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 | 1,186 | 1,191 | 1,165 | 1,176 | 136,800 | -18 | 98% | 99% | 138% | ▼▼▼▼▼▼ | 100% | 103% | 99% | 90% | 100% |
20240726 | 1,171 | 1,192 | 1,165 | 1,176 | 59,800 | 0 | 100% | 100% | 44% | -- | 102% | 98% | 101% | 90% | 100% |
20240729 | 1,182 | 1,221 | 1,171 | 1,210 | 111,900 | 34 | 103% | 102% | 187% | ▲ | 102% | 91% | 103% | 95% | 103% |
20240730 | 1,152 | 1,192 | 1,150 | 1,173 | 123,200 | -37 | 97% | 102% | 110% | ▼ | 104% | 94% | 104% | 92% | 100% |
20240731 | 1,161 | 1,211 | 1,149 | 1,207 | 111,000 | 34 | 103% | 104% | 90% | ▲ | 97% | 92% | 107% | 95% | 103% |
20240801 | 1,186 | 1,186 | 1,138 | 1,154 | 134,000 | -53 | 96% | 97% | 121% | ▼ | 96% | 97% | 116% | 91% | 100% |
20240802 | 1,100 | 1,100 | 1,050 | 1,052 | 207,200 | -102 | 91% | 96% | 155% | ▼▼ | 96% | 108% | 128% | 83% | 100% |
20240805 | 1,000 | 1,030 | 931 | 958 | 155,500 | -94 | 91% | 96% | 75% | ▼▼▼ | 104% | 105% | 121% | 76% | 100% |
20240806 | 1,051 | 1,091 | 1,015 | 1,090 | 194,100 | 132 | 114% | 104% | 125% | ▲ | 98% | 104% | 118% | 86% | 114% |
20240807 | 1,081 | 1,091 | 1,043 | 1,054 | 138,500 | -36 | 97% | 98% | 71% | ▼ | 102% | 109% | 122% | 83% | 110% |
20240808 | 1,042 | 1,070 | 1,035 | 1,063 | 97,200 | 9 | 101% | 102% | 70% | ▲ | 99% | 106% | 117% | 84% | 111% |
20240809 | 1,093 | 1,098 | 1,052 | 1,077 | 132,200 | 14 | 101% | 99% | 136% | ▲▲ | 102% | 107% | 118% | 85% | 112% |
20240813 | 1,080 | 1,107 | 1,076 | 1,102 | 104,300 | 25 | 102% | 102% | 79% | ▲▲▲ | 102% | 106% | 116% | 87% | 115% |
20240814 | 1,100 | 1,126 | 1,087 | 1,126 | 86,000 | 24 | 102% | 102% | 82% | ▲▲▲▲ | 101% | 103% | 113% | 89% | 118% |
20240815 | 1,126 | 1,139 | 1,113 | 1,132 | 105,100 | 6 | 101% | 101% | 122% | ▲▲▲▲▲ | 100% | 100% | 110% | 90% | 118% |
20240816 | 1,155 | 1,164 | 1,139 | 1,160 | 66,300 | 28 | 102% | 100% | 63% | ▲▲▲▲▲▲ | 101% | 102% | 112% | 92% | 121% |
20240819 | 1,134 | 1,158 | 1,129 | 1,143 | 51,400 | -17 | 99% | 101% | 78% | ▼ | 100% | 103% | 109% | 93% | 119% |
20240820 | 1,160 | 1,166 | 1,146 | 1,161 | 59,700 | 18 | 102% | 100% | 116% | ▲ | 99% | 103% | 110% | 95% | 121% |
20240821 | 1,154 | 1,159 | 1,140 | 1,147 | 42,300 | -14 | 99% | 99% | 71% | ▼ | 100% | 105% | 110% | 95% | 120% |
20240822 | 1,151 | 1,162 | 1,145 | 1,156 | 26,000 | 9 | 101% | 100% | 61% | ▲ | 100% | 110% | 110% | 96% | 121% |
20240823 | 1,156 | 1,170 | 1,156 | 1,157 | 32,300 | 1 | 100% | 100% | 124% | ▲▲ | 103% | 110% | 110% | 96% | 121% |
20240826 | 1,157 | 1,192 | 1,153 | 1,192 | 117,700 | 35 | 103% | 103% | 364% | ▲▲▲ | 99% | 106% | 106% | 99% | 124% |
20240827 | 1,200 | 1,216 | 1,188 | 1,191 | 69,300 | -1 | 100% | 99% | 59% | ▼ | 96% | 100% | 101% | 99% | 124% |
20240828 | 1,267 | 1,287 | 1,206 | 1,210 | 419,300 | 19 | 102% | 96% | 605% | ▲ | 105% | 105% | 106% | 100% | 126% |
20240829 | 1,214 | 1,272 | 1,214 | 1,272 | 288,800 | 62 | 105% | 105% | 69% | ▲▲ | 101% | 98% | 101% | 100% | 133% |
20240830 | 1,265 | 1,279 | 1,260 | 1,275 | 159,200 | 3 | 100% | 101% | 55% | ▲▲▲ | 99% | 98% | 100% | 100% | 133% |
20240902 | 1,277 | 1,280 | 1,249 | 1,263 | 97,700 | -12 | 99% | 99% | 61% | ▼ | 101% | 99% | 102% | 99% | 132% |
20240903 | 1,263 | 1,283 | 1,260 | 1,270 | 147,300 | 7 | 101% | 101% | 151% | ▲ | 99% | 101% | 103% | 100% | 120% |
20240904 | 1,240 | 1,254 | 1,229 | 1,229 | 168,600 | -41 | 97% | 99% | 114% | ▼ | 101% | 102% | 105% | 96% | 117% |
20240905 | 1,223 | 1,258 | 1,214 | 1,241 | 109,200 | 12 | 101% | 101% | 65% | ▲ | 99% | 101% | 102% | 97% | 117% |
20240906 | 1,259 | 1,268 | 1,231 | 1,248 | 91,800 | 7 | 101% | 99% | 84% | ▲▲ | 102% | 104% | 105% | 98% | 116% |
20240909 | 1,218 | 1,244 | 1,214 | 1,241 | 123,100 | -7 | 99% | 102% | 134% | ▼ | 101% | 102% | 103% | 97% | 113% |
20240910 | 1,241 | 1,262 | 1,240 | 1,249 | 76,400 | 8 | 101% | 101% | 62% | ▲ | 100% | 101% | 103% | 98% | 111% |
20240911 | 1,249 | 1,255 | 1,229 | 1,243 | 105,100 | -6 | 100% | 100% | 138% | ▼ | 101% | 101% | 102% | 97% | 110% |
20240912 | 1,255 | 1,285 | 1,252 | 1,269 | 184,100 | 26 | 102% | 101% | 175% | ▲ | 99% | 101% | 101% | 100% | 111% |
20240913 | 1,265 | 1,265 | 1,247 | 1,254 | 119,300 | -15 | 99% | 99% | 65% | ▼ | 101% | 102% | 103% | 98% | 110% |
20240917 | 1,250 | 1,267 | 1,247 | 1,261 | 134,600 | 7 | 101% | 101% | 113% | ▲ | 100% | 100% | 102% | 99% | 110% |
20240918 | 1,260 | 1,274 | 1,241 | 1,256 | 128,300 | -5 | 100% | 100% | 95% | ▼ | 100% | 101% | 104% | 99% | 110% |
20240919 | 1,265 | 1,278 | 1,247 | 1,262 | 112,000 | 6 | 100% | 100% | 87% | ▲ | 101% | 102% | 105% | 99% | 109% |
20240920 | 1,259 | 1,282 | 1,259 | 1,275 | 298,100 | 13 | 101% | 101% | 266% | ▲▲ | 99% | 98% | 103% | 100% | 110% |
20240924 | 1,283 | 1,287 | 1,252 | 1,264 | 104,900 | -11 | 99% | 99% | 35% | ▼ | 99% | 99% | 105% | 99% | 106% |
20240925 | 1,255 | 1,255 | 1,234 | 1,247 | 89,900 | -17 | 99% | 99% | 86% | ▼▼ | 102% | 99% | 105% | 98% | 105% |
20240926 | 1,255 | 1,285 | 1,253 | 1,283 | 203,900 | 36 | 103% | 102% | 227% | ▲ | 100% | 99% | 105% | 100% | 106% |
20240927 | 1,259 | 1,268 | 1,235 | 1,260 | 137,200 | -23 | 98% | 100% | 67% | ▼ | 99% | 103% | 108% | 98% | 103% |
20240930 | 1,216 | 1,216 | 1,166 | 1,208 | 99,100 | -52 | 96% | 99% | 72% | ▼▼ | 101% | 105% | 108% | 94% | 100% |
20241001 | 1,222 | 1,239 | 1,220 | 1,239 | 87,800 | 31 | 103% | 101% | 89% | ▲ | 100% | 105% | 108% | 97% | 103% |
20241002 | 1,222 | 1,240 | 1,214 | 1,220 | 86,300 | -19 | 98% | 100% | 98% | ▼ | 99% | 100% | 104% | 95% | 101% |
20241003 | 1,267 | 1,271 | 1,241 | 1,249 | 132,100 | 29 | 102% | 99% | 153% | ▲ | 98% | 103% | 106% | 97% | 103% |
20241004 | 1,245 | 1,257 | 1,222 | 1,225 | 111,200 | -24 | 98% | 98% | 84% | ▼ | 103% | 103% | 105% | 95% | 101% |
20241007 | 1,240 | 1,278 | 1,230 | 1,277 | 236,800 | 52 | 104% | 103% | 213% | ▲ | 100% | 101% | 0% | 100% | 106% |
20241008 | 1,267 | 1,278 | 1,257 | 1,261 | 109,300 | -16 | 99% | 100% | 46% | ▼ | 100% | 101% | 0% | 98% | 104% |
20241009 | 1,270 | 1,280 | 1,262 | 1,268 | 79,500 | 7 | 101% | 100% | 73% | ▲ | 100% | 101% | 0% | 99% | 105% |
20241010 | 1,278 | 1,281 | 1,268 | 1,281 | 77,500 | 13 | 101% | 100% | 97% | ▲▲ | 99% | 102% | 0% | 100% | 106% |
20241011 | 1,281 | 1,281 | 1,258 | 1,265 | 75,600 | -16 | 99% | 99% | 98% | ▼ | 101% | 103% | 0% | 99% | 105% |
20241015 | 1,276 | 1,293 | 1,267 | 1,285 | 138,100 | 20 | 102% | 101% | 183% | ▲ | 101% | 103% | 0% | 100% | 106% |
20241016 | 1,278 | 1,299 | 1,274 | 1,285 | 101,500 | 0 | 100% | 101% | 73% | -- | 99% | 100% | 0% | 100% | 106% |
20241017 | 1,294 | 1,295 | 1,280 | 1,287 | 66,700 | 2 | 100% | 99% | 66% | ▲ | 102% | 0% | 0% | 100% | 107% |
20241018 | 1,293 | 1,313 | 1,290 | 1,313 | 92,800 | 26 | 102% | 102% | 139% | ▲▲ | 100% | 0% | 0% | 100% | 109% |
20241021 | 1,319 | 1,324 | 1,300 | 1,319 | 75,100 | 6 | 100% | 100% | 81% | ▲▲▲ | 98% | 0% | 0% | 100% | 109% |
20241022 | 1,317 | 1,317 | 1,287 | 1,296 | 153,100 | -23 | 98% | 98% | 204% | ▼ | % | % | % | 98% | 107% |
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 | 4,500 | 43,200 | 0 | 23,300 | 4,500 | 19,900 |
2024-10-11 | 3,100 | 47,300 | 0 | 20,700 | 3,100 | 26,600 |
2024-10-04 | 1,900 | 46,400 | 0 | 15,200 | 1,900 | 31,200 |
2024-09-27 | 2,600 | 52,600 | 0 | 18,600 | 2,600 | 34,000 |
2024-09-20 | 3,800 | 58,600 | 100 | 25,100 | 3,700 | 33,500 |
2024-09-13 | 4,200 | 93,100 | 0 | 55,200 | 4,200 | 37,900 |
2024-09-06 | 3,800 | 95,700 | 0 | 54,300 | 3,800 | 41,400 |
2024-08-30 | 12,100 | 114,700 | 0 | 57,200 | 12,100 | 57,500 |
2024-08-23 | 1,900 | 65,700 | 0 | 20,900 | 1,900 | 44,800 |
2024-08-16 | 2,300 | 67,300 | 0 | 20,900 | 2,300 | 46,400 |
2024-08-09 | 3,200 | 80,700 | 0 | 29,700 | 3,200 | 51,000 |
2024-08-02 | 2,500 | 86,000 | 200 | 25,500 | 2,300 | 60,500 |
2024-07-26 | 4,000 | 81,900 | 200 | 24,600 | 3,800 | 57,300 |
2024-07-19 | 2,500 | 75,500 | 200 | 21,600 | 2,300 | 53,900 |
2024-07-12 | 2,300 | 77,900 | 200 | 21,600 | 2,100 | 56,300 |
2024-07-05 | 2,000 | 82,300 | 200 | 21,400 | 1,800 | 60,900 |
2024-06-28 | 2,100 | 76,700 | 200 | 24,000 | 1,900 | 52,700 |
2024-06-21 | 1,900 | 84,400 | 200 | 24,900 | 1,700 | 59,500 |
2024-06-14 | 2,100 | 80,300 | 200 | 23,900 | 1,900 | 56,400 |
2024-06-07 | 2,500 | 77,300 | 200 | 23,200 | 2,300 | 54,100 |
2024-05-31 | 2,800 | 72,600 | 200 | 23,300 | 2,600 | 49,300 |
2024-05-24 | 5,300 | 75,800 | 900 | 19,500 | 4,400 | 56,300 |
2024-05-17 | 3,800 | 60,400 | 200 | 17,900 | 3,600 | 42,500 |
2024-05-10 | 2,500 | 59,200 | 200 | 18,500 | 2,300 | 40,700 |
2024-05-02 | 2,700 | 54,300 | 200 | 17,400 | 2,500 | 36,900 |
2024-04-26 | 4,800 | 56,400 | 200 | 18,100 | 4,600 | 38,300 |
2024-04-19 | 3,000 | 39,200 | 500 | 14,700 | 2,500 | 24,500 |
2024-04-12 | 3,000 | 35,400 | 400 | 13,900 | 2,600 | 21,500 |
2024-04-05 | 3,000 | 25,000 | 600 | 9,300 | 2,400 | 15,700 |
2024-03-29 | 3,300 | 23,900 | 400 | 9,000 | 2,900 | 14,900 |
2024-03-22 | 4,400 | 25,000 | 1,600 | 11,700 | 2,800 | 13,300 |
2024-03-15 | 4,900 | 27,300 | 1,100 | 12,100 | 3,800 | 15,200 |
2024-03-08 | 3,500 | 24,300 | 400 | 12,000 | 3,100 | 12,300 |
2024-03-01 | 5,800 | 22,300 | 400 | 10,400 | 5,400 | 11,900 |
2024-02-22 | 3,000 | 45,500 | 400 | 17,100 | 2,600 | 28,400 |
2024-02-16 | 2,200 | 45,300 | 200 | 18,400 | 2,000 | 26,900 |
2024-02-09 | 1,800 | 59,700 | 300 | 22,100 | 1,500 | 37,600 |
2024-02-02 | 3,500 | 57,600 | 800 | 19,300 | 2,700 | 38,300 |
2024-01-26 | 4,800 | 20,300 | 800 | 8,900 | 4,000 | 11,400 |
2024-01-19 | 6,500 | 18,000 | 800 | 5,600 | 5,700 | 12,400 |
2024-01-12 | 7,700 | 24,800 | 900 | 14,300 | 6,800 | 10,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4956 | 1 | コニシ株式会社 | 2024-10-22 22:27:30 |
4956 | 2 | 「第99期 コニシレポート(株主通信)」を掲載しました。 | 2024-06-21 15:51:46 |
4956 | 2 | IR資料室|株主・投資家の皆さま|コニシ株式会社 | 2024-06-18 14:33:12 |
4956 | 2 | 株式関係|株主・投資家の皆さま|コニシ株式会社 | 2024-06-18 14:33:11 |
4956 | 2 | FAQ(よくあるご質問)|株主・投資家の皆さま|コニシ株式会社 | 2024-06-18 14:33:10 |
4956 | 2 | IRカレンダー|株主・投資家の皆さま|コニシ株式会社 | 2024-06-18 14:33:08 |
4956 | 2 | コニシレポート(株主通信)|IR資料室|株主・投資家の皆さま|コニシ株式会社 | 2024-06-18 14:33:07 |
4956 | 2 | 有価証券報告書|IR資料室|株主・投資家の皆さま|コニシ株式会社 | 2024-06-18 14:33:06 |
4956 | 2 | 決算説明会資料|IR資料室|株主・投資家の皆さま|コニシ株式会社 | 2024-06-18 14:33:05 |
4956 | 2 | 決算短信|IR資料室|株主・投資家の皆さま|コニシ株式会社 | 2024-06-18 14:33:03 |