| 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 | 950 | 955 | 945 | 945 | 12,000 | -3 | 100% | 99% | 115% | ▼▼ | 99% | 100% | 100% | 96% | 100% |
| 20240726 | 955 | 958 | 946 | 948 | 6,900 | 3 | 100% | 99% | 58% | ▲ | 101% | 98% | 101% | 97% | 100% |
| 20240729 | 945 | 958 | 945 | 956 | 7,100 | 8 | 101% | 101% | 103% | ▲▲ | 102% | 95% | 101% | 98% | 101% |
| 20240730 | 952 | 975 | 952 | 975 | 21,500 | 19 | 102% | 102% | 303% | ▲▲▲ | 100% | 93% | 100% | 100% | 103% |
| 20240731 | 957 | 961 | 947 | 954 | 15,800 | -21 | 98% | 100% | 73% | ▼ | 97% | 94% | 100% | 98% | 101% |
| 20240801 | 954 | 955 | 923 | 923 | 15,200 | -31 | 97% | 97% | 96% | ▼▼ | 98% | 98% | 104% | 94% | 100% |
| 20240802 | 922 | 931 | 900 | 900 | 26,100 | -23 | 98% | 98% | 172% | ▼▼▼ | 95% | 101% | 106% | 92% | 100% |
| 20240805 | 900 | 901 | 856 | 856 | 34,200 | -44 | 95% | 95% | 131% | ▼▼▼▼ | 104% | 106% | 111% | 88% | 100% |
| 20240806 | 860 | 900 | 860 | 891 | 21,700 | 35 | 104% | 104% | 63% | ▲ | 100% | 102% | 106% | 91% | 104% |
| 20240807 | 905 | 918 | 891 | 901 | 11,900 | 10 | 101% | 100% | 55% | ▲▲ | 100% | 103% | 106% | 92% | 105% |
| 20240808 | 896 | 906 | 890 | 895 | 11,100 | -6 | 99% | 100% | 93% | ▼ | 100% | 103% | 105% | 92% | 105% |
| 20240809 | 910 | 918 | 906 | 910 | 22,200 | 15 | 102% | 100% | 200% | ▲ | 100% | 103% | 104% | 93% | 106% |
| 20240813 | 916 | 923 | 910 | 913 | 7,700 | 3 | 100% | 100% | 35% | ▲▲ | 101% | 104% | 103% | 94% | 107% |
| 20240814 | 913 | 925 | 912 | 925 | 6,400 | 12 | 101% | 101% | 83% | ▲▲▲ | 100% | 103% | 102% | 95% | 108% |
| 20240815 | 925 | 929 | 916 | 924 | 11,000 | -1 | 100% | 100% | 172% | ▼ | 102% | 104% | 102% | 95% | 108% |
| 20240816 | 921 | 940 | 921 | 938 | 13,000 | 14 | 102% | 102% | 118% | ▲ | 100% | 102% | 100% | 96% | 110% |
| 20240819 | 938 | 944 | 931 | 940 | 4,500 | 2 | 100% | 100% | 35% | ▲▲ | 101% | 101% | 99% | 96% | 110% |
| 20240820 | 944 | 952 | 938 | 952 | 11,100 | 12 | 101% | 101% | 247% | ▲▲▲ | 100% | 100% | 98% | 98% | 111% |
| 20240821 | 950 | 955 | 948 | 952 | 5,400 | 0 | 100% | 100% | 49% | -- | 100% | 100% | 99% | 98% | 111% |
| 20240822 | 956 | 960 | 944 | 958 | 18,300 | 6 | 101% | 100% | 339% | ▲ | 99% | 98% | 102% | 98% | 112% |
| 20240823 | 960 | 960 | 945 | 952 | 7,500 | -6 | 99% | 99% | 41% | ▼ | 101% | 100% | 104% | 98% | 111% |
| 20240826 | 942 | 952 | 942 | 947 | 11,000 | -5 | 99% | 101% | 147% | ▼▼ | 99% | 97% | 102% | 97% | 111% |
| 20240827 | 960 | 960 | 949 | 953 | 15,200 | 6 | 101% | 99% | 138% | ▲ | 99% | 98% | 102% | 98% | 111% |
| 20240828 | 953 | 953 | 940 | 943 | 6,700 | -10 | 99% | 99% | 44% | ▼ | 100% | 99% | 103% | 98% | 110% |
| 20240829 | 945 | 945 | 936 | 942 | 4,900 | -1 | 100% | 100% | 73% | ▼▼ | 98% | 97% | 103% | 98% | 110% |
| 20240830 | 949 | 949 | 934 | 934 | 5,200 | -8 | 99% | 98% | 106% | ▼▼▼ | 100% | 100% | 105% | 97% | 109% |
| 20240902 | 933 | 935 | 926 | 929 | 6,300 | -5 | 99% | 100% | 121% | ▼▼▼▼ | 101% | 100% | 105% | 97% | 109% |
| 20240903 | 930 | 936 | 926 | 936 | 5,700 | 7 | 101% | 101% | 90% | ▲ | 99% | 100% | 105% | 98% | 105% |
| 20240904 | 925 | 935 | 919 | 919 | 10,600 | -17 | 98% | 99% | 186% | ▼ | 99% | 100% | 105% | 96% | 103% |
| 20240905 | 925 | 925 | 913 | 913 | 12,400 | -6 | 99% | 99% | 117% | ▼▼ | 102% | 100% | 106% | 95% | 102% |
| 20240906 | 915 | 937 | 914 | 931 | 11,100 | 18 | 102% | 102% | 90% | ▲ | 101% | 100% | 106% | 97% | 102% |
| 20240909 | 917 | 927 | 912 | 927 | 6,600 | -4 | 100% | 101% | 59% | ▼ | 99% | 99% | 104% | 97% | 102% |
| 20240910 | 934 | 937 | 917 | 924 | 5,700 | -3 | 100% | 99% | 86% | ▼▼ | 99% | 101% | 105% | 96% | 101% |
| 20240911 | 920 | 920 | 905 | 907 | 9,700 | -17 | 98% | 99% | 170% | ▼▼▼ | 101% | 105% | 107% | 95% | 100% |
| 20240912 | 908 | 919 | 908 | 916 | 5,900 | 9 | 101% | 101% | 61% | ▲ | 99% | 106% | 106% | 96% | 101% |
| 20240913 | 917 | 917 | 909 | 912 | 12,000 | -4 | 100% | 99% | 203% | ▼ | 101% | 107% | 106% | 95% | 101% |
| 20240917 | 915 | 921 | 911 | 921 | 6,600 | 9 | 101% | 101% | 55% | ▲ | 100% | 103% | 105% | 96% | 102% |
| 20240918 | 925 | 929 | 916 | 929 | 10,100 | 8 | 101% | 100% | 153% | ▲▲ | 102% | 104% | 104% | 97% | 102% |
| 20240919 | 929 | 949 | 923 | 949 | 16,700 | 20 | 102% | 102% | 165% | ▲▲▲ | 103% | 102% | 102% | 99% | 105% |
| 20240920 | 947 | 975 | 929 | 975 | 19,700 | 26 | 103% | 103% | 118% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 107% |
| 20240924 | 955 | 957 | 938 | 955 | 24,200 | -20 | 98% | 100% | 123% | ▼ | 98% | 99% | 100% | 98% | 105% |
| 20240925 | 969 | 969 | 942 | 945 | 12,700 | -10 | 99% | 98% | 52% | ▼▼ | 102% | 101% | 102% | 97% | 104% |
| 20240926 | 951 | 970 | 951 | 970 | 22,700 | 25 | 103% | 102% | 179% | ▲ | 99% | 98% | 100% | 99% | 107% |
| 20240927 | 971 | 972 | 951 | 966 | 16,900 | -4 | 100% | 99% | 74% | ▼ | 98% | 100% | 101% | 99% | 107% |
| 20240930 | 960 | 962 | 936 | 936 | 10,800 | -30 | 97% | 98% | 64% | ▼▼ | 101% | 102% | 102% | 96% | 103% |
| 20241001 | 948 | 966 | 938 | 961 | 7,200 | 25 | 103% | 101% | 67% | ▲ | 99% | 102% | 102% | 99% | 106% |
| 20241002 | 949 | 955 | 940 | 940 | 5,200 | -21 | 98% | 99% | 72% | ▼ | 99% | 101% | 101% | 96% | 104% |
| 20241003 | 955 | 966 | 949 | 949 | 7,200 | 9 | 101% | 99% | 138% | ▲ | 101% | 101% | 102% | 97% | 105% |
| 20241004 | 951 | 961 | 951 | 958 | 3,600 | 9 | 101% | 101% | 50% | ▲▲ | 101% | 99% | 99% | 98% | 106% |
| 20241007 | 964 | 970 | 960 | 970 | 11,000 | 12 | 101% | 101% | 306% | ▲▲▲ | 100% | 99% | 0% | 99% | 107% |
| 20241008 | 960 | 967 | 957 | 962 | 4,200 | -8 | 99% | 100% | 38% | ▼ | 99% | 98% | 0% | 99% | 106% |
| 20241009 | 969 | 969 | 957 | 957 | 4,300 | -5 | 99% | 99% | 102% | ▼▼ | 99% | 100% | 0% | 98% | 106% |
| 20241010 | 960 | 963 | 955 | 955 | 4,100 | -2 | 100% | 99% | 95% | ▼▼▼ | 100% | 100% | 0% | 98% | 105% |
| 20241011 | 956 | 958 | 950 | 954 | 6,100 | -1 | 100% | 100% | 149% | ▼▼▼▼ | 100% | 101% | 0% | 98% | 105% |
| 20241015 | 953 | 956 | 950 | 952 | 3,700 | -2 | 100% | 100% | 61% | ▼▼▼▼▼ | 100% | 102% | 0% | 98% | 104% |
| 20241016 | 950 | 957 | 950 | 951 | 4,500 | -1 | 100% | 100% | 122% | ▼▼▼▼▼▼ | 101% | 101% | 0% | 98% | 103% |
| 20241017 | 951 | 959 | 950 | 957 | 5,400 | 6 | 101% | 101% | 120% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20241018 | 958 | 964 | 955 | 959 | 5,700 | 2 | 100% | 100% | 106% | ▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20241021 | 964 | 969 | 958 | 967 | 5,400 | 8 | 101% | 100% | 95% | ▲▲▲ | 99% | 0% | 0% | 99% | 103% |
| 20241022 | 967 | 969 | 956 | 958 | 10,600 | -9 | 99% | 99% | 196% | ▼ | % | % | % | 99% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 23:24:09 |
| 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 |
| 5909 | 2 | IRニュース｜株式会社コロナ | 2024-06-19 05:20:57 |