| 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 | 1,140 | 1,145 | 1,125 | 1,139 | 22,400 | -3 | 100% | 100% | 217% | ▼▼▼▼▼ | 99% | 101% | 92% | 93% | 100% |
| 20240726 | 1,139 | 1,142 | 1,127 | 1,127 | 7,800 | -12 | 99% | 99% | 35% | ▼▼▼▼▼▼ | 103% | 99% | 93% | 92% | 100% |
| 20240729 | 1,134 | 1,170 | 1,128 | 1,170 | 15,400 | 43 | 104% | 103% | 197% | ▲ | 97% | 90% | 91% | 96% | 104% |
| 20240730 | 1,162 | 1,175 | 1,130 | 1,130 | 44,700 | -40 | 97% | 97% | 290% | ▼ | 101% | 91% | 93% | 92% | 100% |
| 20240731 | 1,135 | 1,148 | 1,127 | 1,146 | 11,600 | 16 | 101% | 101% | 26% | ▲ | 98% | 91% | 94% | 94% | 102% |
| 20240801 | 1,141 | 1,144 | 1,102 | 1,117 | 25,100 | -29 | 97% | 98% | 216% | ▼ | 95% | 94% | 97% | 92% | 100% |
| 20240802 | 1,101 | 1,110 | 1,050 | 1,050 | 29,400 | -67 | 94% | 95% | 117% | ▼▼ | 89% | 96% | 104% | 87% | 100% |
| 20240805 | 1,033 | 1,033 | 910 | 924 | 89,900 | -126 | 88% | 89% | 306% | ▼▼▼ | 108% | 109% | 112% | 76% | 100% |
| 20240806 | 954 | 1,037 | 954 | 1,034 | 29,900 | 110 | 112% | 108% | 33% | ▲ | 102% | 104% | 106% | 86% | 112% |
| 20240807 | 1,007 | 1,047 | 1,007 | 1,031 | 5,900 | -3 | 100% | 102% | 20% | ▼ | 98% | 103% | 106% | 86% | 112% |
| 20240808 | 1,014 | 1,026 | 992 | 995 | 14,700 | -36 | 97% | 98% | 249% | ▼▼ | 99% | 103% | 106% | 83% | 108% |
| 20240809 | 1,010 | 1,039 | 991 | 996 | 23,500 | 1 | 100% | 99% | 160% | ▲ | 104% | 104% | 107% | 83% | 108% |
| 20240813 | 1,000 | 1,044 | 1,000 | 1,038 | 10,900 | 42 | 104% | 104% | 46% | ▲▲ | 100% | 100% | 103% | 87% | 112% |
| 20240814 | 1,045 | 1,070 | 1,045 | 1,049 | 6,000 | 11 | 101% | 100% | 55% | ▲▲▲ | 98% | 100% | 103% | 87% | 114% |
| 20240815 | 1,045 | 1,064 | 1,022 | 1,022 | 9,100 | -27 | 97% | 98% | 152% | ▼ | 100% | 102% | 103% | 85% | 111% |
| 20240816 | 1,032 | 1,047 | 1,032 | 1,036 | 3,000 | 14 | 101% | 100% | 33% | ▲ | 100% | 102% | 103% | 86% | 112% |
| 20240819 | 1,031 | 1,050 | 1,031 | 1,036 | 3,200 | 0 | 100% | 100% | 107% | -- | 101% | 101% | 102% | 89% | 112% |
| 20240820 | 1,036 | 1,049 | 1,036 | 1,049 | 3,400 | 13 | 101% | 101% | 106% | ▲ | 98% | 101% | 99% | 90% | 114% |
| 20240821 | 1,049 | 1,049 | 1,031 | 1,031 | 3,700 | -18 | 98% | 98% | 109% | ▼ | 102% | 102% | 100% | 88% | 112% |
| 20240822 | 1,032 | 1,057 | 1,032 | 1,049 | 5,400 | 18 | 102% | 102% | 146% | ▲ | 99% | 101% | 97% | 90% | 114% |
| 20240823 | 1,065 | 1,065 | 1,049 | 1,051 | 4,400 | 2 | 100% | 99% | 81% | ▲▲ | 99% | 102% | 95% | 90% | 114% |
| 20240826 | 1,056 | 1,056 | 1,043 | 1,043 | 3,200 | -8 | 99% | 99% | 73% | ▼ | 101% | 102% | 96% | 89% | 113% |
| 20240827 | 1,041 | 1,062 | 1,041 | 1,055 | 3,300 | 12 | 101% | 101% | 103% | ▲ | 100% | 101% | 94% | 92% | 114% |
| 20240828 | 1,052 | 1,062 | 1,052 | 1,057 | 1,000 | 2 | 100% | 100% | 30% | ▲▲ | 102% | 100% | 94% | 92% | 114% |
| 20240829 | 1,053 | 1,072 | 1,052 | 1,072 | 3,700 | 15 | 101% | 102% | 370% | ▲▲▲ | 100% | 97% | 93% | 96% | 116% |
| 20240830 | 1,064 | 1,070 | 1,052 | 1,062 | 2,200 | -10 | 99% | 100% | 59% | ▼ | 99% | 98% | 95% | 99% | 115% |
| 20240902 | 1,062 | 1,071 | 1,046 | 1,049 | 4,200 | -13 | 99% | 99% | 191% | ▼▼ | 100% | 97% | 95% | 98% | 114% |
| 20240903 | 1,060 | 1,061 | 1,049 | 1,058 | 3,300 | 9 | 101% | 100% | 79% | ▲ | 98% | 96% | 97% | 99% | 106% |
| 20240904 | 1,045 | 1,048 | 1,025 | 1,028 | 9,700 | -30 | 97% | 98% | 294% | ▼ | 100% | 96% | 98% | 96% | 103% |
| 20240905 | 1,035 | 1,048 | 1,035 | 1,037 | 2,700 | 9 | 101% | 100% | 28% | ▲ | 99% | 93% | 98% | 97% | 104% |
| 20240906 | 1,035 | 1,045 | 1,027 | 1,028 | 3,300 | -9 | 99% | 99% | 122% | ▼ | 99% | 95% | 100% | 96% | 103% |
| 20240909 | 1,014 | 1,016 | 1,003 | 1,008 | 12,900 | -20 | 98% | 99% | 391% | ▼▼ | 99% | 96% | 101% | 94% | 100% |
| 20240910 | 1,003 | 1,009 | 992 | 996 | 17,500 | -12 | 99% | 99% | 136% | ▼▼▼ | 96% | 96% | 102% | 93% | 100% |
| 20240911 | 995 | 996 | 950 | 960 | 40,900 | -36 | 96% | 96% | 234% | ▼▼▼▼ | 99% | 100% | 104% | 90% | 100% |
| 20240912 | 970 | 980 | 952 | 965 | 29,300 | 5 | 101% | 99% | 72% | ▲ | 99% | 102% | 104% | 90% | 101% |
| 20240913 | 968 | 969 | 956 | 962 | 12,900 | -3 | 100% | 99% | 44% | ▼ | 99% | 103% | 104% | 90% | 100% |
| 20240917 | 958 | 961 | 933 | 944 | 27,800 | -18 | 98% | 99% | 216% | ▼▼ | 101% | 103% | 105% | 88% | 100% |
| 20240918 | 951 | 958 | 945 | 956 | 14,000 | 12 | 101% | 101% | 50% | ▲ | 100% | 102% | 103% | 89% | 101% |
| 20240919 | 963 | 971 | 963 | 967 | 5,200 | 11 | 101% | 100% | 37% | ▲▲ | 101% | 101% | 102% | 90% | 102% |
| 20240920 | 975 | 989 | 970 | 989 | 9,300 | 22 | 102% | 101% | 179% | ▲▲▲ | 98% | 99% | 98% | 92% | 105% |
| 20240924 | 1,003 | 1,003 | 980 | 981 | 13,700 | -8 | 99% | 98% | 147% | ▼ | 99% | 102% | 98% | 92% | 104% |
| 20240925 | 994 | 994 | 981 | 982 | 13,500 | 1 | 100% | 99% | 99% | ▲ | 100% | 103% | 100% | 92% | 104% |
| 20240926 | 983 | 987 | 982 | 986 | 4,100 | 4 | 100% | 100% | 30% | ▲▲ | 101% | 101% | 100% | 92% | 104% |
| 20240927 | 980 | 990 | 980 | 989 | 5,400 | 3 | 100% | 101% | 132% | ▲▲▲ | 100% | 101% | 100% | 92% | 105% |
| 20240930 | 982 | 987 | 966 | 981 | 10,400 | -8 | 99% | 100% | 193% | ▼ | 101% | 99% | 98% | 92% | 104% |
| 20241001 | 1,001 | 1,029 | 998 | 1,011 | 9,800 | 30 | 103% | 101% | 94% | ▲ | 99% | 99% | 97% | 96% | 107% |
| 20241002 | 1,005 | 1,005 | 990 | 992 | 5,600 | -19 | 98% | 99% | 57% | ▼ | 99% | 99% | 97% | 94% | 105% |
| 20241003 | 1,000 | 1,000 | 992 | 992 | 5,000 | 0 | 100% | 99% | 89% | -- | 100% | 98% | 97% | 96% | 105% |
| 20241004 | 991 | 997 | 991 | 992 | 3,100 | 0 | 100% | 100% | 62% | -- | 100% | 97% | 97% | 96% | 105% |
| 20241007 | 1,000 | 1,006 | 994 | 995 | 4,600 | 3 | 100% | 100% | 148% | ▲ | 99% | 97% | 0% | 97% | 105% |
| 20241008 | 995 | 995 | 984 | 987 | 5,900 | -8 | 99% | 99% | 128% | ▼ | 98% | 98% | 0% | 98% | 105% |
| 20241009 | 997 | 997 | 972 | 976 | 10,500 | -11 | 99% | 98% | 178% | ▼▼ | 99% | 101% | 0% | 97% | 103% |
| 20241010 | 970 | 972 | 963 | 965 | 7,800 | -11 | 99% | 99% | 74% | ▼▼▼ | 101% | 101% | 0% | 95% | 102% |
| 20241011 | 965 | 989 | 965 | 970 | 7,900 | 5 | 101% | 101% | 101% | ▲ | 99% | 99% | 0% | 96% | 103% |
| 20241015 | 974 | 974 | 964 | 969 | 5,900 | -1 | 100% | 99% | 75% | ▼ | 101% | 100% | 0% | 96% | 103% |
| 20241016 | 970 | 979 | 966 | 979 | 2,900 | 10 | 101% | 101% | 49% | ▲ | 99% | 98% | 0% | 97% | 104% |
| 20241017 | 980 | 980 | 967 | 975 | 4,400 | -4 | 100% | 99% | 152% | ▼ | 99% | 0% | 0% | 96% | 102% |
| 20241018 | 974 | 974 | 966 | 968 | 2,400 | -7 | 99% | 99% | 55% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241021 | 971 | 973 | 966 | 966 | 2,000 | -2 | 100% | 99% | 83% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 966 | 968 | 962 | 965 | 2,900 | -1 | 100% | 100% | 145% | ▼▼▼▼ | % | % | % | 95% | 100% |
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 | 2,000 | 189,700 | 0 | 157,900 | 2,000 | 31,800 |
| 2024-10-11 | 2,100 | 188,900 | 0 | 157,700 | 2,100 | 31,200 |
| 2024-10-04 | 1,800 | 187,800 | 0 | 158,200 | 1,800 | 29,600 |
| 2024-09-27 | 2,800 | 187,700 | 0 | 157,300 | 2,800 | 30,400 |
| 2024-09-20 | 2,500 | 187,600 | 0 | 157,600 | 2,500 | 30,000 |
| 2024-09-13 | 3,100 | 189,100 | 0 | 159,100 | 3,100 | 30,000 |
| 2024-09-06 | 22,700 | 201,000 | 0 | 176,200 | 22,700 | 24,800 |
| 2024-08-30 | 22,900 | 199,400 | 0 | 177,900 | 22,900 | 21,500 |
| 2024-08-23 | 22,800 | 205,200 | 0 | 183,400 | 22,800 | 21,800 |
| 2024-08-16 | 22,700 | 209,000 | 0 | 186,800 | 22,700 | 22,200 |
| 2024-08-09 | 22,400 | 219,200 | 0 | 197,200 | 22,400 | 22,000 |
| 2024-08-02 | 23,100 | 297,500 | 0 | 277,300 | 23,100 | 20,200 |
| 2024-07-26 | 24,300 | 274,900 | 0 | 259,100 | 24,300 | 15,800 |
| 2024-07-19 | 24,400 | 270,900 | 0 | 254,100 | 24,400 | 16,800 |
| 2024-07-12 | 24,300 | 274,200 | 0 | 256,200 | 24,300 | 18,000 |
| 2024-07-05 | 24,700 | 275,800 | 0 | 257,500 | 24,700 | 18,300 |
| 2024-06-28 | 25,000 | 277,800 | 0 | 252,600 | 25,000 | 25,200 |
| 2024-06-21 | 24,200 | 257,100 | 0 | 230,200 | 24,200 | 26,900 |
| 2024-06-14 | 24,500 | 255,800 | 0 | 229,900 | 24,500 | 25,900 |
| 2024-06-07 | 24,400 | 259,000 | 0 | 232,800 | 24,400 | 26,200 |
| 2024-05-31 | 22,500 | 258,500 | 0 | 231,900 | 22,500 | 26,600 |
| 2024-05-24 | 22,300 | 244,200 | 0 | 215,800 | 22,300 | 28,400 |
| 2024-05-17 | 23,700 | 241,600 | 0 | 213,300 | 23,700 | 28,300 |
| 2024-05-10 | 23,700 | 253,400 | 0 | 222,300 | 23,700 | 31,100 |
| 2024-05-02 | 22,400 | 244,800 | 0 | 207,100 | 22,400 | 37,700 |
| 2024-04-26 | 23,800 | 241,800 | 0 | 205,600 | 23,800 | 36,200 |
| 2024-04-19 | 22,500 | 248,000 | 0 | 211,900 | 22,500 | 36,100 |
| 2024-04-12 | 23,500 | 240,500 | 0 | 208,000 | 23,500 | 32,500 |
| 2024-04-05 | 23,500 | 223,600 | 0 | 192,200 | 23,500 | 31,400 |
| 2024-03-29 | 23,700 | 213,200 | 0 | 174,600 | 23,700 | 38,600 |
| 2024-03-22 | 44,100 | 210,600 | 0 | 161,700 | 44,100 | 48,900 |
| 2024-03-15 | 51,600 | 231,200 | 0 | 174,100 | 51,600 | 57,100 |
| 2024-03-08 | 33,300 | 229,900 | 0 | 171,700 | 33,300 | 58,200 |
| 2024-03-01 | 33,500 | 231,500 | 0 | 171,200 | 33,500 | 60,300 |
| 2024-02-22 | 33,600 | 222,200 | 0 | 156,800 | 33,600 | 65,400 |
| 2024-02-16 | 36,100 | 219,200 | 0 | 154,900 | 36,100 | 64,300 |
| 2024-02-09 | 20,900 | 252,700 | 0 | 188,400 | 20,900 | 64,300 |
| 2024-02-02 | 21,800 | 247,400 | 0 | 183,000 | 21,800 | 64,400 |
| 2024-01-26 | 23,200 | 248,200 | 0 | 179,400 | 23,200 | 68,800 |
| 2024-01-19 | 23,300 | 243,200 | 0 | 163,900 | 23,300 | 79,300 |
| 2024-01-12 | 23,500 | 233,600 | 0 | 157,500 | 23,500 | 76,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-25 | Man Solutions Limited | 40,400 | 0.39% | ▼ | -18,900 | 1,170 | 1,200 | 1,170 | 1,199 | 47,700 |
| 2024-06-11 | Man Solutions Limited | 59,300 | 0.58% | ▼ | -11,100 | 1,167 | 1,190 | 1,167 | 1,184 | 27,200 |
| 2024-05-24 | Man Solutions Limited | 70,400 | 0.69% | ▼ | -9,700 | 1,138 | 1,160 | 1,131 | 1,160 | 35,400 |
| 2024-05-15 | Man Solutions Limited | 80,100 | 0.78% | ▼ | -2,300 | 1,150 | 1,177 | 1,125 | 1,159 | 51,700 |
| 2024-04-24 | Nomura International plc | 41,800 | 0.41% | ▼ | -14,900 | 1,130 | 1,160 | 1,130 | 1,160 | 45,500 |
| 2024-04-10 | Nomura International plc | 56,700 | 0.55% | ▼ | -7,000 | 1,113 | 1,153 | 1,113 | 1,137 | 40,500 |
| 2024-04-08 | Nomura International plc | 63,700 | 0.62% | ▲ | 3,100 | 1,143 | 1,143 | 1,112 | 1,112 | 40,700 |
| 2024-04-05 | Nomura International plc | 60,600 | 0.59% | ▼ | -3,600 | 1,109 | 1,150 | 1,094 | 1,150 | 45,500 |
| 2024-03-25 | Nomura International plc | 64,200 | 0.63% | ▲ | 3,600 | 1,108 | 1,108 | 1,095 | 1,103 | 25,600 |
| 2024-03-14 | Nomura International plc | 60,600 | 0.59% | ▼ | -10,000 | 1,054 | 1,058 | 1,047 | 1,054 | 13,100 |
| 2024-03-06 | Man Solutions Limited | 82,400 | 0.81% | ▲ | 10,600 | 1,043 | 1,066 | 1,043 | 1,066 | 17,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240830 | 15:00 | 片倉コープアグリ | 人事異動に関するお知らせ |
| 20240809 | 14:00 | 片倉コープアグリ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:30 | 片倉コープアグリ | 所在不明株主の株式売却に関するお知らせ |
| 20240625 | 14:00 | 片倉コープアグリ | 支配株主等に関する事項について |
| 20240515 | 14:00 | 片倉コープアグリ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | 片倉コープアグリ | （訂正）役員の異動に関するお知らせ |
| 20240515 | 14:00 | 片倉コープアグリ | 次期中期経営計画公表の延期に関するお知らせ |
| 20240329 | 15:00 | 片倉コープアグリ | 役員の異動に関するお知らせ |
| 20240229 | 15:00 | 片倉コープアグリ | 機構改革並びに代表取締役、役員の異動及び人事異動に関するお知らせ |
| 20240214 | 14:00 | 片倉コープアグリ | 業績予想及び配当予想に関するお知らせ |
| 20240214 | 14:00 | 片倉コープアグリ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240131 | 16:45 | 片倉コープアグリ | 株式給付信託（BBT）への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4031 | 1 | 片倉コープアグリ株式会社 | 2024-10-23 09:25:40 |
| 4031 | 2 | 2024-10-08 01:29:11 | |
| 4031 | 2 | 2024-07-31 20:28:50 | |
| 4031 | 2 | 2024-06-27 00:36:29 | |
| 4031 | 2 | 2024-06-25 23:29:34 | |
| 4031 | 2 | 2024-06-22 01:34:34 | |
| 4031 | 2 | 2024-06-21 14:28:54 | |
| 4031 | 2 | 2024-06-21 14:28:52 | |
| 4031 | 2 | 株主・株式情報｜IR情報｜片倉コープアグリ株式会社 | 2024-06-18 12:13:59 |
| 4031 | 2 | 財務ハイライト｜IR情報｜片倉コープアグリ株式会社 | 2024-06-18 12:13:58 |