| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 385 | 385 | 376 | 380 | 33,000 | -6 | 98% | 99% | 181% | ▼ | 98% | 102% | 102% | 89% | 108% |
| 20250311 | 375 | 376 | 360 | 368 | 52,800 | -12 | 97% | 98% | 160% | ▼▼ | 104% | 104% | 103% | 87% | 104% |
| 20250312 | 365 | 382 | 360 | 378 | 21,000 | 10 | 103% | 104% | 40% | ▲ | 99% | 101% | 99% | 89% | 106% |
| 20250313 | 379 | 381 | 375 | 376 | 19,100 | -2 | 99% | 99% | 91% | ▼ | 101% | 102% | 95% | 88% | 106% |
| 20250314 | 377 | 382 | 369 | 382 | 15,500 | 6 | 102% | 101% | 81% | ▲ | 98% | 100% | 92% | 90% | 108% |
| 20250317 | 386 | 386 | 379 | 379 | 10,300 | -3 | 99% | 98% | 66% | ▼ | 100% | 100% | 93% | 89% | 107% |
| 20250318 | 381 | 381 | 377 | 380 | 6,600 | 1 | 100% | 100% | 64% | ▲ | 101% | 101% | 89% | 89% | 103% |
| 20250319 | 380 | 383 | 379 | 383 | 11,000 | 3 | 101% | 101% | 167% | ▲▲ | 99% | 99% | 88% | 90% | 104% |
| 20250321 | 387 | 393 | 375 | 385 | 29,900 | 2 | 101% | 99% | 272% | ▲▲▲ | 96% | 97% | 88% | 91% | 105% |
| 20250324 | 390 | 390 | 372 | 374 | 28,100 | -11 | 97% | 96% | 94% | ▼ | 101% | 99% | 91% | 92% | 102% |
| 20250325 | 377 | 381 | 374 | 381 | 5,800 | 7 | 102% | 101% | 21% | ▲ | 101% | 94% | 90% | 96% | 104% |
| 20250326 | 380 | 383 | 379 | 382 | 4,900 | 1 | 100% | 101% | 84% | ▲▲ | 99% | 94% | 110% | 97% | 104% |
| 20250327 | 379 | 380 | 376 | 377 | 8,300 | -5 | 99% | 99% | 169% | ▼ | 101% | 95% | 134% | 97% | 102% |
| 20250328 | 372 | 378 | 372 | 374 | 8,200 | -3 | 99% | 101% | 99% | ▼▼ | 97% | 92% | 147% | 97% | 102% |
| 20250331 | 366 | 366 | 350 | 355 | 32,300 | -19 | 95% | 97% | 394% | ▼▼▼ | 99% | 89% | 156% | 92% | 100% |
| 20250401 | 359 | 364 | 355 | 357 | 7,600 | 2 | 101% | 99% | 24% | ▲ | 99% | 83% | 156% | 92% | 101% |
| 20250402 | 360 | 362 | 355 | 355 | 13,800 | -2 | 99% | 99% | 182% | ▼ | 99% | 93% | 165% | 92% | 100% |
| 20250403 | 340 | 343 | 320 | 338 | 64,400 | -17 | 95% | 99% | 467% | ▼▼ | 99% | 100% | 172% | 88% | 100% |
| 20250404 | 325 | 332 | 301 | 321 | 95,900 | -17 | 95% | 99% | 149% | ▼▼▼ | 99% | 108% | 184% | 83% | 100% |
| 20250408 | 304 | 309 | 298 | 300 | 22,700 | -21 | 93% | 99% | 24% | ▼▼▼▼ | 96% | 112% | 191% | 78% | 100% |
| 20250409 | 299 | 301 | 283 | 286 | 24,700 | -14 | 95% | 96% | 109% | ▼▼▼▼▼ | 97% | 103% | 175% | 74% | 100% |
| 20250410 | 326 | 326 | 309 | 316 | 26,800 | 30 | 110% | 97% | 109% | ▲ | 105% | 110% | 184% | 82% | 110% |
| 20250411 | 310 | 327 | 308 | 326 | 12,800 | 10 | 103% | 105% | 48% | ▲▲ | 101% | 104% | 175% | 85% | 114% |
| 20250414 | 326 | 334 | 326 | 328 | 16,600 | 2 | 101% | 101% | 130% | ▲▲▲ | 102% | 105% | 176% | 85% | 115% |
| 20250415 | 328 | 348 | 326 | 336 | 22,300 | 8 | 102% | 102% | 134% | ▲▲▲▲ | 99% | 102% | 171% | 87% | 117% |
| 20250416 | 337 | 340 | 332 | 332 | 6,400 | -4 | 99% | 99% | 29% | ▼ | 101% | 100% | 171% | 86% | 116% |
| 20250417 | 338 | 348 | 335 | 340 | 33,200 | 8 | 102% | 101% | 519% | ▲ | 99% | 123% | 170% | 88% | 119% |
| 20250418 | 339 | 344 | 335 | 335 | 11,300 | -5 | 99% | 99% | 34% | ▼ | 101% | 147% | 170% | 87% | 117% |
| 20250421 | 339 | 346 | 339 | 343 | 9,400 | 8 | 102% | 101% | 83% | ▲ | 100% | 160% | 172% | 90% | 120% |
| 20250422 | 335 | 339 | 334 | 335 | 8,900 | -8 | 98% | 100% | 95% | ▼ | 101% | 167% | 172% | 88% | 117% |
| 20250423 | 335 | 339 | 335 | 337 | 2,500 | 2 | 101% | 101% | 28% | ▲ | 122% | 164% | 169% | 88% | 118% |
| 20250424 | 341 | 417 | 336 | 417 | 337,000 | 80 | 124% | 122% | 13480% | ▲▲ | 113% | 117% | 131% | 100% | 146% |
| 20250425 | 440 | 497 | 412 | 497 | 2,655,200 | 80 | 119% | 113% | 788% | ▲▲▲ | 102% | 90% | 100% | 100% | 174% |
| 20250428 | 525 | 575 | 501 | 537 | 3,942,200 | 40 | 108% | 102% | 148% | ▲▲▲▲ | 97% | 93% | 91% | 100% | 188% |
| 20250430 | 577 | 631 | 560 | 560 | 3,534,400 | 23 | 104% | 97% | 90% | ▲▲▲▲▲ | 97% | 108% | 99% | 100% | 196% |
| 20250501 | 530 | 560 | 493 | 515 | 1,470,900 | -45 | 92% | 97% | 42% | ▼ | 92% | 112% | 105% | 92% | 180% |
| 20250502 | 511 | 511 | 466 | 471 | 533,100 | -44 | 91% | 92% | 36% | ▼▼ | 98% | 118% | 115% | 84% | 165% |
| 20250507 | 466 | 478 | 452 | 457 | 300,300 | -14 | 97% | 98% | 56% | ▼▼▼ | 116% | 125% | 116% | 82% | 160% |
| 20250508 | 461 | 537 | 453 | 537 | 2,576,400 | 80 | 118% | 116% | 858% | ▲ | 101% | 102% | 94% | 96% | 188% |
| 20250509 | 566 | 599 | 518 | 570 | 2,583,400 | 33 | 106% | 101% | 100% | ▲▲ | 96% | 94% | 95% | 100% | 199% |
| 20250512 | 560 | 589 | 533 | 539 | 821,700 | -31 | 95% | 96% | 32% | ▼ | 100% | 96% | 98% | 95% | 171% |
| 20250513 | 546 | 583 | 530 | 548 | 548,100 | 9 | 102% | 100% | 67% | ▲ | 105% | 93% | 97% | 96% | 168% |
| 20250514 | 551 | 588 | 548 | 577 | 389,800 | 29 | 105% | 105% | 71% | ▲▲ | 87% | 87% | 91% | 100% | 176% |
| 20250515 | 587 | 587 | 502 | 512 | 674,400 | -65 | 89% | 87% | 173% | ▼ | 99% | 96% | 101% | 89% | 154% |
| 20250516 | 530 | 545 | 516 | 526 | 183,800 | 14 | 103% | 99% | 27% | ▲ | 100% | 98% | 103% | 91% | 158% |
| 20250519 | 516 | 538 | 510 | 514 | 129,200 | -12 | 98% | 100% | 70% | ▼ | 99% | 98% | 103% | 89% | 153% |
| 20250520 | 514 | 522 | 503 | 509 | 128,500 | -5 | 99% | 99% | 99% | ▼▼ | 100% | 104% | 104% | 88% | 152% |
| 20250521 | 509 | 518 | 506 | 509 | 80,800 | 0 | 100% | 100% | 63% | -- | 98% | 103% | 103% | 88% | 152% |
| 20250522 | 514 | 518 | 497 | 506 | 82,200 | -3 | 99% | 98% | 102% | ▼ | 97% | 103% | 100% | 88% | 151% |
| 20250523 | 503 | 513 | 489 | 490 | 116,500 | -16 | 97% | 97% | 142% | ▼▼ | 102% | 104% | 0% | 85% | 145% |
| 20250526 | 494 | 520 | 481 | 504 | 145,200 | 14 | 103% | 102% | 125% | ▲ | 103% | 104% | 0% | 87% | 121% |
| 20250527 | 514 | 538 | 495 | 527 | 424,000 | 23 | 105% | 103% | 292% | ▲▲ | 98% | 101% | 0% | 91% | 115% |
| 20250528 | 530 | 530 | 508 | 520 | 165,300 | -7 | 99% | 98% | 39% | ▼ | 98% | 101% | 0% | 90% | 114% |
| 20250529 | 520 | 533 | 506 | 508 | 165,500 | -12 | 98% | 98% | 100% | ▼▼ | 103% | 106% | 0% | 88% | 111% |
| 20250530 | 501 | 525 | 495 | 515 | 121,000 | 7 | 101% | 103% | 73% | ▲ | 100% | 99% | 0% | 89% | 113% |
| 20250602 | 535 | 568 | 526 | 534 | 369,500 | 19 | 104% | 100% | 305% | ▲▲ | 98% | 93% | 0% | 93% | 117% |
| 20250603 | 537 | 542 | 520 | 526 | 145,700 | -8 | 99% | 98% | 39% | ▼ | 100% | 0% | 0% | 91% | 115% |
| 20250604 | 523 | 527 | 517 | 524 | 79,800 | -2 | 100% | 100% | 55% | ▼▼ | 101% | 0% | 0% | 91% | 107% |
| 20250605 | 523 | 531 | 518 | 530 | 62,300 | 6 | 101% | 101% | 78% | ▲ | 95% | 0% | 0% | 92% | 108% |
| 20250606 | 531 | 533 | 499 | 502 | 187,900 | -28 | 95% | 95% | 302% | ▼ | % | % | % | 87% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 34,800 | 539,900 | 0 | 255,100 | 34,800 | 284,800 |
| 2025-05-23 | 35,300 | 461,300 | 0 | 231,700 | 35,300 | 229,600 |
| 2025-05-16 | 40,000 | 450,100 | 4,600 | 206,800 | 35,400 | 243,300 |
| 2025-05-09 | 46,400 | 660,300 | 10,800 | 344,300 | 35,600 | 316,000 |
| 2025-05-02 | 38,900 | 540,000 | 0 | 188,900 | 38,900 | 351,100 |
| 2025-04-25 | 75,900 | 381,300 | 20,500 | 190,700 | 55,400 | 190,600 |
| 2025-04-18 | 10,700 | 331,600 | 0 | 212,300 | 10,700 | 119,300 |
| 2025-04-11 | 17,400 | 349,300 | 0 | 220,300 | 17,400 | 129,000 |
| 2025-04-04 | 6,500 | 354,400 | 0 | 217,300 | 6,500 | 137,100 |
| 2025-03-28 | 12,200 | 384,600 | 0 | 230,600 | 12,200 | 154,000 |
| 2025-03-21 | 12,200 | 395,700 | 0 | 228,300 | 12,200 | 167,400 |
| 2025-03-14 | 12,000 | 390,300 | 0 | 220,600 | 12,000 | 169,700 |
| 2025-03-07 | 21,200 | 367,400 | 0 | 198,100 | 21,200 | 169,300 |
| 2025-02-28 | 21,800 | 368,900 | 0 | 187,600 | 21,800 | 181,300 |
| 2025-02-21 | 22,000 | 379,800 | 0 | 204,600 | 22,000 | 175,200 |
| 2025-02-14 | 12,300 | 462,100 | 0 | 245,700 | 12,300 | 216,400 |
| 2025-02-07 | 13,000 | 450,400 | 0 | 240,500 | 13,000 | 209,900 |
| 2025-01-31 | 11,900 | 442,800 | 0 | 233,100 | 11,900 | 209,700 |
| 2025-01-24 | 10,800 | 438,800 | 0 | 222,800 | 10,800 | 216,000 |
| 2025-01-17 | 11,500 | 455,100 | 0 | 223,500 | 11,500 | 231,600 |
| 2025-01-10 | 9,800 | 487,500 | 0 | 223,700 | 9,800 | 263,800 |
| 2024-12-27 | 5,900 | 499,000 | 0 | 213,200 | 5,900 | 285,800 |
| 2024-12-20 | 9,100 | 490,800 | 0 | 210,000 | 9,100 | 280,800 |
| 2024-12-13 | 7,900 | 496,800 | 0 | 196,700 | 7,900 | 300,100 |
| 2024-12-06 | 7,100 | 488,600 | 0 | 178,700 | 7,100 | 309,900 |
| 2024-11-29 | 7,100 | 473,900 | 0 | 176,400 | 7,100 | 297,500 |
| 2024-11-22 | 10,300 | 478,500 | 0 | 179,300 | 10,300 | 299,200 |
| 2024-11-15 | 9,200 | 490,200 | 0 | 180,700 | 9,200 | 309,500 |
| 2024-11-08 | 11,200 | 504,200 | 0 | 182,400 | 11,200 | 321,800 |
| 2024-11-01 | 10,300 | 503,000 | 0 | 182,100 | 10,300 | 320,900 |
| 2024-10-25 | 10,000 | 511,800 | 0 | 184,000 | 10,000 | 327,800 |
| 2024-10-18 | 9,300 | 522,200 | 0 | 182,200 | 9,300 | 340,000 |
| 2024-10-11 | 15,200 | 519,500 | 0 | 184,800 | 15,200 | 334,700 |
| 2024-10-04 | 19,300 | 513,000 | 0 | 184,700 | 19,300 | 328,300 |
| 2024-09-27 | 19,100 | 502,800 | 0 | 180,100 | 19,100 | 322,700 |
| 2024-09-20 | 21,300 | 495,900 | 0 | 181,600 | 21,300 | 314,300 |
| 2024-09-13 | 25,600 | 502,700 | 0 | 185,900 | 25,600 | 316,800 |
| 2024-09-06 | 28,100 | 515,900 | 0 | 200,100 | 28,100 | 315,800 |
| 2024-08-30 | 36,900 | 568,000 | 0 | 218,500 | 36,900 | 349,500 |
| 2024-08-23 | 47,000 | 553,200 | 0 | 233,000 | 47,000 | 320,200 |
| 2024-08-16 | 39,900 | 537,000 | 0 | 216,600 | 39,900 | 320,400 |
| 2024-08-09 | 35,000 | 541,700 | 0 | 227,400 | 35,000 | 314,300 |
| 2024-08-02 | 47,600 | 609,800 | 0 | 237,600 | 47,600 | 372,200 |
| 2024-07-26 | 78,300 | 706,100 | 0 | 272,800 | 78,300 | 433,300 |
| 2024-07-19 | 99,300 | 792,900 | 5,000 | 323,800 | 94,300 | 469,100 |
| 2024-07-12 | 112,500 | 755,700 | 0 | 340,300 | 112,500 | 415,400 |
| 2024-07-05 | 98,300 | 696,400 | 0 | 322,000 | 98,300 | 374,400 |
| 2024-06-28 | 177,000 | 744,200 | 0 | 318,300 | 177,000 | 425,900 |
| 2024-06-21 | 67,700 | 681,900 | 0 | 304,100 | 67,700 | 377,800 |
| 2024-06-14 | 29,100 | 528,000 | 0 | 257,900 | 29,100 | 270,100 |
| 2024-06-07 | 44,900 | 540,300 | 0 | 248,300 | 44,900 | 292,000 |
| 2024-05-31 | 43,000 | 521,600 | 0 | 272,400 | 43,000 | 249,200 |
| 2024-05-24 | 34,600 | 495,000 | 0 | 261,600 | 34,600 | 233,400 |
| 2024-05-17 | 38,600 | 500,800 | 0 | 230,300 | 38,600 | 270,500 |
| 2024-05-10 | 30,800 | 467,700 | 0 | 206,600 | 30,800 | 261,100 |
| 2024-05-02 | 31,700 | 453,900 | 0 | 205,800 | 31,700 | 248,100 |
| 2024-04-26 | 32,900 | 447,300 | 0 | 198,900 | 32,900 | 248,400 |
| 2024-04-19 | 25,700 | 439,100 | 0 | 181,300 | 25,700 | 257,800 |
| 2024-04-12 | 30,300 | 423,500 | 0 | 169,200 | 30,300 | 254,300 |
| 2024-04-05 | 30,900 | 413,100 | 0 | 171,100 | 30,900 | 242,000 |
| 2024-03-29 | 36,100 | 392,900 | 0 | 169,000 | 36,100 | 223,900 |
| 2024-03-22 | 33,700 | 390,400 | 0 | 170,200 | 33,700 | 220,200 |
| 2024-03-15 | 28,500 | 385,800 | 0 | 169,600 | 28,500 | 216,200 |
| 2024-03-08 | 25,700 | 370,000 | 0 | 167,400 | 25,700 | 202,600 |
| 2024-03-01 | 49,300 | 382,200 | 0 | 168,900 | 49,300 | 213,300 |
| 2024-02-22 | 46,200 | 402,400 | 0 | 169,500 | 46,200 | 232,900 |
| 2024-02-16 | 24,900 | 476,300 | 0 | 174,000 | 24,900 | 302,300 |
| 2024-02-09 | 27,200 | 447,500 | 0 | 182,700 | 27,200 | 264,800 |
| 2024-02-02 | 36,800 | 444,500 | 0 | 183,300 | 36,800 | 261,200 |
| 2024-01-26 | 44,400 | 435,100 | 0 | 179,800 | 44,400 | 255,300 |
| 2024-01-19 | 53,400 | 445,600 | 0 | 179,300 | 53,400 | 266,300 |
| 2024-01-12 | 27,200 | 480,200 | 0 | 196,700 | 27,200 | 283,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-05 | モルガン・スタンレーMUFG証券株式会社 | 39,300 | 0.49% | ▼ | -1,800 | 523 | 531 | 518 | 530 | 62,300 |
| 2025-06-04 | モルガン・スタンレーMUFG証券株式会社 | 41,100 | 0.51% | ▲ | 2,500 | 523 | 527 | 517 | 524 | 79,800 |
| 2025-06-03 | Nomura International plc | 279,175 | 3.52% | ▲ | 11,753 | 537 | 542 | 520 | 526 | 145,700 |
| 2025-06-02 | Nomura International plc | 267,422 | 3.37% | ▼ | -2,209 | 535 | 568 | 526 | 534 | 369,500 |
| 2025-05-30 | モルガン・スタンレーMUFG証券株式会社 | 38,600 | 0.48% | ▼ | -1,200 | 501 | 525 | 495 | 515 | 121,000 |
| 2025-05-28 | Nomura International plc | 269,631 | 3.40% | ▲ | 8,150 | 530 | 530 | 508 | 520 | 165,300 |
| 2025-05-28 | モルガン・スタンレーMUFG証券株式会社 | 39,800 | 0.50% | ▲ | 530 | 530 | 508 | 520 | 165,300 | |
| 2025-05-27 | Nomura International plc | 261,481 | 3.30% | ▲ | 7,369 | 514 | 538 | 495 | 527 | 424,000 |
| 2025-05-23 | Nomura International plc | 254,112 | 3.21% | ▲ | 6,400 | 503 | 513 | 489 | 490 | 116,500 |
| 2025-05-22 | Nomura International plc | 247,712 | 3.12% | ▲ | 6,000 | 514 | 518 | 497 | 506 | 82,200 |
| 2025-05-21 | Nomura International plc | 241,712 | 3.05% | ▲ | 7,199 | 509 | 518 | 506 | 509 | 80,800 |
| 2025-05-16 | Nomura International plc | 234,513 | 2.96% | ▼ | -24,859 | 530 | 545 | 516 | 526 | 183,800 |
| 2025-05-16 | モルガン・スタンレーMUFG証券株式会社 | 28,700 | 0.36% | ▼ | -18,100 | 530 | 545 | 516 | 526 | 183,800 |
| 2025-05-15 | Nomura International plc | 259,372 | 3.27% | ▲ | 74,505 | 587 | 587 | 502 | 512 | 674,400 |
| 2025-05-14 | モルガン・スタンレーMUFG証券株式会社 | 46,800 | 0.59% | ▼ | -3,600 | 551 | 588 | 548 | 577 | 389,800 |
| 2025-05-14 | Nomura International plc | 184,867 | 2.33% | ▼ | -47,993 | 551 | 588 | 548 | 577 | 389,800 |
| 2025-05-13 | Nomura International plc | 232,860 | 2.94% | ▼ | -30,891 | 546 | 583 | 530 | 548 | 548,100 |
| 2025-05-13 | モルガン・スタンレーMUFG証券株式会社 | 50,400 | 0.63% | ▲ | 7,600 | 546 | 583 | 530 | 548 | 548,100 |
| 2025-05-12 | モルガン・スタンレーMUFG証券株式会社 | 42,800 | 0.54% | ▼ | -10,300 | 560 | 589 | 533 | 539 | 821,700 |
| 2025-05-12 | Barclays Capital Securities Ltd | 28,913 | 0.36% | ▼ | -31,430 | 560 | 589 | 533 | 539 | 821,700 |
| 2025-05-12 | UBS AG | 24,000 | 0.30% | ▼ | -21,300 | 560 | 589 | 533 | 539 | 821,700 |
| 2025-05-09 | モルガン・スタンレーMUFG証券株式会社 | 53,100 | 0.67% | ▲ | 6,300 | 566 | 599 | 518 | 570 | 2,583,400 |
| 2025-05-09 | Barclays Capital Securities Ltd | 60,343 | 0.76% | ▲ | 566 | 599 | 518 | 570 | 2,583,400 | |
| 2025-05-09 | Nomura International plc | 263,751 | 3.33% | ▼ | -50,687 | 566 | 599 | 518 | 570 | 2,583,400 |
| 2025-05-09 | UBS AG | 45,300 | 0.57% | ▼ | -9,700 | 566 | 599 | 518 | 570 | 2,583,400 |
| 2025-05-08 | Nomura International plc | 314,438 | 3.97% | ▲ | 49,409 | 461 | 537 | 453 | 537 | 2,576,400 |
| 2025-05-08 | モルガン・スタンレーMUFG証券株式会社 | 46,800 | 0.59% | ▼ | -1,200 | 461 | 537 | 453 | 537 | 2,576,400 |
| 2025-05-07 | モルガン・スタンレーMUFG証券株式会社 | 48,000 | 0.60% | ▲ | 900 | 466 | 478 | 452 | 457 | 300,300 |
| 2025-05-07 | Nomura International plc | 265,029 | 3.34% | ▲ | 4,294 | 466 | 478 | 452 | 457 | 300,300 |
| 2025-05-07 | UBS AG | 55,000 | 0.69% | ▼ | -10,000 | 466 | 478 | 452 | 457 | 300,300 |
| 2025-05-02 | UBS AG | 65,000 | 0.82% | ▼ | -8,200 | 511 | 511 | 466 | 471 | 533,100 |
| 2025-05-02 | Nomura International plc | 260,735 | 3.29% | ▲ | 15,501 | 511 | 511 | 466 | 471 | 533,100 |
| 2025-05-02 | モルガン・スタンレーMUFG証券株式会社 | 47,100 | 0.59% | ▼ | -2,900 | 511 | 511 | 466 | 471 | 533,100 |
| 2025-05-01 | モルガン・スタンレーMUFG証券株式会社 | 50,000 | 0.63% | ▲ | 530 | 560 | 493 | 515 | 1,470,900 | |
| 2025-05-01 | Nomura International plc | 245,234 | 3.09% | ▼ | 530 | 560 | 493 | 515 | 1,470,900 | |
| 2025-04-30 | Nomura International plc | 249,745 | 3.15% | ▲ | 11,994 | 577 | 631 | 560 | 560 | 3,534,400 |
| 2025-04-30 | UBS AG | 73,200 | 0.92% | ▲ | 18,700 | 577 | 631 | 560 | 560 | 3,534,400 |
| 2025-04-28 | Nomura International plc | 237,751 | 3.00% | ▼ | -8,708 | 525 | 575 | 501 | 537 | 3,942,200 |
| 2025-04-28 | UBS AG | 54,500 | 0.68% | ▲ | 525 | 575 | 501 | 537 | 3,942,200 | |
| 2025-04-25 | GOLDMAN SACHS INTERNATIONAL | 1,154 | 0.01% | ▼ | -74,100 | 440 | 497 | 412 | 497 | 2,655,200 |
| 2025-04-04 | Nomura International plc | 246,459 | 3.11% | ▲ | 8,947 | 325 | 332 | 301 | 321 | 95,900 |
| 2025-03-05 | Nomura International plc | 237,512 | 3.00% | ▲ | 747 | 373 | 378 | 368 | 376 | 17,600 |
| 2025-03-04 | Nomura International plc | 236,765 | 2.99% | ▼ | -1,095 | 378 | 380 | 371 | 373 | 23,000 |
| 2025-03-03 | Nomura International plc | 237,860 | 3.00% | ▲ | 561 | 378 | 393 | 374 | 385 | 33,700 |
| 2025-02-27 | Nomura International plc | 237,299 | 2.99% | ▼ | -517 | 394 | 399 | 389 | 389 | 15,200 |
| 2025-02-25 | Nomura International plc | 237,816 | 3.00% | ▲ | 5,272 | 407 | 408 | 390 | 395 | 53,900 |
| 2025-02-20 | GOLDMAN SACHS INTERNATIONAL | 75,254 | 0.95% | ▼ | -7,300 | 430 | 439 | 402 | 405 | 117,000 |
| 2025-02-19 | GOLDMAN SACHS INTERNATIONAL | 82,554 | 1.04% | ▲ | 25,800 | 400 | 425 | 399 | 425 | 138,600 |
| 2025-02-18 | Nomura International plc | 232,544 | 2.93% | ▲ | 3,680 | 407 | 423 | 389 | 395 | 236,300 |
| 2025-02-17 | GOLDMAN SACHS INTERNATIONAL | 56,754 | 0.71% | ▼ | -13,200 | 400 | 400 | 377 | 396 | 347,000 |
| 2025-02-17 | Nomura International plc | 228,864 | 2.89% | ▼ | -1,077 | 400 | 400 | 377 | 396 | 347,000 |
| 2025-02-04 | GOLDMAN SACHS INTERNATIONAL | 69,954 | 0.88% | ▼ | -42,300 | 342 | 352 | 340 | 350 | 14,400 |
| 2025-02-04 | Nomura International plc | 229,941 | 2.90% | ▲ | 8,076 | 342 | 352 | 340 | 350 | 14,400 |
| 2025-02-04 | GOLDMAN SACHS INTERNATIONAL | 69,954 | 0.88% | ▼ | -42,300 | 342 | 352 | 340 | 350 | 14,400 |
| 2025-02-04 | Nomura International plc | 229,941 | 2.90% | ▲ | 8,076 | 342 | 352 | 340 | 350 | 14,400 |
| 2025-01-31 | GOLDMAN SACHS INTERNATIONAL | 112,254 | 1.41% | ▲ | 361 | 368 | 353 | 353 | 31,000 | |
| 2025-01-31 | GOLDMAN SACHS INTERNATIONAL | 112,254 | 1.41% | ▲ | 48,800 | 361 | 368 | 353 | 353 | 31,000 |
| 2025-01-17 | GOLDMAN SACHS INTERNATIONAL | 63,454 | 0.80% | ▼ | -42,300 | 326 | 329 | 324 | 325 | 29,200 |
| 2025-01-16 | GOLDMAN SACHS INTERNATIONAL | 105,754 | 1.33% | ▲ | 36,300 | 333 | 336 | 330 | 334 | 18,900 |
| 2025-01-16 | Nomura International plc | 221,865 | 2.80% | ▲ | 4,216 | 333 | 336 | 330 | 334 | 18,900 |
| 2024-12-24 | Nomura International plc | 217,649 | 2.74% | ▲ | 10,613 | 327 | 327 | 320 | 322 | 75,600 |
| 2024-12-13 | Nomura International plc | 207,036 | 2.61% | ▲ | 8,788 | 357 | 392 | 357 | 365 | 176,400 |
| 2024-12-04 | Nomura International plc | 198,248 | 2.50% | ▲ | 2,263 | 389 | 398 | 389 | 396 | 30,500 |
| 2024-11-29 | GOLDMAN SACHS INTERNATIONAL | 69,454 | 0.87% | ▼ | -9,500 | 392 | 392 | 381 | 381 | 21,600 |
| 2024-11-20 | GOLDMAN SACHS INTERNATIONAL | 78,954 | 0.99% | ▼ | -7,600 | 399 | 399 | 392 | 394 | 19,900 |
| 2024-11-19 | Nomura International plc | 195,985 | 2.47% | ▼ | -11,346 | 378 | 399 | 377 | 399 | 41,900 |
| 2024-11-12 | GOLDMAN SACHS INTERNATIONAL | 86,554 | 1.09% | ▼ | -8,000 | 410 | 410 | 398 | 401 | 64,100 |
| 2024-11-12 | Nomura International plc | 207,331 | 2.61% | ▲ | 3,063 | 410 | 410 | 398 | 401 | 64,100 |
| 2024-11-05 | GOLDMAN SACHS INTERNATIONAL | 94,554 | 1.19% | ▼ | -7,900 | 369 | 369 | 363 | 367 | 9,000 |
| 2024-10-16 | GOLDMAN SACHS INTERNATIONAL | 102,454 | 1.29% | ▼ | -7,800 | 370 | 374 | 364 | 365 | 32,100 |
| 2024-10-15 | Nomura International plc | 204,268 | 2.58% | ▼ | -2,298 | 377 | 380 | 372 | 376 | 27,100 |
| 2024-10-11 | Nomura International plc | 206,566 | 2.60% | ▲ | 7,588 | 379 | 380 | 376 | 378 | 17,900 |
| 2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 110,254 | 1.39% | ▼ | -5,900 | 389 | 398 | 387 | 391 | 22,200 |
| 2024-10-02 | Nomura International plc | 198,978 | 2.51% | ▲ | 8,023 | 395 | 399 | 390 | 392 | 50,200 |
| 2024-09-25 | Nomura International plc | 190,955 | 2.41% | ▲ | 1,510 | 424 | 424 | 403 | 407 | 58,500 |
| 2024-09-24 | Nomura International plc | 189,445 | 2.39% | ▼ | 433 | 433 | 419 | 424 | 73,000 | |
| 2024-09-17 | GOLDMAN SACHS INTERNATIONAL | 116,154 | 1.46% | ▼ | -10,000 | 438 | 442 | 419 | 435 | 41,200 |
| 2024-09-12 | GOLDMAN SACHS INTERNATIONAL | 126,154 | 1.59% | ▼ | -3,600 | 449 | 458 | 448 | 450 | 26,500 |
| 2024-09-11 | GOLDMAN SACHS INTERNATIONAL | 129,754 | 1.63% | ▼ | -11,600 | 461 | 463 | 427 | 434 | 61,400 |
| 2024-09-11 | Nomura International plc | 197,544 | 2.49% | ▼ | -1,821 | 461 | 463 | 427 | 434 | 61,400 |
| 2024-09-10 | Nomura International plc | 199,365 | 2.51% | ▲ | 3,129 | 472 | 472 | 461 | 461 | 21,200 |
| 2024-09-09 | GOLDMAN SACHS INTERNATIONAL | 141,354 | 1.78% | ▼ | -7,700 | 452 | 472 | 448 | 466 | 53,800 |
| 2024-09-06 | GOLDMAN SACHS INTERNATIONAL | 149,054 | 1.88% | ▼ | -8,800 | 487 | 487 | 460 | 473 | 60,700 |
| 2024-09-06 | Nomura International plc | 196,236 | 2.47% | ▲ | 11,621 | 487 | 487 | 460 | 473 | 60,700 |
| 2024-09-05 | GOLDMAN SACHS INTERNATIONAL | 157,854 | 1.99% | ▼ | -12,000 | 470 | 494 | 465 | 487 | 86,800 |
| 2024-09-04 | GOLDMAN SACHS INTERNATIONAL | 169,854 | 2.14% | ▼ | -14,600 | 470 | 485 | 465 | 474 | 138,700 |
| 2024-09-04 | Nomura International plc | 184,615 | 2.33% | ▲ | 17,180 | 470 | 485 | 465 | 474 | 138,700 |
| 2024-09-03 | GOLDMAN SACHS INTERNATIONAL | 184,454 | 2.33% | ▼ | -12,000 | 472 | 494 | 470 | 494 | 181,400 |
| 2024-09-02 | GOLDMAN SACHS INTERNATIONAL | 196,454 | 2.48% | ▼ | 461 | 477 | 458 | 464 | 144,200 | |
| 2024-09-02 | Nomura International plc | 167,435 | 2.11% | ▲ | 461 | 477 | 458 | 464 | 144,200 | |
| 2024-08-22 | Nomura International plc | 154,361 | 1.94% | ▼ | -6,601 | 439 | 467 | 437 | 461 | 92,400 |
| 2024-08-20 | GOLDMAN SACHS INTERNATIONAL | 213,054 | 2.69% | ▼ | -2,600 | 439 | 464 | 439 | 449 | 71,500 |
| 2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 215,654 | 2.72% | ▲ | 2,800 | 451 | 457 | 434 | 436 | 90,600 |
| 2024-08-19 | Nomura International plc | 160,962 | 2.03% | ▲ | 4,400 | 451 | 457 | 434 | 436 | 90,600 |
| 2024-08-16 | Nomura International plc | 156,562 | 1.97% | ▲ | 9,904 | 467 | 477 | 447 | 459 | 150,000 |
| 2024-08-14 | Nomura International plc | 146,658 | 1.85% | ▲ | 6,900 | 406 | 417 | 400 | 411 | 57,200 |
| 2024-08-13 | GOLDMAN SACHS INTERNATIONAL | 212,854 | 2.68% | ▼ | -6,000 | 381 | 413 | 381 | 405 | 77,800 |
| 2024-08-13 | Nomura International plc | 139,758 | 1.76% | ▼ | -3,421 | 381 | 413 | 381 | 405 | 77,800 |
| 2024-08-09 | Nomura International plc | 143,179 | 1.80% | ▲ | 10,800 | 395 | 400 | 377 | 382 | 74,600 |
| 2024-08-09 | GOLDMAN SACHS INTERNATIONAL | 218,854 | 2.76% | ▼ | -7,100 | 395 | 400 | 377 | 382 | 74,600 |
| 2024-08-08 | GOLDMAN SACHS INTERNATIONAL | 225,954 | 2.85% | ▼ | -3,700 | 381 | 405 | 371 | 390 | 107,000 |
| 2024-08-08 | Nomura International plc | 132,379 | 1.67% | ▲ | 381 | 405 | 371 | 390 | 107,000 | |
| 2024-08-07 | Nomura International plc | 125,279 | 1.58% | ▼ | -14,491 | 371 | 408 | 367 | 382 | 408,200 |
| 2024-08-05 | モルガン・スタンレーMUFG証券株式会社 | 37,300 | 0.47% | ▼ | -8,700 | 386 | 412 | 370 | 370 | 233,700 |
| 2024-08-02 | Nomura International plc | 139,770 | 1.76% | ▼ | -5,705 | 465 | 472 | 450 | 450 | 181,700 |
| 2024-08-02 | UBS AG | 20,400 | 0.25% | ▼ | -29,400 | 465 | 472 | 450 | 450 | 181,700 |
| 2024-08-02 | モルガン・スタンレーMUFG証券株式会社 | 46,000 | 0.58% | ▼ | -4,200 | 465 | 472 | 450 | 450 | 181,700 |
| 2024-08-01 | UBS AG | 49,800 | 0.62% | ▼ | -7,200 | 506 | 510 | 486 | 487 | 63,300 |
| 2024-07-29 | Nomura International plc | 145,475 | 1.83% | ▼ | -5,900 | 518 | 518 | 493 | 499 | 140,300 |
| 2024-07-29 | UBS AG | 57,000 | 0.72% | ▼ | -10,600 | 518 | 518 | 493 | 499 | 140,300 |
| 2024-07-26 | モルガン・スタンレーMUFG証券株式会社 | 50,200 | 0.63% | ▲ | 5,500 | 509 | 534 | 507 | 515 | 122,600 |
| 2024-07-26 | Nomura International plc | 151,375 | 1.91% | ▲ | 3,484 | 509 | 534 | 507 | 515 | 122,600 |
| 2024-07-26 | UBS AG | 67,600 | 0.85% | ▼ | -4,100 | 509 | 534 | 507 | 515 | 122,600 |
| 2024-07-25 | モルガン・スタンレーMUFG証券株式会社 | 44,700 | 0.56% | ▼ | -4,400 | 482 | 513 | 482 | 512 | 249,600 |
| 2024-07-25 | UBS AG | 71,700 | 0.90% | ▲ | 7,400 | 482 | 513 | 482 | 512 | 249,600 |
| 2024-07-24 | モルガン・スタンレーMUFG証券株式会社 | 49,100 | 0.62% | ▲ | 540 | 543 | 495 | 495 | 310,300 | |
| 2024-07-24 | Nomura International plc | 147,891 | 1.86% | ▲ | 8,300 | 540 | 543 | 495 | 495 | 310,300 |
| 2024-07-23 | Nomura International plc | 139,591 | 1.76% | ▲ | 6,186 | 538 | 553 | 525 | 540 | 232,700 |
| 2024-07-23 | UBS AG | 64,300 | 0.81% | ▲ | 3,000 | 538 | 553 | 525 | 540 | 232,700 |
| 2024-07-22 | UBS AG | 61,300 | 0.77% | ▲ | 8,400 | 556 | 563 | 526 | 530 | 224,000 |
| 2024-07-19 | UBS AG | 52,900 | 0.66% | ▲ | 551 | 567 | 520 | 564 | 425,300 | |
| 2024-07-18 | Nomura International plc | 133,405 | 1.68% | ▼ | -4,550 | 577 | 605 | 555 | 556 | 282,100 |
| 2024-07-17 | Nomura International plc | 137,955 | 1.74% | ▲ | 3,871 | 586 | 595 | 578 | 581 | 119,400 |
| 2024-07-16 | Nomura International plc | 134,084 | 1.69% | ▼ | -575 | 585 | 611 | 580 | 587 | 404,700 |
| 2024-07-11 | Nomura International plc | 134,659 | 1.70% | ▲ | 561 | 561 | 524 | 534 | 269,000 | |
| 2024-07-10 | Nomura International plc | 133,389 | 1.68% | ▲ | 7,213 | 568 | 575 | 550 | 560 | 242,200 |
| 2024-07-08 | Nomura International plc | 126,176 | 1.59% | ▼ | -4,179 | 534 | 571 | 534 | 563 | 517,100 |
| 2024-06-24 | UBS AG | 2,600 | 0.03% | ▼ | -39,900 | 467 | 490 | 463 | 481 | 224,600 |
| 2024-06-21 | Nomura International plc | 130,355 | 1.64% | ▲ | 14,998 | 474 | 488 | 455 | 459 | 338,600 |
| 2024-06-21 | UBS AG | 42,500 | 0.53% | ▼ | -5,000 | 474 | 488 | 455 | 459 | 338,600 |
| 2024-06-20 | Nomura International plc | 115,357 | 1.45% | ▼ | -4,970 | 463 | 483 | 453 | 476 | 305,900 |
| 2024-06-20 | UBS AG | 47,500 | 0.60% | ▼ | -10,500 | 463 | 483 | 453 | 476 | 305,900 |
| 2024-06-19 | Nomura International plc | 120,327 | 1.52% | ▼ | -6,355 | 451 | 484 | 448 | 462 | 720,500 |
| 2024-06-19 | UBS AG | 58,000 | 0.73% | ▼ | -10,700 | 451 | 484 | 448 | 462 | 720,500 |
| 2024-06-18 | UBS AG | 68,700 | 0.86% | ▲ | 452 | 508 | 441 | 471 | 3,392,200 | |
| 2024-06-14 | Nomura International plc | 126,682 | 1.60% | ▲ | 147 | 435 | 443 | 435 | 441 | 13,700 |
| 2024-06-12 | Nomura International plc | 126,535 | 1.59% | ▼ | -125 | 445 | 446 | 437 | 441 | 38,200 |
| 2024-06-11 | Nomura International plc | 126,660 | 1.60% | ▲ | 110 | 446 | 456 | 445 | 445 | 35,600 |
| 2024-06-10 | Nomura International plc | 126,550 | 1.59% | ▼ | -310 | 455 | 458 | 435 | 441 | 68,700 |
| 2024-06-06 | Nomura International plc | 126,860 | 1.60% | ▲ | 306 | 461 | 475 | 457 | 462 | 115,100 |
| 2024-05-31 | Nomura International plc | 126,554 | 1.59% | ▼ | -304 | 405 | 433 | 403 | 427 | 60,100 |
| 2024-05-21 | Nomura International plc | 126,858 | 1.60% | ▲ | 2,632 | 419 | 419 | 411 | 411 | 27,200 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 229,654 | 2.90% | ▲ | 100 | 410 | 422 | 402 | 422 | 59,600 |
| 2024-05-13 | GOLDMAN SACHS INTERNATIONAL | 229,554 | 2.89% | ▼ | -2,800 | 387 | 393 | 384 | 389 | 26,100 |
| 2024-03-18 | GOLDMAN SACHS INTERNATIONAL | 232,354 | 2.93% | ▲ | 14,300 | 396 | 407 | 380 | 380 | 77,900 |
| 2024-03-08 | GOLDMAN SACHS INTERNATIONAL | 218,054 | 2.75% | ▲ | 13,800 | 396 | 401 | 384 | 388 | 73,600 |
| 2024-03-06 | GOLDMAN SACHS INTERNATIONAL | 204,254 | 2.58% | ▼ | -11,600 | 405 | 424 | 400 | 413 | 61,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250522 | 15:30 | Ｇ－ココペリ | 公認会計士等の異動に関するお知らせ |
| 20250217 | 15:30 | Ｇ－ココペリ | 当社の会計監査人に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ココペリ | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | Ｇ－ココペリ | 2025年３月期第１四半期 決算説明資料 |
| 20240814 | 15:00 | Ｇ－ココペリ | 業績予想の修正に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ココペリ | 会社分割（簡易吸収分割）に関するお知らせ |
| 20240725 | 15:00 | Ｇ－ココペリ | 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に関するお知らせ |
| 20240710 | 15:45 | Ｇ－ココペリ | ストック・オプション（新株予約権）の行使価額等確定のお知らせ |
| 20240626 | 15:00 | Ｇ－ココペリ | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240626 | 15:00 | Ｇ－ココペリ | 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 | 15:00 | Ｇ－ココペリ | 事業計画及び成長可能性に関する事項について |
| 20240617 | 18:00 | Ｇ－ココペリ | 新たな事業の開始に関するお知らせ |
| 20240617 | 18:00 | Ｇ－ココペリ | Big Advanceグローバル展開に関する補足説明資料 |
| 20240522 | 15:00 | Ｇ－ココペリ | 取締役候補者及び監査役候補者の選任に関するお知らせ |
| 20240226 | 16:45 | Ｇ－ココペリ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240216 | 09:30 | Ｇ－ココペリ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20240215 | 15:45 | Ｇ－ココペリ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240214 | 15:00 | Ｇ－ココペリ | 2024年３月期 第３四半期短信〔日本基準〕（連結） |
| 20240214 | 15:00 | Ｇ－ココペリ | 2024年３月期 第３四半期 決算説明資料 |
| 20240214 | 15:00 | Ｇ－ココペリ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240214 | 15:00 | Ｇ－ココペリ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4167 | 1 | 株式会社ココペリ | ココペリのIT技術は、全国の金融機関と共に中小企業同士を繋ぎ、お客様のビジネスに共創します。 | 2025-06-07 05:25:24 |
| 4167 | 2 | 適時開示情報 | 株式会社ココペリ | 2024-06-18 12:19:52 |
| 4167 | 2 | その他IR資料 | 株式会社ココペリ | 2024-06-18 12:19:51 |
| 4167 | 2 | 株主総会関連資料 | 株式会社ココペリ | 2024-06-18 12:19:49 |
| 4167 | 2 | 有価証券報告書等法定開示資料 | 株式会社ココペリ | 2024-06-18 12:19:48 |
| 4167 | 2 | 決算説明資料 | 株式会社ココペリ | 2024-06-18 12:19:46 |
| 4167 | 2 | 決算短信 | 株式会社ココペリ | 2024-06-18 12:19:45 |
| 4167 | 2 | キャッシュ・フローの状況 | 株式会社ココペリ | 2024-06-18 12:19:43 |
| 4167 | 2 | 財政状態 | 株式会社ココペリ | 2024-06-18 12:19:42 |
| 4167 | 2 | コーポレートガバナンス | 株式会社ココペリ | 2024-06-18 12:19:41 |