| 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 | 968 | 970 | 962 | 970 | 21,100 | 4 | 100% | 100% | 165% | ▲ | 99% | 99% | 102% | 99% | 104% |
| 20250311 | 962 | 969 | 957 | 957 | 16,400 | -13 | 99% | 99% | 78% | ▼ | 100% | 101% | 102% | 98% | 103% |
| 20250312 | 957 | 962 | 955 | 955 | 16,000 | -2 | 100% | 100% | 98% | ▼▼ | 101% | 103% | 100% | 98% | 102% |
| 20250313 | 956 | 968 | 955 | 961 | 21,100 | 6 | 101% | 101% | 132% | ▲ | 100% | 103% | 97% | 98% | 103% |
| 20250314 | 955 | 961 | 955 | 955 | 25,900 | -6 | 99% | 100% | 123% | ▼ | 100% | 103% | 96% | 98% | 102% |
| 20250317 | 960 | 960 | 955 | 956 | 46,100 | 1 | 100% | 100% | 178% | ▲ | 100% | 101% | 95% | 98% | 102% |
| 20250318 | 961 | 965 | 960 | 964 | 23,000 | 8 | 101% | 100% | 50% | ▲▲ | 102% | 102% | 95% | 99% | 103% |
| 20250319 | 963 | 984 | 963 | 983 | 53,400 | 19 | 102% | 102% | 232% | ▲▲▲ | 101% | 100% | 96% | 100% | 105% |
| 20250321 | 976 | 985 | 974 | 985 | 73,500 | 2 | 100% | 101% | 138% | ▲▲▲▲ | 97% | 99% | 95% | 100% | 105% |
| 20250324 | 989 | 989 | 962 | 963 | 74,200 | -22 | 98% | 97% | 101% | ▼ | 99% | 98% | 97% | 98% | 103% |
| 20250325 | 973 | 975 | 960 | 968 | 52,500 | 5 | 101% | 99% | 71% | ▲ | 101% | 95% | 99% | 98% | 103% |
| 20250326 | 968 | 979 | 964 | 979 | 90,100 | 11 | 101% | 101% | 172% | ▲▲ | 100% | 95% | 98% | 99% | 103% |
| 20250327 | 973 | 975 | 965 | 975 | 113,000 | -4 | 100% | 100% | 125% | ▼ | 99% | 95% | 99% | 99% | 103% |
| 20250328 | 961 | 961 | 953 | 953 | 61,400 | -22 | 98% | 99% | 54% | ▼▼ | 97% | 95% | 101% | 97% | 101% |
| 20250331 | 950 | 950 | 921 | 922 | 22,000 | -31 | 97% | 97% | 36% | ▼▼▼ | 97% | 93% | 101% | 94% | 100% |
| 20250401 | 949 | 949 | 923 | 923 | 10,500 | 1 | 100% | 97% | 48% | ▲ | 98% | 96% | 103% | 94% | 100% |
| 20250402 | 924 | 925 | 910 | 910 | 11,500 | -13 | 99% | 98% | 110% | ▼ | 99% | 99% | 105% | 92% | 100% |
| 20250403 | 910 | 910 | 903 | 903 | 13,900 | -7 | 99% | 99% | 121% | ▼▼ | 98% | 100% | 106% | 92% | 100% |
| 20250404 | 901 | 901 | 876 | 880 | 20,000 | -23 | 97% | 98% | 144% | ▼▼▼ | 102% | 106% | 111% | 89% | 100% |
| 20250408 | 862 | 890 | 862 | 883 | 20,400 | 3 | 100% | 102% | 102% | ▲ | 98% | 104% | 109% | 90% | 100% |
| 20250409 | 876 | 876 | 858 | 859 | 11,700 | -24 | 97% | 98% | 57% | ▼ | 100% | 100% | 105% | 87% | 100% |
| 20250410 | 901 | 907 | 889 | 898 | 14,000 | 39 | 105% | 100% | 120% | ▲ | 100% | 102% | 105% | 91% | 105% |
| 20250411 | 892 | 900 | 873 | 892 | 11,200 | -6 | 99% | 100% | 80% | ▼ | 102% | 104% | 105% | 91% | 104% |
| 20250414 | 898 | 917 | 895 | 914 | 12,400 | 22 | 102% | 102% | 111% | ▲ | 99% | 102% | 103% | 93% | 106% |
| 20250415 | 917 | 921 | 905 | 905 | 9,800 | -9 | 99% | 99% | 79% | ▼ | 100% | 105% | 104% | 92% | 105% |
| 20250416 | 904 | 907 | 901 | 901 | 4,100 | -4 | 100% | 100% | 42% | ▼▼ | 101% | 106% | 104% | 91% | 105% |
| 20250417 | 900 | 917 | 900 | 913 | 4,400 | 12 | 101% | 101% | 107% | ▲ | 101% | 104% | 102% | 93% | 106% |
| 20250418 | 921 | 933 | 920 | 933 | 12,300 | 20 | 102% | 101% | 280% | ▲▲ | 100% | 101% | 100% | 95% | 109% |
| 20250421 | 936 | 941 | 934 | 938 | 7,000 | 5 | 101% | 100% | 57% | ▲▲▲ | 101% | 99% | 100% | 96% | 109% |
| 20250422 | 940 | 948 | 939 | 948 | 14,200 | 10 | 101% | 101% | 203% | ▲▲▲▲ | 101% | 97% | 96% | 97% | 110% |
| 20250423 | 949 | 957 | 941 | 955 | 11,500 | 7 | 101% | 101% | 81% | ▲▲▲▲▲ | 99% | 97% | 95% | 98% | 111% |
| 20250424 | 955 | 955 | 933 | 943 | 6,700 | -12 | 99% | 99% | 58% | ▼ | 99% | 98% | 95% | 97% | 110% |
| 20250425 | 946 | 946 | 931 | 934 | 11,500 | -9 | 99% | 99% | 172% | ▼▼ | 99% | 99% | 97% | 98% | 109% |
| 20250428 | 933 | 970 | 881 | 924 | 75,600 | -10 | 99% | 99% | 657% | ▼▼▼ | 100% | 100% | 98% | 97% | 108% |
| 20250430 | 924 | 950 | 886 | 920 | 73,900 | -4 | 100% | 100% | 98% | ▼▼▼▼ | 101% | 102% | 98% | 96% | 107% |
| 20250501 | 920 | 950 | 911 | 926 | 42,500 | 6 | 101% | 101% | 58% | ▲ | 100% | 102% | 98% | 97% | 108% |
| 20250502 | 926 | 940 | 900 | 924 | 38,700 | -2 | 100% | 100% | 91% | ▼ | 100% | 100% | 98% | 97% | 108% |
| 20250507 | 918 | 940 | 908 | 922 | 33,600 | -2 | 100% | 100% | 87% | ▼▼ | 99% | 99% | 98% | 97% | 107% |
| 20250508 | 922 | 922 | 907 | 914 | 15,500 | -8 | 99% | 99% | 46% | ▼▼▼ | 103% | 98% | 98% | 96% | 106% |
| 20250509 | 917 | 942 | 917 | 940 | 11,200 | 26 | 103% | 103% | 72% | ▲ | 101% | 99% | 100% | 98% | 109% |
| 20250512 | 903 | 914 | 901 | 914 | 18,700 | -26 | 97% | 101% | 167% | ▼ | 99% | 98% | 99% | 96% | 102% |
| 20250513 | 915 | 915 | 909 | 909 | 5,000 | -5 | 99% | 99% | 27% | ▼▼ | 99% | 99% | 99% | 95% | 102% |
| 20250514 | 909 | 909 | 894 | 899 | 13,900 | -10 | 99% | 99% | 278% | ▼▼▼ | 99% | 100% | 100% | 94% | 100% |
| 20250515 | 900 | 900 | 887 | 890 | 11,500 | -9 | 99% | 99% | 83% | ▼▼▼▼ | 100% | 102% | 101% | 93% | 100% |
| 20250516 | 889 | 896 | 884 | 891 | 9,500 | 1 | 100% | 100% | 83% | ▲ | 101% | 100% | 101% | 93% | 100% |
| 20250519 | 894 | 906 | 888 | 901 | 15,700 | 10 | 101% | 101% | 165% | ▲▲ | 99% | 100% | 100% | 94% | 101% |
| 20250520 | 897 | 901 | 891 | 891 | 12,700 | -10 | 99% | 99% | 81% | ▼ | 100% | 100% | 100% | 93% | 100% |
| 20250521 | 902 | 904 | 896 | 903 | 7,200 | 12 | 101% | 100% | 57% | ▲ | 100% | 101% | 101% | 95% | 101% |
| 20250522 | 891 | 898 | 890 | 892 | 11,200 | -11 | 99% | 100% | 156% | ▼ | 100% | 101% | 101% | 93% | 100% |
| 20250523 | 892 | 896 | 891 | 893 | 6,200 | 1 | 100% | 100% | 55% | ▲ | 101% | 101% | 0% | 94% | 100% |
| 20250526 | 893 | 901 | 893 | 901 | 4,600 | 8 | 101% | 101% | 74% | ▲▲ | 100% | 99% | 0% | 96% | 101% |
| 20250527 | 903 | 903 | 895 | 903 | 8,000 | 2 | 100% | 100% | 174% | ▲▲▲ | 100% | 99% | 0% | 96% | 101% |
| 20250528 | 904 | 904 | 897 | 900 | 6,800 | -3 | 100% | 100% | 85% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20250529 | 900 | 903 | 895 | 899 | 14,300 | -1 | 100% | 100% | 210% | ▼▼ | 100% | 99% | 0% | 96% | 101% |
| 20250530 | 896 | 901 | 895 | 896 | 5,400 | -3 | 100% | 100% | 38% | ▼▼▼ | 100% | 100% | 0% | 95% | 101% |
| 20250602 | 895 | 900 | 892 | 892 | 6,400 | -4 | 100% | 100% | 119% | ▼▼▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20250603 | 892 | 896 | 890 | 890 | 4,600 | -2 | 100% | 100% | 72% | ▼▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20250604 | 890 | 895 | 890 | 890 | 5,800 | 0 | 100% | 100% | 126% | -- | 100% | 0% | 0% | 95% | 100% |
| 20250605 | 890 | 894 | 890 | 890 | 6,300 | 0 | 100% | 100% | 109% | -- | 101% | 0% | 0% | 95% | 100% |
| 20250606 | 894 | 901 | 890 | 899 | 6,800 | 9 | 101% | 101% | 108% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 22,100 | 0 | 2,600 | 0 | 19,500 |
| 2025-05-23 | 0 | 22,400 | 0 | 4,000 | 0 | 18,400 |
| 2025-05-16 | 0 | 22,000 | 0 | 3,300 | 0 | 18,700 |
| 2025-05-09 | 0 | 23,000 | 0 | 3,200 | 0 | 19,800 |
| 2025-05-02 | 0 | 20,100 | 0 | 3,000 | 0 | 17,100 |
| 2025-04-25 | 100 | 18,200 | 100 | 3,000 | 0 | 15,200 |
| 2025-04-18 | 100 | 19,300 | 100 | 4,100 | 0 | 15,200 |
| 2025-04-11 | 200 | 21,800 | 200 | 4,100 | 0 | 17,700 |
| 2025-04-04 | 1,300 | 22,400 | 1,300 | 4,700 | 0 | 17,700 |
| 2025-03-28 | 7,500 | 18,700 | 7,500 | 3,500 | 0 | 15,200 |
| 2025-03-21 | 241,300 | 23,400 | 241,300 | 4,200 | 0 | 19,200 |
| 2025-03-14 | 109,500 | 21,800 | 109,500 | 4,100 | 0 | 17,700 |
| 2025-03-07 | 50,000 | 21,200 | 50,000 | 3,500 | 0 | 17,700 |
| 2025-02-28 | 22,100 | 22,400 | 22,100 | 4,000 | 0 | 18,400 |
| 2025-02-21 | 3,100 | 24,300 | 3,100 | 4,400 | 0 | 19,900 |
| 2025-02-14 | 1,500 | 22,900 | 1,500 | 4,100 | 0 | 18,800 |
| 2025-02-07 | 600 | 22,300 | 600 | 3,300 | 0 | 19,000 |
| 2025-01-31 | 200 | 20,100 | 200 | 3,100 | 0 | 17,000 |
| 2025-01-24 | 100 | 21,300 | 100 | 3,600 | 0 | 17,700 |
| 2025-01-17 | 0 | 22,100 | 0 | 4,200 | 0 | 17,900 |
| 2025-01-10 | 0 | 20,500 | 0 | 3,300 | 0 | 17,200 |
| 2024-12-27 | 0 | 20,300 | 0 | 4,600 | 0 | 15,700 |
| 2024-12-20 | 0 | 19,900 | 0 | 3,800 | 0 | 16,100 |
| 2024-12-13 | 0 | 19,300 | 0 | 3,300 | 0 | 16,000 |
| 2024-12-06 | 0 | 22,000 | 0 | 4,800 | 0 | 17,200 |
| 2024-11-29 | 0 | 20,400 | 0 | 3,900 | 0 | 16,500 |
| 2024-11-22 | 0 | 20,400 | 0 | 3,700 | 0 | 16,700 |
| 2024-11-15 | 100 | 21,800 | 100 | 3,700 | 0 | 18,100 |
| 2024-11-08 | 0 | 21,900 | 0 | 3,800 | 0 | 18,100 |
| 2024-11-01 | 0 | 25,600 | 0 | 5,200 | 0 | 20,400 |
| 2024-10-25 | 0 | 23,500 | 0 | 3,900 | 0 | 19,600 |
| 2024-10-18 | 0 | 18,100 | 0 | 2,900 | 0 | 15,200 |
| 2024-10-11 | 0 | 18,200 | 0 | 3,000 | 0 | 15,200 |
| 2024-10-04 | 0 | 19,600 | 0 | 3,300 | 0 | 16,300 |
| 2024-09-27 | 0 | 21,600 | 0 | 3,200 | 0 | 18,400 |
| 2024-09-20 | 0 | 22,000 | 0 | 3,200 | 0 | 18,800 |
| 2024-09-13 | 0 | 24,800 | 0 | 4,300 | 0 | 20,500 |
| 2024-09-06 | 0 | 24,600 | 0 | 4,400 | 0 | 20,200 |
| 2024-08-30 | 0 | 21,700 | 0 | 3,600 | 0 | 18,100 |
| 2024-08-23 | 0 | 21,500 | 0 | 3,700 | 0 | 17,800 |
| 2024-08-16 | 0 | 23,300 | 0 | 3,800 | 0 | 19,500 |
| 2024-08-09 | 0 | 24,300 | 0 | 4,000 | 0 | 20,300 |
| 2024-08-02 | 0 | 32,300 | 0 | 7,800 | 0 | 24,500 |
| 2024-07-26 | 0 | 27,300 | 0 | 7,300 | 0 | 20,000 |
| 2024-07-19 | 0 | 25,900 | 0 | 6,900 | 0 | 19,000 |
| 2024-07-12 | 0 | 25,100 | 0 | 6,700 | 0 | 18,400 |
| 2024-07-05 | 0 | 27,500 | 0 | 10,700 | 0 | 16,800 |
| 2024-06-28 | 0 | 27,600 | 0 | 11,600 | 0 | 16,000 |
| 2024-06-21 | 0 | 34,500 | 0 | 14,800 | 0 | 19,700 |
| 2024-06-14 | 0 | 37,700 | 0 | 11,200 | 0 | 26,500 |
| 2024-06-07 | 0 | 35,200 | 0 | 7,200 | 0 | 28,000 |
| 2024-05-31 | 0 | 33,300 | 0 | 6,600 | 0 | 26,700 |
| 2024-05-24 | 0 | 32,400 | 0 | 6,700 | 0 | 25,700 |
| 2024-05-17 | 0 | 31,300 | 0 | 6,300 | 0 | 25,000 |
| 2024-05-10 | 0 | 32,400 | 0 | 6,300 | 0 | 26,100 |
| 2024-05-02 | 0 | 29,900 | 0 | 6,100 | 0 | 23,800 |
| 2024-04-26 | 0 | 29,100 | 0 | 6,300 | 0 | 22,800 |
| 2024-04-19 | 0 | 25,400 | 0 | 6,300 | 0 | 19,100 |
| 2024-04-12 | 0 | 24,400 | 0 | 6,200 | 0 | 18,200 |
| 2024-04-05 | 0 | 28,600 | 0 | 9,600 | 0 | 19,000 |
| 2024-03-29 | 700 | 29,700 | 700 | 10,000 | 0 | 19,700 |
| 2024-03-22 | 204,900 | 30,300 | 204,900 | 9,700 | 0 | 20,600 |
| 2024-03-15 | 120,800 | 30,500 | 120,800 | 10,400 | 0 | 20,100 |
| 2024-03-08 | 60,900 | 31,000 | 60,900 | 11,100 | 0 | 19,900 |
| 2024-03-01 | 20,500 | 30,800 | 20,500 | 11,600 | 0 | 19,200 |
| 2024-02-22 | 4,700 | 30,300 | 4,700 | 11,700 | 0 | 18,600 |
| 2024-02-16 | 3,200 | 35,500 | 3,200 | 11,700 | 0 | 23,800 |
| 2024-02-09 | 2,000 | 36,200 | 2,000 | 11,200 | 0 | 25,000 |
| 2024-02-02 | 1,500 | 37,200 | 1,500 | 13,800 | 0 | 23,400 |
| 2024-01-26 | 500 | 34,800 | 500 | 11,100 | 0 | 23,700 |
| 2024-01-19 | 300 | 35,200 | 300 | 11,300 | 0 | 23,900 |
| 2024-01-12 | 100 | 31,900 | 100 | 9,400 | 0 | 22,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250521 | 15:30 | コロナ | 剰余金の配当に関するお知らせ |
| 20250318 | 15:30 | コロナ | 役員人事に関するお知らせ |
| 20250219 | 15:30 | コロナ | 組織変更及び人事異動に関するお知らせ |
| 20250204 | 15:30 | コロナ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241030 | 15:00 | コロナ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241023 | 15:00 | コロナ | 連結業績予想の修正に関するお知らせ |
| 20240730 | 15:00 | コロナ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | コロナ | 特定譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240625 | 15:40 | コロナ | 特定譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240517 | 15:00 | コロナ | 剰余金の配当に関するお知らせ |
| 20240425 | 15:00 | コロナ | 連結業績予想の修正に関するお知らせ |
| 20240315 | 15:00 | コロナ | 代表取締役の異動及び執行役員の異動に関するお知らせ |
| 20240216 | 15:00 | コロナ | 人事異動に関するお知らせ |
| 20240202 | 15:00 | コロナ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5909 | 1 | 株式会社コロナ | 2025-06-07 18:23:15 |
| 5909 | 2 | 第77期定時株主総会 招集ご通知を掲載しました ｜ニュース｜株式会社コロナ | 2025-05-30 01:28:59 |
| 5909 | 2 | 寒冷地向けFF式石油暖房機 AGRATIO、FIRNEO 2024年モデルを7月中旬から発売 ｜ニュース｜株式会社コロナ | 2024-06-21 16:33:22 |
| 5909 | 2 | IRニュース｜株式会社コロナ | 2024-06-19 05:21:05 |
| 5909 | 2 | IRニュース｜株式会社コロナ | 2024-06-19 05:21:04 |
| 5909 | 2 | IRニュース｜株式会社コロナ | 2024-06-19 05:21:02 |
| 5909 | 2 | IRニュース｜株式会社コロナ | 2024-06-19 05:21:01 |
| 5909 | 2 | IRニュース｜株式会社コロナ | 2024-06-19 05:21:00 |
| 5909 | 2 | IRニュース｜株式会社コロナ | 2024-06-19 05:20:59 |
| 5909 | 2 | IRニュース｜株式会社コロナ | 2024-06-19 05:20:58 |