| 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 | 7,984 | 7,984 | 7,891 | 7,928 | 215,900 | 65 | 101% | 99% | 59% | ▲▲▲▲▲▲▲ | 99% | 100% | 105% | 98% | 111% |
| 20240925 | 7,984 | 7,992 | 7,857 | 7,881 | 291,400 | -47 | 99% | 99% | 135% | ▼ | 100% | 104% | 105% | 98% | 110% |
| 20240926 | 7,950 | 8,039 | 7,851 | 7,916 | 349,500 | 35 | 100% | 100% | 120% | ▲ | 100% | 106% | 107% | 98% | 111% |
| 20240927 | 7,800 | 7,850 | 7,654 | 7,788 | 466,200 | -128 | 98% | 100% | 133% | ▼ | 103% | 110% | 107% | 97% | 109% |
| 20240930 | 7,580 | 7,858 | 7,574 | 7,814 | 296,800 | 26 | 100% | 103% | 64% | ▲ | 101% | 107% | 102% | 97% | 109% |
| 20241001 | 7,885 | 8,008 | 7,869 | 7,954 | 249,900 | 140 | 102% | 101% | 84% | ▲▲ | 102% | 105% | 98% | 100% | 111% |
| 20241002 | 8,102 | 8,249 | 8,070 | 8,234 | 476,700 | 280 | 104% | 102% | 191% | ▲▲▲ | 98% | 101% | 92% | 100% | 115% |
| 20241003 | 8,384 | 8,400 | 8,149 | 8,243 | 277,600 | 9 | 100% | 98% | 58% | ▲▲▲▲ | 99% | 100% | 92% | 100% | 115% |
| 20241004 | 8,400 | 8,560 | 8,312 | 8,328 | 505,700 | 85 | 101% | 99% | 182% | ▲▲▲▲▲ | 100% | 99% | 91% | 100% | 116% |
| 20241007 | 8,429 | 8,499 | 8,328 | 8,420 | 441,100 | 92 | 101% | 100% | 87% | ▲▲▲▲▲▲ | 100% | 98% | 90% | 100% | 118% |
| 20241008 | 8,516 | 8,762 | 8,446 | 8,498 | 474,000 | 78 | 101% | 100% | 107% | ▲▲▲▲▲▲▲ | 99% | 95% | 90% | 100% | 119% |
| 20241009 | 8,496 | 8,512 | 8,316 | 8,403 | 463,500 | -95 | 99% | 99% | 98% | ▼ | 99% | 96% | 90% | 99% | 118% |
| 20241010 | 8,454 | 8,498 | 8,302 | 8,357 | 270,000 | -46 | 99% | 99% | 58% | ▼▼ | 100% | 95% | 91% | 98% | 117% |
| 20241011 | 8,392 | 8,431 | 8,356 | 8,356 | 292,800 | -1 | 100% | 100% | 108% | ▼▼▼ | 97% | 94% | 92% | 98% | 114% |
| 20241015 | 8,267 | 8,267 | 7,983 | 8,017 | 467,600 | -339 | 96% | 97% | 160% | ▼▼▼▼ | 101% | 96% | 95% | 94% | 109% |
| 20241016 | 8,034 | 8,144 | 7,978 | 8,078 | 319,800 | 61 | 101% | 101% | 68% | ▲ | 98% | 94% | 93% | 95% | 107% |
| 20241017 | 8,139 | 8,140 | 7,955 | 7,955 | 230,400 | -123 | 98% | 98% | 72% | ▼ | 96% | 94% | 93% | 94% | 103% |
| 20241018 | 8,100 | 8,141 | 7,720 | 7,744 | 487,300 | -211 | 97% | 96% | 212% | ▼▼ | 100% | 98% | 97% | 91% | 100% |
| 20241021 | 7,753 | 7,794 | 7,681 | 7,725 | 364,200 | -19 | 100% | 100% | 75% | ▼▼▼ | 100% | 97% | 98% | 91% | 100% |
| 20241022 | 7,688 | 7,822 | 7,654 | 7,659 | 310,300 | -66 | 99% | 100% | 85% | ▼▼▼▼ | 99% | 97% | 97% | 90% | 100% |
| 20241023 | 7,722 | 7,739 | 7,588 | 7,647 | 362,200 | -12 | 100% | 99% | 117% | ▼▼▼▼▼ | 101% | 100% | 97% | 90% | 100% |
| 20241024 | 7,539 | 7,648 | 7,514 | 7,605 | 324,100 | -42 | 99% | 101% | 89% | ▼▼▼▼▼▼ | 99% | 101% | 96% | 89% | 100% |
| 20241025 | 7,550 | 7,584 | 7,449 | 7,490 | 328,800 | -115 | 98% | 99% | 101% | ▼▼▼▼▼▼▼ | 100% | 102% | 95% | 88% | 100% |
| 20241028 | 7,454 | 7,519 | 7,353 | 7,443 | 445,400 | -47 | 99% | 100% | 135% | ▼▼▼▼▼▼▼▼ | 101% | 101% | 93% | 88% | 100% |
| 20241029 | 7,444 | 7,517 | 7,432 | 7,509 | 201,600 | 66 | 101% | 101% | 45% | ▲ | 101% | 100% | 90% | 88% | 101% |
| 20241030 | 7,507 | 7,615 | 7,505 | 7,570 | 986,800 | 61 | 101% | 101% | 489% | ▲▲ | 100% | 99% | 90% | 89% | 102% |
| 20241031 | 7,570 | 7,650 | 7,515 | 7,596 | 352,900 | 26 | 100% | 100% | 36% | ▲▲▲ | 98% | 98% | 89% | 89% | 102% |
| 20241101 | 7,649 | 7,679 | 7,466 | 7,479 | 533,900 | -117 | 98% | 98% | 151% | ▼ | 99% | 97% | 90% | 88% | 100% |
| 20241105 | 7,537 | 7,593 | 7,434 | 7,490 | 560,000 | 11 | 100% | 99% | 105% | ▲ | 99% | 96% | 89% | 88% | 101% |
| 20241106 | 7,557 | 7,622 | 7,452 | 7,452 | 562,500 | -38 | 99% | 99% | 100% | ▼ | 99% | 93% | 89% | 88% | 100% |
| 20241107 | 7,602 | 7,664 | 7,445 | 7,526 | 429,500 | 74 | 101% | 99% | 76% | ▲ | 97% | 93% | 90% | 90% | 101% |
| 20241108 | 7,500 | 7,535 | 7,311 | 7,311 | 521,300 | -215 | 97% | 97% | 121% | ▼ | 99% | 91% | 92% | 87% | 100% |
| 20241111 | 7,300 | 7,380 | 7,180 | 7,220 | 505,500 | -91 | 99% | 99% | 97% | ▼▼ | 99% | 93% | 94% | 86% | 100% |
| 20241112 | 7,150 | 7,273 | 7,068 | 7,091 | 944,000 | -129 | 98% | 99% | 187% | ▼▼▼ | 102% | 99% | 100% | 88% | 100% |
| 20241113 | 6,841 | 7,120 | 6,801 | 6,957 | 1,265,700 | -134 | 98% | 102% | 134% | ▼▼▼▼ | 97% | 99% | 100% | 86% | 100% |
| 20241114 | 6,850 | 6,869 | 6,631 | 6,639 | 951,900 | -318 | 95% | 97% | 75% | ▼▼▼▼▼ | 98% | 100% | 102% | 83% | 100% |
| 20241115 | 6,740 | 6,740 | 6,603 | 6,629 | 574,400 | -10 | 100% | 98% | 60% | ▼▼▼▼▼▼ | 101% | 102% | 104% | 86% | 100% |
| 20241118 | 6,593 | 6,675 | 6,495 | 6,646 | 542,600 | 17 | 100% | 101% | 94% | ▲ | 101% | 100% | 102% | 86% | 100% |
| 20241119 | 6,701 | 6,783 | 6,701 | 6,783 | 489,100 | 137 | 102% | 101% | 90% | ▲▲ | 100% | 100% | 102% | 89% | 102% |
| 20241120 | 6,724 | 6,790 | 6,689 | 6,728 | 248,500 | -55 | 99% | 100% | 51% | ▼ | 98% | 98% | 102% | 88% | 101% |
| 20241121 | 6,745 | 6,745 | 6,542 | 6,579 | 392,000 | -149 | 98% | 98% | 158% | ▼▼ | 101% | 98% | 103% | 87% | 100% |
| 20241122 | 6,679 | 6,800 | 6,649 | 6,733 | 342,100 | 154 | 102% | 101% | 87% | ▲ | 99% | 97% | 101% | 89% | 102% |
| 20241125 | 6,770 | 6,800 | 6,709 | 6,730 | 395,500 | -3 | 100% | 99% | 116% | ▼ | 99% | 98% | 103% | 89% | 102% |
| 20241126 | 6,683 | 6,704 | 6,545 | 6,628 | 339,000 | -102 | 98% | 99% | 86% | ▼▼ | 99% | 101% | 104% | 87% | 101% |
| 20241127 | 6,621 | 6,647 | 6,524 | 6,555 | 258,200 | -73 | 99% | 99% | 76% | ▼▼▼ | 100% | 103% | 105% | 86% | 100% |
| 20241128 | 6,543 | 6,617 | 6,543 | 6,571 | 121,000 | 16 | 100% | 100% | 47% | ▲ | 100% | 103% | 103% | 87% | 100% |
| 20241129 | 6,531 | 6,558 | 6,482 | 6,510 | 291,700 | -61 | 99% | 100% | 241% | ▼ | 101% | 103% | 103% | 87% | 100% |
| 20241202 | 6,520 | 6,635 | 6,520 | 6,557 | 337,100 | 47 | 101% | 101% | 116% | ▲ | 101% | 101% | 100% | 87% | 101% |
| 20241203 | 6,672 | 6,765 | 6,659 | 6,712 | 385,800 | 155 | 102% | 101% | 114% | ▲▲ | 99% | 100% | 98% | 89% | 103% |
| 20241204 | 6,806 | 6,934 | 6,692 | 6,751 | 576,200 | 39 | 101% | 99% | 149% | ▲▲▲ | 101% | 102% | 100% | 90% | 104% |
| 20241205 | 6,690 | 6,764 | 6,587 | 6,727 | 498,800 | -24 | 100% | 101% | 87% | ▼ | 100% | 101% | 99% | 92% | 103% |
| 20241206 | 6,757 | 6,796 | 6,709 | 6,731 | 226,400 | 4 | 100% | 100% | 45% | ▲ | 100% | 102% | 0% | 93% | 103% |
| 20241209 | 6,749 | 6,773 | 6,653 | 6,740 | 368,100 | 9 | 100% | 100% | 163% | ▲▲ | 100% | 99% | 0% | 95% | 104% |
| 20241210 | 6,840 | 6,931 | 6,801 | 6,821 | 345,000 | 81 | 101% | 100% | 94% | ▲▲▲ | 99% | 97% | 0% | 98% | 105% |
| 20241211 | 6,841 | 6,867 | 6,756 | 6,772 | 242,000 | -49 | 99% | 99% | 70% | ▼ | 100% | 96% | 0% | 99% | 104% |
| 20241212 | 6,872 | 6,889 | 6,761 | 6,857 | 358,200 | 85 | 101% | 100% | 148% | ▲ | 100% | 97% | 0% | 100% | 105% |
| 20241213 | 6,780 | 6,855 | 6,716 | 6,756 | 295,400 | -101 | 99% | 100% | 82% | ▼ | 99% | 99% | 0% | 99% | 104% |
| 20241216 | 6,760 | 6,781 | 6,652 | 6,659 | 234,800 | -97 | 99% | 99% | 79% | ▼▼ | 99% | 100% | 0% | 97% | 102% |
| 20241217 | 6,675 | 6,689 | 6,582 | 6,584 | 365,000 | -75 | 99% | 99% | 155% | ▼▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241218 | 6,601 | 6,660 | 6,561 | 6,599 | 250,500 | 15 | 100% | 100% | 69% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241219 | 6,509 | 6,606 | 6,505 | 6,534 | 331,200 | -65 | 99% | 100% | 132% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20241220 | 6,600 | 6,746 | 6,595 | 6,689 | 420,600 | 155 | 102% | 101% | 127% | ▲ | % | % | % | 98% | 103% |
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 | 5,600 | 331,600 | 5,600 | 143,200 | 0 | 188,400 |
| 2024-12-06 | 5,600 | 315,800 | 5,600 | 131,500 | 0 | 184,300 |
| 2024-11-29 | 4,700 | 277,300 | 4,700 | 110,600 | 0 | 166,700 |
| 2024-11-22 | 5,800 | 251,000 | 5,800 | 101,100 | 0 | 149,900 |
| 2024-11-15 | 5,800 | 239,600 | 5,800 | 83,100 | 0 | 156,500 |
| 2024-11-08 | 5,800 | 196,500 | 5,800 | 75,000 | 0 | 121,500 |
| 2024-11-01 | 6,100 | 171,100 | 6,100 | 68,900 | 0 | 102,200 |
| 2024-10-25 | 4,900 | 156,400 | 4,900 | 69,700 | 0 | 86,700 |
| 2024-10-18 | 12,300 | 156,400 | 12,300 | 71,500 | 0 | 84,900 |
| 2024-10-11 | 12,500 | 122,800 | 12,500 | 53,600 | 0 | 69,200 |
| 2024-10-04 | 12,800 | 104,000 | 12,800 | 41,700 | 0 | 62,300 |
| 2024-09-27 | 12,400 | 131,700 | 12,400 | 55,000 | 0 | 76,700 |
| 2024-09-20 | 12,700 | 120,900 | 12,700 | 45,200 | 0 | 75,700 |
| 2024-09-13 | 11,500 | 146,300 | 11,500 | 57,300 | 0 | 89,000 |
| 2024-09-06 | 11,000 | 160,500 | 11,000 | 59,000 | 0 | 101,500 |
| 2024-08-30 | 11,200 | 120,600 | 11,200 | 48,200 | 0 | 72,400 |
| 2024-08-23 | 11,400 | 117,400 | 11,400 | 48,600 | 0 | 68,800 |
| 2024-08-16 | 12,000 | 95,500 | 12,000 | 45,800 | 0 | 49,700 |
| 2024-08-09 | 11,200 | 123,700 | 11,200 | 46,600 | 0 | 77,100 |
| 2024-08-02 | 13,500 | 130,500 | 13,500 | 59,300 | 0 | 71,200 |
| 2024-07-26 | 13,600 | 146,600 | 13,600 | 66,700 | 0 | 79,900 |
| 2024-07-19 | 12,200 | 148,900 | 12,200 | 72,600 | 0 | 76,300 |
| 2024-07-12 | 13,700 | 148,200 | 13,700 | 72,200 | 0 | 76,000 |
| 2024-07-05 | 13,700 | 129,300 | 13,700 | 69,900 | 0 | 59,400 |
| 2024-06-28 | 13,200 | 124,500 | 13,200 | 66,700 | 0 | 57,800 |
| 2024-06-21 | 13,200 | 119,500 | 13,200 | 68,400 | 0 | 51,100 |
| 2024-06-14 | 12,800 | 127,900 | 12,800 | 74,900 | 0 | 53,000 |
| 2024-06-07 | 13,400 | 138,500 | 13,400 | 77,400 | 0 | 61,100 |
| 2024-05-31 | 14,600 | 139,000 | 14,600 | 76,200 | 0 | 62,800 |
| 2024-05-24 | 12,800 | 202,300 | 12,800 | 114,500 | 0 | 87,800 |
| 2024-05-17 | 4,000 | 221,400 | 4,000 | 117,600 | 0 | 103,800 |
| 2024-05-10 | 8,200 | 110,400 | 8,200 | 62,900 | 0 | 47,500 |
| 2024-05-02 | 3,500 | 147,000 | 3,500 | 69,900 | 0 | 77,100 |
| 2024-04-26 | 3,800 | 152,600 | 3,800 | 73,000 | 0 | 79,600 |
| 2024-04-19 | 3,600 | 160,400 | 3,600 | 76,100 | 0 | 84,300 |
| 2024-04-12 | 26,100 | 142,900 | 26,100 | 67,500 | 0 | 75,400 |
| 2024-04-05 | 2,600 | 130,300 | 2,600 | 63,700 | 0 | 66,600 |
| 2024-03-29 | 2,300 | 138,600 | 2,300 | 69,300 | 0 | 69,300 |
| 2024-03-22 | 2,600 | 165,900 | 2,600 | 73,600 | 0 | 92,300 |
| 2024-03-15 | 2,900 | 207,900 | 2,900 | 74,400 | 0 | 133,500 |
| 2024-03-08 | 2,300 | 223,600 | 2,300 | 75,900 | 0 | 147,700 |
| 2024-03-01 | 3,600 | 226,700 | 3,600 | 75,800 | 0 | 150,900 |
| 2024-02-22 | 3,300 | 253,200 | 3,300 | 86,400 | 0 | 166,800 |
| 2024-02-16 | 5,200 | 247,200 | 5,200 | 93,700 | 0 | 153,500 |
| 2024-02-09 | 6,200 | 323,400 | 6,200 | 116,100 | 0 | 207,300 |
| 2024-02-02 | 6,300 | 317,000 | 6,300 | 109,500 | 0 | 207,500 |
| 2024-01-26 | 6,700 | 313,800 | 6,700 | 102,000 | 0 | 211,800 |
| 2024-01-19 | 6,900 | 283,800 | 6,900 | 96,900 | 0 | 186,900 |
| 2024-01-12 | 7,100 | 270,900 | 7,100 | 88,700 | 0 | 182,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-20 | BNP Paribas Financial Markets SNC | 381,621 | 0.43% | ▼ | -166,300 | 7,920 | 7,949 | 7,783 | 7,863 | 366,200 |
| 2024-09-19 | BNP Paribas Financial Markets SNC | 547,921 | 0.62% | ▼ | 7,750 | 7,850 | 7,697 | 7,830 | 262,100 | |
| 2024-09-13 | BNP Paribas Financial Markets SNC | 736,521 | 0.83% | ▲ | 7,303 | 7,417 | 7,289 | 7,385 | 329,300 | |
| 2024-03-08 | J.P. MORGAN SECURITIES PLC | 20,400 | 0.02% | ▼ | -471,200 | 6,720 | 6,856 | 6,711 | 6,824 | 366,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 16:00 | コスモエネルギーＨＤ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241112 | 16:00 | コスモエネルギーＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241101 | 16:00 | コスモエネルギーＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241001 | 16:00 | コスモエネルギーＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240902 | 16:00 | コスモエネルギーＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240809 | 16:30 | コスモエネルギーＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240801 | 16:00 | コスモエネルギーＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 16:00 | コスモエネルギーＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240621 | 16:00 | コスモエネルギーＨＤ | 支配株主等に関する事項について |
| 20240621 | 16:00 | コスモエネルギーＨＤ | 投資単位の引下げに関する考え方及び方針等について |
| 20240603 | 16:00 | コスモエネルギーＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240509 | 16:00 | コスモエネルギーＨＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 16:00 | コスモエネルギーＨＤ | 定款の一部変更に関するお知らせ |
| 20240509 | 16:00 | コスモエネルギーＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240509 | 16:00 | コスモエネルギーＨＤ | 株主還元方針の変更に関するお知らせ |
| 20240423 | 16:00 | コスモエネルギーＨＤ | コスモエネルギーホールディングス株式会社及び岩谷産業株式会社による資本業務提携に関するお知らせ |
| 20240328 | 15:30 | コスモエネルギーＨＤ | コスモエネルギーホールディングス株式会社及び岩谷産業株式会社による資本業務提携に関する協議のお知らせ |
| 20240328 | 09:30 | コスモエネルギーＨＤ | その他の関係会社の異動に関するお知らせ |
| 20240208 | 16:00 | コスモエネルギーＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 16:00 | コスモエネルギーＨＤ | 代表取締役の異動について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5021 | 1 | ココロも満タンに コスモエネルギーホールディングス | 2024-12-21 20:26:41 |
| 5021 | 2 | 2024-12-20IRニュースIRイベントESG説明会 質疑応答要旨（PDF形式/656KB）をアップしました | 2024-12-20 20:31:19 |
| 5021 | 2 | コスモエネルギーホールディングス : ESG説明会 | 2024-12-16 21:29:35 |
| 5021 | 2 | ESG説明会 | IRライブラリー | コスモエネルギーホールディングス | 2024-12-16 21:29:34 |
| 5021 | 2 | 2024-12-13IRニュースIRイベント2024年度 ESG説明会プレゼンテーション資料をアップしました | 2024-12-13 21:30:28 |
| 5021 | 2 | 2024-11-14プレスリリースコスモエネルギーホールディングス投資家情報IRイベント自己株式の取得状況および取得終了に関するお知らせ（会社法第 165 条第 3 項の規定による定款の定めに基づく自己株式の取得） | 2024-11-14 19:30:06 |
| 5021 | 2 | 2024-11-13IRニュース決算2024年度 第2四半期 決算説明会 質疑応答要旨（PDF形式/661KB）をアップしました | 2024-11-13 18:30:43 |
| 5021 | 2 | コスモエネルギーホールディングス : 2025年3月期 第２四半期決算説明会 | 2024-11-13 18:30:12 |
| 5021 | 2 | 2024-11-12IRニュース決算2024年度 半期報告書をアップしました（PDF形式/374KB） | 2024-11-12 18:30:51 |
| 5021 | 2 | 2024-11-12プレスリリースコスモエネルギーホールディングス決算2024年度 第2四半期 決算短信をアップしました（PDF形式/273KB） | 2024-11-12 18:30:50 |