122% | 92% | 102% |
| 20240919 | 1,582 | 1,598 | 1,565 | 1,585 | 135,800 | 35 | 102% | 100% | 114% | ▲▲ | 99% | 107% | 119% | 94% | 105% |
| 20240920 | 1,620 | 1,628 | 1,599 | 1,609 | 170,200 | 24 | 102% | 99% | 125% | ▲▲▲ | 99% | 107% | 119% | 96% | 106% |
| 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% | 109% | 100% | 116% |
| 20241002 | 1,748 | 1,768 | 1,745 | 1,757 | 181,000 | -1 | 100% | 101% | 97% | ▼ | 100% | 108% | 106% | 100% | 116% |
| 20241003 | 1,797 | 1,826 | 1,771 | 1,789 | 175,400 | 32 | 102% | 100% | 97% | ▲ | 101% | 107% | 106% | 100% | 118% |
| 20241004 | 1,804 | 1,821 | 1,790 | 1,821 | 170,600 | 32 | 102% | 101% | 97% | ▲▲ | 100% | 102% | 100% | 100% | 120% |
| 20241007 | 1,861 | 1,907 | 1,846 | 1,869 | 269,500 | 48 | 103% | 100% | 158% | ▲▲▲ | 100% | 103% | 0% | 100% | 124% |
| 20241008 | 1,857 | 1,880 | 1,828 | 1,854 | 272,600 | -15 | 99% | 100% | 101% | ▼ | 102% | 101% | 0% | 99% | 123% |
| 20241009 | 1,894 | 1,934 | 1,894 | 1,934 | 206,700 | 80 | 104% | 102% | 76% | ▲ | 98% | 98% | 0% | 100% | 128% |
| 20241010 | 1,933 | 1,934 | 1,891 | 1,899 | 162,600 | -35 | 98% | 98% | 79% | ▼ | 100% | 99% | 0% | 98% | 126% |
| 20241011 | 1,902 | 1,913 | 1,886 | 1,895 | 139,900 | -4 | 100% | 100% | 86% | ▼▼ | 100% | 100% | 0% | 98% | 125% |
| 20241015 | 1,910 | 1,917 | 1,873 | 1,914 | 228,500 | 19 | 101% | 100% | 163% | ▲ | 100% | 101% | 0% | 99% | 125% |
| 20241016 | 1,893 | 1,923 | 1,878 | 1,892 | 187,100 | -22 | 99% | 100% | 82% | ▼ | 99% | 98% | 0% | 98% | 124% |
| 20241017 | 1,892 | 1,900 | 1,867 | 1,881 | 110,300 | -11 | 99% | 99% | 59% | ▼▼ | 101% | 0% | 0% | 97% | 121% |
| 20241018 | 1,874 | 1,890 | 1,866 | 1,889 | 103,400 | 8 | 100% | 101% | 94% | ▲ | 102% | 0% | 0% | 98% | 119% |
| 20241021 | 1,872 | 1,915 | 1,872 | 1,904 | 96,300 | 15 | 101% | 102% | 93% | ▲▲ | 98% | 0% | 0% | 98% | 118% |
| 20241022 | 1,907 | 1,913 | 1,845 | 1,861 | 143,000 | -43 | 98% | 98% | 148% | ▼ | % | % | % | 96% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-10-22 21:20:40 |
| 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 |
| 3844 | 2 | 決算短信｜コムチュア株式会社 | 2024-06-19 03:24:10 |