| 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 | 820 | 833 | 815 | 827 | 1,100 | 5 | 101% | 101% | 58% | ▲ | 101% | 103% | 104% | 95% | 105% |
| 20250311 | 822 | 831 | 820 | 828 | 1,900 | 1 | 100% | 101% | 173% | ▲▲ | 104% | 105% | 107% | 95% | 105% |
| 20250312 | 804 | 840 | 804 | 840 | 3,800 | 12 | 101% | 104% | 200% | ▲▲▲ | 102% | 101% | 103% | 96% | 106% |
| 20250313 | 836 | 850 | 834 | 850 | 500 | 10 | 101% | 102% | 13% | ▲▲▲▲ | 101% | 101% | 101% | 97% | 107% |
| 20250314 | 841 | 849 | 841 | 849 | 700 | -1 | 100% | 101% | 140% | ▼ | 99% | 100% | 96% | 97% | 107% |
| 20250317 | 850 | 855 | 840 | 845 | 7,600 | -4 | 100% | 99% | 1086% | ▼▼ | 100% | 100% | 95% | 97% | 107% |
| 20250318 | 849 | 849 | 838 | 847 | 1,200 | 2 | 100% | 100% | 16% | ▲ | 100% | 98% | 94% | 97% | 107% |
| 20250319 | 847 | 847 | 835 | 843 | 1,300 | -4 | 100% | 100% | 108% | ▼ | 101% | 102% | 95% | 96% | 107% |
| 20250321 | 837 | 847 | 836 | 846 | 1,600 | 3 | 100% | 101% | 123% | ▲ | 100% | 102% | 94% | 97% | 107% |
| 20250324 | 845 | 850 | 844 | 846 | 2,800 | 0 | 100% | 100% | 175% | -- | 99% | 102% | 94% | 97% | 107% |
| 20250325 | 840 | 840 | 828 | 828 | 1,300 | -18 | 98% | 99% | 46% | ▼ | 100% | 102% | 96% | 95% | 105% |
| 20250326 | 828 | 832 | 824 | 825 | 900 | -3 | 100% | 100% | 69% | ▼▼ | 102% | 98% | 96% | 94% | 104% |
| 20250327 | 830 | 850 | 828 | 850 | 1,400 | 25 | 103% | 102% | 156% | ▲ | 104% | 98% | 97% | 97% | 107% |
| 20250328 | 825 | 858 | 825 | 858 | 1,200 | 8 | 101% | 104% | 86% | ▲▲ | 100% | 94% | 95% | 98% | 108% |
| 20250331 | 849 | 849 | 814 | 846 | 3,800 | -12 | 99% | 100% | 317% | ▼ | 100% | 94% | 98% | 97% | 104% |
| 20250401 | 818 | 818 | 806 | 816 | 900 | -30 | 96% | 100% | 24% | ▼▼ | 100% | 95% | 100% | 93% | 100% |
| 20250402 | 805 | 805 | 805 | 805 | 100 | -11 | 99% | 100% | 11% | ▼▼▼ | 102% | 97% | 103% | 94% | 100% |
| 20250403 | 780 | 798 | 750 | 797 | 6,800 | -8 | 99% | 102% | 6800% | ▼▼▼▼ | 97% | 98% | 105% | 93% | 100% |
| 20250404 | 765 | 781 | 740 | 740 | 5,100 | -57 | 93% | 97% | 75% | ▼▼▼▼▼ | 103% | 99% | 108% | 86% | 100% |
| 20250408 | 746 | 780 | 745 | 767 | 2,700 | 27 | 104% | 103% | 53% | ▲ | 98% | 107% | 112% | 89% | 104% |
| 20250409 | 731 | 746 | 716 | 716 | 600 | -51 | 93% | 98% | 22% | ▼ | 92% | 96% | 100% | 83% | 100% |
| 20250410 | 821 | 827 | 750 | 753 | 7,600 | 37 | 105% | 92% | 1267% | ▲ | 98% | 105% | 109% | 88% | 105% |
| 20250411 | 752 | 752 | 738 | 738 | 200 | -15 | 98% | 98% | 3% | ▼ | 100% | 106% | 111% | 86% | 103% |
| 20250414 | 741 | 750 | 733 | 742 | 2,200 | 4 | 101% | 100% | 1100% | ▲ | 98% | 97% | 103% | 86% | 104% |
| 20250415 | 800 | 834 | 784 | 784 | 13,900 | 42 | 106% | 98% | 632% | ▲▲ | 99% | 97% | 103% | 91% | 109% |
| 20250416 | 798 | 818 | 781 | 791 | 7,600 | 7 | 101% | 99% | 55% | ▲▲▲ | 97% | 98% | 102% | 92% | 110% |
| 20250417 | 806 | 807 | 783 | 783 | 2,700 | -8 | 99% | 97% | 36% | ▼ | 99% | 102% | 105% | 91% | 109% |
| 20250418 | 782 | 782 | 770 | 776 | 1,100 | -7 | 99% | 99% | 41% | ▼▼ | 101% | 104% | 106% | 90% | 108% |
| 20250421 | 773 | 781 | 757 | 778 | 1,100 | 2 | 100% | 101% | 100% | ▲ | 100% | 103% | 104% | 91% | 109% |
| 20250422 | 778 | 778 | 756 | 778 | 1,800 | 0 | 100% | 100% | 164% | -- | 100% | 101% | 103% | 91% | 109% |
| 20250423 | 789 | 789 | 775 | 789 | 500 | 11 | 101% | 100% | 28% | ▲ | 101% | 101% | 103% | 92% | 110% |
| 20250424 | 789 | 795 | 775 | 795 | 1,000 | 6 | 101% | 101% | 200% | ▲▲ | 101% | 99% | 102% | 93% | 111% |
| 20250425 | 795 | 805 | 795 | 804 | 3,300 | 9 | 101% | 101% | 330% | ▲▲▲ | 99% | 102% | 101% | 94% | 112% |
| 20250428 | 804 | 804 | 795 | 795 | 300 | -9 | 99% | 99% | 9% | ▼ | 101% | 103% | 102% | 94% | 111% |
| 20250430 | 795 | 799 | 795 | 799 | 800 | 4 | 101% | 101% | 267% | ▲ | 99% | 103% | 101% | 98% | 112% |
| 20250501 | 799 | 807 | 790 | 790 | 1,700 | -9 | 99% | 99% | 213% | ▼ | 97% | 103% | 102% | 98% | 110% |
| 20250502 | 790 | 805 | 765 | 765 | 4,300 | -25 | 97% | 97% | 253% | ▼▼ | 103% | 102% | 102% | 95% | 107% |
| 20250507 | 795 | 837 | 779 | 820 | 9,500 | 55 | 107% | 103% | 221% | ▲ | 99% | 98% | 97% | 100% | 115% |
| 20250508 | 829 | 829 | 814 | 820 | 700 | 0 | 100% | 99% | 7% | -- | 99% | 99% | 98% | 100% | 115% |
| 20250509 | 820 | 826 | 812 | 812 | 1,200 | -8 | 99% | 99% | 171% | ▼ | 100% | 99% | 99% | 99% | 113% |
| 20250512 | 806 | 811 | 798 | 802 | 3,100 | -10 | 99% | 100% | 258% | ▼▼ | 101% | 101% | 100% | 98% | 109% |
| 20250513 | 802 | 820 | 795 | 811 | 4,700 | 9 | 101% | 101% | 152% | ▲ | 100% | 100% | 99% | 99% | 110% |
| 20250514 | 811 | 818 | 807 | 809 | 1,400 | -2 | 100% | 100% | 30% | ▼ | 100% | 101% | 100% | 99% | 109% |
| 20250515 | 798 | 812 | 764 | 795 | 9,100 | -14 | 98% | 100% | 650% | ▼▼ | 99% | 100% | 99% | 97% | 104% |
| 20250516 | 804 | 804 | 777 | 794 | 5,500 | -1 | 100% | 99% | 60% | ▼▼▼ | 103% | 102% | 100% | 97% | 104% |
| 20250519 | 788 | 825 | 788 | 808 | 5,700 | 14 | 102% | 103% | 104% | ▲ | 100% | 99% | 97% | 99% | 106% |
| 20250520 | 808 | 810 | 808 | 809 | 700 | 1 | 100% | 100% | 12% | ▲▲ | 101% | 100% | 98% | 99% | 106% |
| 20250521 | 800 | 809 | 800 | 808 | 600 | -1 | 100% | 101% | 86% | ▼ | 99% | 99% | 97% | 99% | 106% |
| 20250522 | 808 | 811 | 800 | 800 | 1,400 | -8 | 99% | 99% | 233% | ▼▼ | 100% | 100% | 96% | 98% | 105% |
| 20250523 | 801 | 809 | 801 | 801 | 900 | 1 | 100% | 100% | 64% | ▲ | 99% | 100% | 0% | 98% | 105% |
| 20250526 | 801 | 803 | 795 | 796 | 1,600 | -5 | 99% | 99% | 178% | ▼ | 101% | 100% | 0% | 97% | 104% |
| 20250527 | 796 | 801 | 793 | 801 | 1,200 | 5 | 101% | 101% | 75% | ▲ | 100% | 98% | 0% | 98% | 105% |
| 20250528 | 801 | 801 | 801 | 801 | 100 | 0 | 100% | 100% | 8% | -- | 100% | 98% | 0% | 98% | 105% |
| 20250529 | 801 | 801 | 797 | 801 | 400 | 0 | 100% | 100% | 400% | -- | 99% | 98% | 0% | 98% | 105% |
| 20250530 | 801 | 801 | 793 | 793 | 1,300 | -8 | 99% | 99% | 325% | ▼ | 98% | 98% | 0% | 97% | 104% |
| 20250602 | 798 | 798 | 785 | 785 | 500 | -8 | 99% | 98% | 38% | ▼▼ | 100% | 98% | 0% | 96% | 103% |
| 20250603 | 785 | 793 | 777 | 784 | 3,600 | -1 | 100% | 100% | 720% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20250604 | 784 | 789 | 784 | 786 | 600 | 2 | 100% | 100% | 17% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20250605 | 785 | 785 | 774 | 782 | 1,200 | -4 | 99% | 100% | 200% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20250606 | 782 | 782 | 772 | 772 | 400 | -10 | 99% | 99% | 33% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 29,600 | 0 | 25,100 | 0 | 4,500 |
| 2025-05-23 | 0 | 29,700 | 0 | 25,100 | 0 | 4,600 |
| 2025-05-16 | 0 | 31,900 | 0 | 26,000 | 0 | 5,900 |
| 2025-05-09 | 0 | 35,400 | 0 | 25,800 | 0 | 9,600 |
| 2025-05-02 | 0 | 37,600 | 0 | 25,900 | 0 | 11,700 |
| 2025-04-25 | 0 | 37,000 | 0 | 25,800 | 0 | 11,200 |
| 2025-04-18 | 0 | 38,300 | 0 | 26,500 | 0 | 11,800 |
| 2025-04-11 | 0 | 40,100 | 0 | 28,200 | 0 | 11,900 |
| 2025-04-04 | 0 | 37,900 | 0 | 28,600 | 0 | 9,300 |
| 2025-03-28 | 0 | 42,500 | 0 | 31,600 | 0 | 10,900 |
| 2025-03-21 | 0 | 41,300 | 0 | 30,600 | 0 | 10,700 |
| 2025-03-14 | 0 | 41,100 | 0 | 30,500 | 0 | 10,600 |
| 2025-03-07 | 0 | 40,800 | 0 | 29,100 | 0 | 11,700 |
| 2025-02-28 | 0 | 41,300 | 0 | 32,100 | 0 | 9,200 |
| 2025-02-21 | 0 | 41,000 | 0 | 31,600 | 0 | 9,400 |
| 2025-02-14 | 0 | 48,000 | 0 | 32,500 | 0 | 15,500 |
| 2025-02-07 | 0 | 46,400 | 0 | 31,900 | 0 | 14,500 |
| 2025-01-31 | 0 | 46,600 | 0 | 31,900 | 0 | 14,700 |
| 2025-01-24 | 0 | 48,300 | 0 | 31,800 | 0 | 16,500 |
| 2025-01-17 | 0 | 47,800 | 0 | 31,800 | 0 | 16,000 |
| 2025-01-10 | 0 | 49,000 | 0 | 32,300 | 0 | 16,700 |
| 2024-12-27 | 0 | 51,200 | 0 | 32,300 | 0 | 18,900 |
| 2024-12-20 | 0 | 58,000 | 0 | 32,800 | 0 | 25,200 |
| 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
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V5S9 | 360 | 2025-01-30 15:35 | 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 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V26P | 350 | 2025-01-14 15:46 | 株式会社コマースＯｎｅホールディングス | 光通信株式会社 | 変更報告書 |
| 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 | 2025-06-06 19:22:15 |
| 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 |