| 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 | 804 | 805 | 791 | 798 | 10,400 | -21 | 97% | 99% | 155% | ▼ | 100% | 99% | 96% | 97% | 102% |
| 20240726 | 798 | 806 | 781 | 799 | 6,100 | 1 | 100% | 100% | 59% | ▲ | 100% | 99% | 96% | 97% | 102% |
| 20240729 | 800 | 809 | 782 | 802 | 7,200 | 3 | 100% | 100% | 118% | ▲▲ | 100% | 93% | 96% | 98% | 102% |
| 20240730 | 798 | 806 | 797 | 799 | 2,400 | -3 | 100% | 100% | 33% | ▼ | 99% | 89% | 96% | 97% | 102% |
| 20240731 | 798 | 800 | 789 | 791 | 13,100 | -8 | 99% | 99% | 546% | ▼▼ | 101% | 91% | 98% | 96% | 101% |
| 20240801 | 781 | 799 | 780 | 792 | 11,700 | 1 | 100% | 101% | 89% | ▲ | 100% | 95% | 103% | 96% | 101% |
| 20240802 | 740 | 770 | 726 | 740 | 11,400 | -52 | 93% | 100% | 97% | ▼ | 97% | 108% | 117% | 90% | 100% |
| 20240805 | 653 | 710 | 614 | 634 | 23,400 | -106 | 86% | 97% | 205% | ▼▼ | 113% | 117% | 121% | 77% | 100% |
| 20240806 | 630 | 718 | 629 | 709 | 25,500 | 75 | 112% | 113% | 109% | ▲ | 103% | 113% | 113% | 86% | 112% |
| 20240807 | 678 | 718 | 677 | 700 | 13,300 | -9 | 99% | 103% | 52% | ▼ | 99% | 111% | 111% | 85% | 110% |
| 20240808 | 687 | 715 | 676 | 681 | 4,800 | -19 | 97% | 99% | 36% | ▼▼ | 103% | 110% | 112% | 83% | 107% |
| 20240809 | 681 | 718 | 681 | 702 | 7,300 | 21 | 103% | 103% | 152% | ▲ | 103% | 104% | 107% | 85% | 111% |
| 20240813 | 710 | 742 | 703 | 734 | 3,800 | 32 | 105% | 103% | 52% | ▲▲ | 106% | 103% | 104% | 89% | 116% |
| 20240814 | 725 | 766 | 711 | 766 | 13,200 | 32 | 104% | 106% | 347% | ▲▲▲ | 98% | 99% | 98% | 93% | 121% |
| 20240815 | 766 | 770 | 734 | 750 | 13,000 | -16 | 98% | 98% | 98% | ▼ | 98% | 101% | 100% | 91% | 118% |
| 20240816 | 750 | 750 | 731 | 737 | 3,000 | -13 | 98% | 98% | 23% | ▼▼ | 97% | 102% | 100% | 90% | 116% |
| 20240819 | 748 | 749 | 727 | 727 | 4,300 | -10 | 99% | 97% | 143% | ▼▼▼ | 103% | 105% | 103% | 89% | 115% |
| 20240820 | 727 | 749 | 724 | 749 | 5,000 | 22 | 103% | 103% | 116% | ▲ | 102% | 103% | 100% | 91% | 118% |
| 20240821 | 740 | 765 | 735 | 756 | 5,900 | 7 | 101% | 102% | 118% | ▲▲ | 100% | 101% | 98% | 92% | 119% |
| 20240822 | 756 | 766 | 755 | 759 | 3,800 | 3 | 100% | 100% | 64% | ▲▲▲ | 101% | 99% | 98% | 95% | 120% |
| 20240823 | 759 | 766 | 755 | 765 | 8,200 | 6 | 101% | 101% | 216% | ▲▲▲▲ | 99% | 98% | 97% | 95% | 121% |
| 20240826 | 765 | 770 | 759 | 761 | 4,700 | -4 | 99% | 99% | 57% | ▼ | 99% | 97% | 96% | 95% | 120% |
| 20240827 | 769 | 769 | 761 | 762 | 2,800 | 1 | 100% | 99% | 60% | ▲ | 99% | 98% | 97% | 95% | 120% |
| 20240828 | 762 | 769 | 753 | 753 | 5,600 | -9 | 99% | 99% | 200% | ▼ | 99% | 99% | 99% | 95% | 119% |
| 20240829 | 753 | 761 | 748 | 749 | 3,100 | -4 | 99% | 99% | 55% | ▼▼ | 99% | 98% | 100% | 95% | 118% |
| 20240830 | 749 | 749 | 740 | 745 | 3,400 | -4 | 99% | 99% | 110% | ▼▼▼ | 99% | 99% | 100% | 97% | 118% |
| 20240902 | 745 | 746 | 735 | 737 | 4,900 | -8 | 99% | 99% | 144% | ▼▼▼▼ | 102% | 100% | 102% | 96% | 116% |
| 20240903 | 732 | 755 | 732 | 749 | 11,400 | 12 | 102% | 102% | 233% | ▲ | 98% | 97% | 100% | 98% | 110% |
| 20240904 | 748 | 748 | 735 | 736 | 3,100 | -13 | 98% | 98% | 27% | ▼ | 100% | 99% | 102% | 96% | 108% |
| 20240905 | 733 | 743 | 733 | 735 | 3,600 | -1 | 100% | 100% | 116% | ▼▼ | 100% | 99% | 102% | 96% | 108% |
| 20240906 | 736 | 749 | 731 | 735 | 5,600 | 0 | 100% | 100% | 156% | -- | 99% | 101% | 102% | 96% | 105% |
| 20240909 | 735 | 743 | 726 | 728 | 3,300 | -7 | 99% | 99% | 59% | ▼ | 99% | 102% | 103% | 95% | 100% |
| 20240910 | 728 | 731 | 722 | 724 | 1,700 | -4 | 99% | 99% | 52% | ▼▼ | 100% | 102% | 103% | 95% | 100% |
| 20240911 | 724 | 742 | 721 | 726 | 5,300 | 2 | 100% | 100% | 312% | ▲ | 101% | 102% | 100% | 95% | 100% |
| 20240912 | 726 | 740 | 723 | 732 | 5,900 | 6 | 101% | 101% | 111% | ▲▲ | 98% | 98% | 96% | 96% | 101% |
| 20240913 | 758 | 760 | 742 | 742 | 6,500 | 10 | 101% | 98% | 110% | ▲▲▲ | 99% | 100% | 98% | 97% | 102% |
| 20240917 | 743 | 744 | 736 | 736 | 2,200 | -6 | 99% | 99% | 34% | ▼ | 99% | 100% | 99% | 96% | 102% |
| 20240918 | 736 | 738 | 728 | 731 | 2,500 | -5 | 99% | 99% | 114% | ▼▼ | 100% | 99% | 98% | 96% | 101% |
| 20240919 | 738 | 747 | 729 | 737 | 5,700 | 6 | 101% | 100% | 228% | ▲ | 100% | 101% | 98% | 96% | 102% |
| 20240920 | 737 | 744 | 737 | 740 | 1,300 | 3 | 100% | 100% | 23% | ▲▲ | 99% | 101% | 98% | 97% | 102% |
| 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% | 99% | 97% | 101% |
| 20241002 | 726 | 726 | 718 | 726 | 500 | 0 | 100% | 100% | 18% | -- | 99% | 98% | 98% | 97% | 101% |
| 20241003 | 731 | 731 | 716 | 725 | 3,000 | -1 | 100% | 99% | 600% | ▼ | 100% | 99% | 99% | 97% | 100% |
| 20241004 | 725 | 726 | 716 | 724 | 1,700 | -1 | 100% | 100% | 57% | ▼▼ | 102% | 101% | 101% | 97% | 100% |
| 20241007 | 711 | 729 | 711 | 722 | 2,100 | -2 | 100% | 102% | 124% | ▼▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20241008 | 722 | 722 | 719 | 719 | 300 | -3 | 100% | 100% | 14% | ▼▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241009 | 719 | 720 | 710 | 718 | 6,400 | -1 | 100% | 100% | 2133% | ▼▼▼▼▼ | 99% | 101% | 0% | 96% | 100% |
| 20241010 | 718 | 720 | 709 | 712 | 3,300 | -6 | 99% | 99% | 52% | ▼▼▼▼▼▼ | 101% | 101% | 0% | 95% | 100% |
| 20241011 | 712 | 718 | 712 | 717 | 2,300 | 5 | 101% | 101% | 70% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241015 | 718 | 719 | 715 | 715 | 2,700 | -2 | 100% | 100% | 117% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241016 | 718 | 723 | 715 | 721 | 5,400 | 6 | 101% | 100% | 200% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241017 | 721 | 729 | 716 | 722 | 3,300 | 1 | 100% | 100% | 61% | ▲▲ | 98% | 0% | 0% | 97% | 101% |
| 20241018 | 722 | 722 | 710 | 710 | 400 | -12 | 98% | 98% | 12% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20241021 | 712 | 722 | 712 | 716 | 1,700 | 6 | 101% | 101% | 425% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241022 | 720 | 722 | 716 | 720 | 700 | 4 | 101% | 100% | 41% | ▲▲ | % | % | % | 96% | 101% |
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 | 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 |
|---|---|---|---|
| 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
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 | 2024-10-22 22:21:53 |
| 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 |