| 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 | 740 | 741 | 735 | 736 | 4,900 | -4 | 99% | 99% | 377% | ▼ | 99% | 99% | 98% | 97% | 102% |
| 20240925 | 736 | 739 | 714 | 728 | 6,700 | -8 | 99% | 99% | 137% | ▼▼ | 99% | 100% | 99% | 96% | 101% |
| 20240926 | 729 | 736 | 716 | 722 | 16,500 | -6 | 99% | 99% | 246% | ▼▼▼ | 106% | 103% | 102% | 96% | 100% |
| 20240927 | 708 | 775 | 708 | 748 | 10,500 | 26 | 104% | 106% | 64% | ▲ | 101% | 101% | 101% | 100% | 104% |
| 20240930 | 718 | 734 | 712 | 725 | 3,400 | -23 | 97% | 101% | 32% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241001 | 725 | 740 | 725 | 726 | 2,800 | 1 | 100% | 100% | 82% | ▲ | 100% | 99% | 100% | 97% | 101% |
| 20241002 | 726 | 726 | 718 | 726 | 500 | 0 | 100% | 100% | 18% | -- | 99% | 98% | 99% | 97% | 101% |
| 20241003 | 731 | 731 | 716 | 725 | 3,000 | -1 | 100% | 99% | 600% | ▼ | 100% | 99% | 100% | 97% | 100% |
| 20241004 | 725 | 726 | 716 | 724 | 1,700 | -1 | 100% | 100% | 57% | ▼▼ | 102% | 101% | 102% | 97% | 100% |
| 20241007 | 711 | 729 | 711 | 722 | 2,100 | -2 | 100% | 102% | 124% | ▼▼▼ | 100% | 99% | 100% | 97% | 100% |
| 20241008 | 722 | 722 | 719 | 719 | 300 | -3 | 100% | 100% | 14% | ▼▼▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20241009 | 719 | 720 | 710 | 718 | 6,400 | -1 | 100% | 100% | 2133% | ▼▼▼▼▼ | 99% | 101% | 102% | 96% | 100% |
| 20241010 | 718 | 720 | 709 | 712 | 3,300 | -6 | 99% | 99% | 52% | ▼▼▼▼▼▼ | 101% | 101% | 102% | 95% | 100% |
| 20241011 | 712 | 718 | 712 | 717 | 2,300 | 5 | 101% | 101% | 70% | ▲ | 100% | 100% | 103% | 96% | 101% |
| 20241015 | 718 | 719 | 715 | 715 | 2,700 | -2 | 100% | 100% | 117% | ▼ | 100% | 100% | 103% | 96% | 100% |
| 20241016 | 718 | 723 | 715 | 721 | 5,400 | 6 | 101% | 100% | 200% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20241017 | 721 | 729 | 716 | 722 | 3,300 | 1 | 100% | 100% | 61% | ▲▲ | 98% | 100% | 102% | 97% | 101% |
| 20241018 | 722 | 722 | 710 | 710 | 400 | -12 | 98% | 98% | 12% | ▼ | 101% | 101% | 105% | 95% | 100% |
| 20241021 | 712 | 722 | 712 | 716 | 1,700 | 6 | 101% | 101% | 425% | ▲ | 100% | 100% | 103% | 96% | 101% |
| 20241022 | 720 | 722 | 716 | 720 | 700 | 4 | 101% | 100% | 41% | ▲▲ | 100% | 100% | 103% | 96% | 101% |
| 20241023 | 720 | 724 | 711 | 722 | 2,600 | 2 | 100% | 100% | 371% | ▲▲▲ | 100% | 100% | 103% | 97% | 102% |
| 20241024 | 722 | 722 | 715 | 719 | 1,200 | -3 | 100% | 100% | 46% | ▼ | 99% | 100% | 104% | 96% | 101% |
| 20241025 | 719 | 719 | 713 | 714 | 700 | -5 | 99% | 99% | 58% | ▼▼ | 101% | 101% | 104% | 95% | 101% |
| 20241028 | 714 | 723 | 714 | 722 | 2,000 | 8 | 101% | 101% | 286% | ▲ | 100% | 100% | 103% | 99% | 102% |
| 20241029 | 722 | 724 | 716 | 723 | 3,600 | 1 | 100% | 100% | 180% | ▲▲ | 100% | 100% | 103% | 100% | 102% |
| 20241030 | 723 | 724 | 720 | 720 | 300 | -3 | 100% | 100% | 8% | ▼ | 100% | 101% | 103% | 99% | 101% |
| 20241031 | 720 | 722 | 717 | 722 | 600 | 2 | 100% | 100% | 200% | ▲ | 100% | 101% | 103% | 100% | 102% |
| 20241101 | 722 | 724 | 713 | 724 | 4,000 | 2 | 100% | 100% | 667% | ▲▲ | 99% | 101% | 103% | 100% | 102% |
| 20241105 | 725 | 725 | 716 | 716 | 2,200 | -8 | 99% | 99% | 55% | ▼ | 100% | 102% | 103% | 99% | 101% |
| 20241106 | 724 | 724 | 723 | 724 | 300 | 8 | 101% | 100% | 14% | ▲ | 100% | 102% | 103% | 100% | 102% |
| 20241107 | 723 | 729 | 723 | 725 | 2,500 | 1 | 100% | 100% | 833% | ▲▲ | 101% | 101% | 102% | 100% | 102% |
| 20241108 | 725 | 730 | 717 | 729 | 5,100 | 4 | 101% | 101% | 204% | ▲▲▲ | 99% | 101% | 102% | 100% | 103% |
| 20241111 | 729 | 738 | 719 | 721 | 9,900 | -8 | 99% | 99% | 194% | ▼ | 102% | 103% | 103% | 99% | 102% |
| 20241112 | 721 | 736 | 721 | 736 | 6,700 | 15 | 102% | 102% | 68% | ▲ | 100% | 101% | 101% | 100% | 104% |
| 20241113 | 734 | 734 | 726 | 732 | 1,700 | -4 | 99% | 100% | 25% | ▼ | 100% | 103% | 103% | 99% | 103% |
| 20241114 | 722 | 722 | 722 | 722 | 300 | -10 | 99% | 100% | 18% | ▼▼ | 102% | 103% | 103% | 98% | 102% |
| 20241115 | 722 | 736 | 715 | 733 | 10,000 | 11 | 102% | 102% | 3333% | ▲ | 101% | 101% | 101% | 100% | 103% |
| 20241118 | 735 | 745 | 730 | 745 | 4,700 | 12 | 102% | 101% | 47% | ▲▲ | 99% | 98% | 99% | 100% | 104% |
| 20241119 | 749 | 749 | 734 | 745 | 5,600 | 0 | 100% | 99% | 119% | -- | 100% | 99% | 101% | 100% | 104% |
| 20241120 | 745 | 745 | 736 | 743 | 500 | -2 | 100% | 100% | 9% | ▼ | 99% | 99% | 102% | 100% | 104% |
| 20241121 | 743 | 743 | 735 | 739 | 1,700 | -4 | 99% | 99% | 340% | ▼▼ | 100% | 100% | 106% | 99% | 104% |
| 20241122 | 739 | 742 | 735 | 736 | 1,600 | -3 | 100% | 100% | 94% | ▼▼▼ | 99% | 99% | 108% | 99% | 103% |
| 20241125 | 743 | 743 | 736 | 737 | 5,800 | 1 | 100% | 99% | 363% | ▲ | 101% | 100% | 109% | 99% | 103% |
| 20241126 | 734 | 743 | 734 | 739 | 1,000 | 2 | 100% | 101% | 17% | ▲▲ | 99% | 100% | 108% | 99% | 103% |
| 20241127 | 739 | 739 | 732 | 732 | 300 | -7 | 99% | 99% | 30% | ▼ | 101% | 101% | 109% | 98% | 102% |
| 20241128 | 732 | 738 | 732 | 738 | 600 | 6 | 101% | 101% | 200% | ▲ | 99% | 100% | 108% | 99% | 103% |
| 20241129 | 738 | 739 | 734 | 734 | 800 | -4 | 99% | 99% | 133% | ▼ | 100% | 100% | 109% | 99% | 103% |
| 20241202 | 734 | 740 | 729 | 733 | 8,500 | -1 | 100% | 100% | 1063% | ▼▼ | 100% | 99% | 108% | 98% | 102% |
| 20241203 | 740 | 742 | 731 | 742 | 4,600 | 9 | 101% | 100% | 54% | ▲ | 100% | 99% | 108% | 100% | 103% |
| 20241204 | 741 | 741 | 733 | 738 | 2,800 | -4 | 99% | 100% | 61% | ▼ | 99% | 99% | 108% | 99% | 102% |
| 20241205 | 738 | 739 | 732 | 733 | 2,800 | -5 | 99% | 99% | 100% | ▼▼ | 100% | 101% | 109% | 98% | 102% |
| 20241206 | 733 | 735 | 731 | 734 | 2,000 | 1 | 100% | 100% | 71% | ▲ | 99% | 101% | 0% | 99% | 102% |
| 20241209 | 734 | 735 | 720 | 724 | 11,300 | -10 | 99% | 99% | 565% | ▼ | 100% | 102% | 0% | 97% | 100% |
| 20241210 | 730 | 734 | 725 | 733 | 10,800 | 9 | 101% | 100% | 96% | ▲ | 100% | 104% | 0% | 98% | 102% |
| 20241211 | 729 | 734 | 729 | 730 | 800 | -3 | 100% | 100% | 7% | ▼ | 101% | 103% | 0% | 98% | 101% |
| 20241212 | 735 | 740 | 734 | 740 | 12,000 | 10 | 101% | 101% | 1500% | ▲ | 100% | 106% | 0% | 99% | 102% |
| 20241213 | 740 | 745 | 735 | 741 | 4,900 | 1 | 100% | 100% | 41% | ▲▲ | 99% | 108% | 0% | 99% | 102% |
| 20241216 | 743 | 744 | 735 | 735 | 4,300 | -6 | 99% | 99% | 88% | ▼ | 102% | 108% | 0% | 99% | 102% |
| 20241217 | 742 | 755 | 738 | 755 | 10,900 | 20 | 103% | 102% | 253% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20241218 | 755 | 756 | 751 | 755 | 3,400 | 0 | 100% | 100% | 31% | -- | 104% | 0% | 0% | 100% | 104% |
| 20241219 | 754 | 781 | 748 | 781 | 13,000 | 26 | 103% | 104% | 382% | ▲ | 103% | 0% | 0% | 100% | 108% |
| 20241220 | 777 | 800 | 765 | 800 | 11,500 | 19 | 102% | 103% | 88% | ▲▲ | % | % | % | 100% | 110% |
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 | 0 | 57,900 | 0 | 33,300 | 0 | 24,600 |
| 2024-12-06 | 0 | 55,300 | 0 | 33,300 | 0 | 22,000 |
| 2024-11-29 | 0 | 56,400 | 0 | 32,800 | 0 | 23,600 |
| 2024-11-22 | 0 | 55,400 | 0 | 32,800 | 0 | 22,600 |
| 2024-11-15 | 0 | 56,100 | 0 | 33,300 | 0 | 22,800 |
| 2024-11-08 | 0 | 56,600 | 0 | 33,800 | 0 | 22,800 |
| 2024-11-01 | 0 | 58,100 | 0 | 33,800 | 0 | 24,300 |
| 2024-10-25 | 0 | 58,900 | 0 | 34,000 | 0 | 24,900 |
| 2024-10-18 | 0 | 59,200 | 0 | 34,000 | 0 | 25,200 |
| 2024-10-11 | 0 | 60,100 | 0 | 34,000 | 0 | 26,100 |
| 2024-10-04 | 0 | 60,400 | 0 | 33,900 | 0 | 26,500 |
| 2024-09-27 | 0 | 58,000 | 0 | 33,900 | 0 | 24,100 |
| 2024-09-20 | 0 | 59,100 | 0 | 36,900 | 0 | 22,200 |
| 2024-09-13 | 0 | 60,900 | 0 | 37,500 | 0 | 23,400 |
| 2024-09-06 | 0 | 60,500 | 0 | 38,200 | 0 | 22,300 |
| 2024-08-30 | 0 | 60,700 | 0 | 38,600 | 0 | 22,100 |
| 2024-08-23 | 0 | 59,800 | 0 | 38,100 | 0 | 21,700 |
| 2024-08-16 | 0 | 61,900 | 0 | 38,300 | 0 | 23,600 |
| 2024-08-09 | 0 | 62,500 | 0 | 38,700 | 0 | 23,800 |
| 2024-08-02 | 0 | 79,800 | 0 | 51,200 | 0 | 28,600 |
| 2024-07-26 | 0 | 80,500 | 0 | 52,400 | 0 | 28,100 |
| 2024-07-19 | 0 | 81,600 | 0 | 52,400 | 0 | 29,200 |
| 2024-07-12 | 0 | 82,800 | 0 | 52,000 | 0 | 30,800 |
| 2024-07-05 | 0 | 84,300 | 0 | 52,700 | 0 | 31,600 |
| 2024-06-28 | 0 | 87,600 | 0 | 53,600 | 0 | 34,000 |
| 2024-06-21 | 0 | 87,100 | 0 | 54,200 | 0 | 32,900 |
| 2024-06-14 | 0 | 87,500 | 0 | 54,700 | 0 | 32,800 |
| 2024-06-07 | 0 | 96,000 | 0 | 60,500 | 0 | 35,500 |
| 2024-05-31 | 0 | 98,600 | 0 | 63,700 | 0 | 34,900 |
| 2024-05-24 | 0 | 100,900 | 0 | 66,000 | 0 | 34,900 |
| 2024-05-17 | 0 | 112,200 | 0 | 66,900 | 0 | 45,300 |
| 2024-05-10 | 0 | 125,400 | 0 | 84,100 | 0 | 41,300 |
| 2024-05-02 | 0 | 138,600 | 0 | 85,300 | 0 | 53,300 |
| 2024-04-26 | 0 | 145,400 | 0 | 85,700 | 0 | 59,700 |
| 2024-04-19 | 0 | 132,300 | 0 | 68,300 | 0 | 64,000 |
| 2024-04-12 | 0 | 119,900 | 0 | 57,100 | 0 | 62,800 |
| 2024-04-05 | 0 | 117,900 | 0 | 57,900 | 0 | 60,000 |
| 2024-03-29 | 0 | 117,600 | 0 | 61,400 | 0 | 56,200 |
| 2024-03-22 | 0 | 134,300 | 0 | 75,100 | 0 | 59,200 |
| 2024-03-15 | 0 | 157,000 | 0 | 127,000 | 0 | 30,000 |
| 2024-03-08 | 0 | 159,100 | 0 | 129,800 | 0 | 29,300 |
| 2024-03-01 | 0 | 171,800 | 0 | 138,300 | 0 | 33,500 |
| 2024-02-22 | 0 | 165,600 | 0 | 135,900 | 0 | 29,700 |
| 2024-02-16 | 0 | 156,500 | 0 | 125,100 | 0 | 31,400 |
| 2024-02-09 | 0 | 146,800 | 0 | 117,000 | 0 | 29,800 |
| 2024-02-02 | 0 | 145,600 | 0 | 116,800 | 0 | 28,800 |
| 2024-01-26 | 0 | 143,400 | 0 | 115,400 | 0 | 28,000 |
| 2024-01-19 | 0 | 138,100 | 0 | 112,200 | 0 | 25,900 |
| 2024-01-12 | 0 | 133,600 | 0 | 107,800 | 0 | 25,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-05 | GOLDMAN SACHS INTERNATIONAL | 35,500 | 0.49% | ▼ | -7,400 | 653 | 710 | 614 | 634 | 23,400 |
| 2024-07-03 | GOLDMAN SACHS INTERNATIONAL | 42,900 | 0.59% | ▼ | -7,100 | 792 | 799 | 775 | 795 | 11,300 |
| 2024-06-13 | GOLDMAN SACHS INTERNATIONAL | 50,000 | 0.69% | ▼ | -7,000 | 754 | 757 | 746 | 746 | 9,200 |
| 2024-05-23 | GOLDMAN SACHS INTERNATIONAL | 57,000 | 0.79% | ▼ | -6,200 | 786 | 789 | 761 | 770 | 13,700 |
| 2024-05-16 | GOLDMAN SACHS INTERNATIONAL | 63,200 | 0.87% | ▼ | -2,100 | 731 | 772 | 731 | 750 | 72,400 |
| 2024-05-15 | GOLDMAN SACHS INTERNATIONAL | 65,300 | 0.90% | ▲ | 6,900 | 861 | 861 | 823 | 829 | 30,400 |
| 2024-05-02 | GOLDMAN SACHS INTERNATIONAL | 58,400 | 0.81% | ▲ | 6,000 | 829 | 829 | 803 | 818 | 27,000 |
| 2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 52,400 | 0.72% | ▲ | 8,800 | 843 | 852 | 831 | 843 | 19,200 |
| 2024-04-24 | GOLDMAN SACHS INTERNATIONAL | 43,600 | 0.60% | ▲ | 3,400 | 835 | 835 | 822 | 825 | 21,400 |
| 2024-04-23 | GOLDMAN SACHS INTERNATIONAL | 40,200 | 0.55% | ▲ | 809 | 832 | 804 | 831 | 29,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:30 | Ｇ－コマースワン | 自己株式の取得状況に関するお知らせ |
| 20241111 | 15:30 | Ｇ－コマースワン | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241101 | 15:00 | Ｇ－コマースワン | 自己株式の取得状況に関するお知らせ |
| 20241001 | 15:00 | Ｇ－コマースワン | 自己株式の取得状況に関するお知らせ |
| 20240918 | 15:00 | Ｇ－コマースワン | 完全子会社間の吸収合併に関するお知らせ |
| 20240904 | 15:00 | Ｇ－コマースワン | 自己株式の取得状況に関するお知らせ |
| 20240814 | 15:30 | Ｇ－コマースワン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:30 | Ｇ－コマースワン | 2025年３月期 第１四半期決算説明資料 |
| 20240814 | 15:30 | Ｇ－コマースワン | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240626 | 15:00 | Ｇ－コマースワン | 事業計画及び成長可能性に関する事項 |
| 20240515 | 15:30 | Ｇ－コマースワン | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:30 | Ｇ－コマースワン | 2024年３月期 決算説明資料 |
| 20240515 | 15:30 | Ｇ－コマースワン | 連結決算上の特別損失（減損損失）の計上、個別決算上の特別損失及び営業外費用の計上に関するお知らせ |
| 20240315 | 16:00 | Ｇ－コマースワン | 2024年３月期通期連結業績予想の上方修正および配当予想修正（増配）に関するお知らせ |
| 20240214 | 15:30 | Ｇ－コマースワン | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:30 | Ｇ－コマースワン | 2024年３月期第３四半期 決算説明資料 |
| 20240214 | 15:30 | Ｇ－コマースワン | 自己株式の消却に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYKQ | 350 | 2024-12-18 13:46 | 株式会社コマースOｎｅホールディングス | 株式会社フューチャースピリッツ | 変更報告書 |
| S100UCAU | 350 | 2024-09-12 15:20 | 株式会社コマースＯｎｅホールディングス | 光通信株式会社 | 大量保有報告書 |
| S100TJLG | 350 | 2024-06-03 13:40 | 株式会社コマースＯｎｅホールディングス | Ａｓｉａｎ Ａｓｓｅｔ Ａｃｑｕｉｓｉｔｉｏｎ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100T0VU | 350 | 2024-03-12 15:00 | 株式会社コマースOneホールディングス | ＡＭＩＲＡＬ ＧＥＳＴＩＯＮ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4496 | 1 | 株式会社コマースOneホールディングス | 2024-12-21 19:29:17 |
| 4496 | 2 | 経営戦略｜株式会社コマースOneホールディングス | 2024-06-21 14:41:56 |
| 4496 | 2 | 個人投資家の皆様へ｜株式会社コマースOneホールディングス | 2024-06-21 14:41:55 |
| 4496 | 2 | 免責事項｜株式会社コマースOneホールディングス | 2024-06-14 22:47:23 |
| 4496 | 2 | 電子公告｜株式会社コマースOneホールディングス | 2024-06-14 22:47:21 |
| 4496 | 2 | コーポレート・ガバナンス｜株式会社コマースOneホールディングス | 2024-06-14 22:47:20 |
| 4496 | 2 | 株式情報｜株式会社コマースOneホールディングス | 2024-06-14 22:47:19 |
| 4496 | 2 | IRカレンダー｜株式会社コマースOneホールディングス | 2024-06-14 22:47:18 |
| 4496 | 2 | 業績ハイライト｜株式会社コマースOneホールディングス | 2024-06-14 22:47:17 |
| 4496 | 2 | IRニュース｜株式会社コマースOneホールディングス | 2024-06-14 22:47:15 |