| 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 | 3,924 | 3,925 | 3,863 | 3,895 | 3,368,200 | 41 | 101% | 99% | 59% | ▲▲▲▲ | 103% | 104% | 105% | 96% | 106% |
| 20240925 | 3,881 | 4,012 | 3,881 | 3,984 | 4,803,100 | 89 | 102% | 103% | 143% | ▲▲▲▲▲ | 102% | 103% | 104% | 98% | 109% |
| 20240926 | 3,938 | 4,019 | 3,927 | 4,019 | 4,752,400 | 35 | 101% | 102% | 99% | ▲▲▲▲▲▲ | 102% | 101% | 102% | 99% | 110% |
| 20240927 | 4,003 | 4,100 | 3,987 | 4,084 | 4,814,500 | 65 | 102% | 102% | 101% | ▲▲▲▲▲▲▲ | 102% | 104% | 105% | 100% | 112% |
| 20240930 | 3,901 | 3,974 | 3,900 | 3,966 | 6,856,800 | -118 | 97% | 102% | 142% | ▼ | 101% | 104% | 102% | 97% | 108% |
| 20241001 | 4,003 | 4,051 | 3,983 | 4,051 | 2,910,400 | 85 | 102% | 101% | 42% | ▲ | 101% | 104% | 102% | 99% | 111% |
| 20241002 | 4,007 | 4,056 | 3,992 | 4,031 | 3,290,300 | -20 | 100% | 101% | 113% | ▼ | 98% | 99% | 99% | 99% | 110% |
| 20241003 | 4,115 | 4,124 | 4,028 | 4,050 | 3,187,900 | 19 | 100% | 98% | 97% | ▲ | 100% | 101% | 101% | 99% | 111% |
| 20241004 | 4,047 | 4,069 | 4,036 | 4,060 | 2,204,900 | 10 | 100% | 100% | 69% | ▲▲ | 101% | 99% | 98% | 99% | 111% |
| 20241007 | 4,145 | 4,194 | 4,132 | 4,176 | 4,183,900 | 116 | 103% | 101% | 190% | ▲▲▲ | 98% | 98% | 101% | 100% | 114% |
| 20241008 | 4,172 | 4,176 | 4,066 | 4,084 | 3,266,200 | -92 | 98% | 98% | 78% | ▼ | 98% | 100% | 106% | 98% | 112% |
| 20241009 | 4,100 | 4,120 | 4,017 | 4,031 | 2,472,000 | -53 | 99% | 98% | 76% | ▼▼ | 100% | 99% | 107% | 97% | 110% |
| 20241010 | 4,075 | 4,089 | 4,054 | 4,080 | 1,955,000 | 49 | 101% | 100% | 79% | ▲ | 99% | 98% | 106% | 98% | 111% |
| 20241011 | 4,120 | 4,120 | 4,074 | 4,086 | 2,534,900 | 6 | 100% | 99% | 130% | ▲▲ | 99% | 97% | 105% | 98% | 112% |
| 20241015 | 4,133 | 4,135 | 4,073 | 4,083 | 2,695,700 | -3 | 100% | 99% | 106% | ▼ | 100% | 99% | 108% | 98% | 112% |
| 20241016 | 4,028 | 4,065 | 3,985 | 4,046 | 3,000,900 | -37 | 99% | 100% | 111% | ▼▼ | 99% | 98% | 107% | 97% | 111% |
| 20241017 | 4,046 | 4,057 | 4,007 | 4,015 | 2,115,100 | -31 | 99% | 99% | 70% | ▼▼▼ | 100% | 99% | 108% | 96% | 108% |
| 20241018 | 4,016 | 4,033 | 4,002 | 4,021 | 1,538,700 | 6 | 100% | 100% | 73% | ▲ | 99% | 98% | 108% | 96% | 105% |
| 20241021 | 4,024 | 4,039 | 3,992 | 4,003 | 1,696,600 | -18 | 100% | 99% | 110% | ▼ | 98% | 100% | 108% | 96% | 104% |
| 20241022 | 4,011 | 4,016 | 3,918 | 3,944 | 2,781,800 | -59 | 99% | 98% | 164% | ▼▼ | 101% | 103% | 110% | 94% | 101% |
| 20241023 | 3,936 | 4,018 | 3,935 | 3,967 | 1,945,900 | 23 | 101% | 101% | 70% | ▲ | 101% | 104% | 109% | 95% | 101% |
| 20241024 | 3,909 | 3,954 | 3,887 | 3,936 | 2,587,600 | -31 | 99% | 101% | 133% | ▼ | 100% | 103% | 107% | 94% | 100% |
| 20241025 | 3,914 | 3,944 | 3,905 | 3,921 | 1,679,000 | -15 | 100% | 100% | 65% | ▼▼ | 104% | 104% | 109% | 94% | 100% |
| 20241028 | 3,853 | 4,028 | 3,840 | 4,005 | 3,708,400 | 84 | 102% | 104% | 221% | ▲ | 100% | 99% | 103% | 96% | 102% |
| 20241029 | 4,069 | 4,080 | 4,013 | 4,070 | 3,627,800 | 65 | 102% | 100% | 98% | ▲▲ | 104% | 109% | 108% | 97% | 104% |
| 20241030 | 3,860 | 4,039 | 3,847 | 4,028 | 12,444,600 | -42 | 99% | 104% | 343% | ▼ | 100% | 109% | 104% | 96% | 103% |
| 20241031 | 4,002 | 4,031 | 3,950 | 4,011 | 4,812,500 | -17 | 100% | 100% | 39% | ▼▼ | 100% | 109% | 104% | 96% | 102% |
| 20241101 | 4,006 | 4,050 | 3,971 | 3,996 | 2,913,300 | -15 | 100% | 100% | 61% | ▼▼▼ | 100% | 107% | 105% | 96% | 102% |
| 20241105 | 3,996 | 4,051 | 3,986 | 4,012 | 3,437,900 | 16 | 100% | 100% | 118% | ▲ | 103% | 103% | 102% | 96% | 102% |
| 20241106 | 4,101 | 4,225 | 4,053 | 4,217 | 5,601,100 | 205 | 105% | 103% | 163% | ▲▲ | 100% | 97% | 97% | 100% | 108% |
| 20241107 | 4,330 | 4,405 | 4,265 | 4,349 | 7,697,300 | 132 | 103% | 100% | 137% | ▲▲▲ | 98% | 95% | 97% | 100% | 111% |
| 20241108 | 4,325 | 4,349 | 4,257 | 4,257 | 3,809,300 | -92 | 98% | 98% | 49% | ▼ | 100% | 98% | 99% | 98% | 109% |
| 20241111 | 4,210 | 4,240 | 4,150 | 4,204 | 3,176,200 | -53 | 99% | 100% | 83% | ▼▼ | 99% | 96% | 98% | 97% | 107% |
| 20241112 | 4,258 | 4,269 | 4,196 | 4,198 | 2,686,500 | -6 | 100% | 99% | 85% | ▼▼▼ | 97% | 98% | 100% | 97% | 107% |
| 20241113 | 4,198 | 4,225 | 4,089 | 4,091 | 3,238,900 | -107 | 97% | 97% | 121% | ▼▼▼▼ | 98% | 98% | 101% | 94% | 104% |
| 20241114 | 4,189 | 4,259 | 4,112 | 4,115 | 3,202,600 | 24 | 101% | 98% | 99% | ▲ | 99% | 99% | 103% | 95% | 105% |
| 20241115 | 4,134 | 4,163 | 4,098 | 4,098 | 2,673,300 | -17 | 100% | 99% | 83% | ▼ | 101% | 102% | 105% | 94% | 105% |
| 20241118 | 4,038 | 4,096 | 4,035 | 4,071 | 1,574,100 | -27 | 99% | 101% | 59% | ▼▼ | 100% | 102% | 104% | 94% | 104% |
| 20241119 | 4,093 | 4,115 | 4,052 | 4,110 | 1,765,300 | 39 | 101% | 100% | 112% | ▲ | 99% | 102% | 103% | 95% | 105% |
| 20241120 | 4,110 | 4,115 | 4,041 | 4,075 | 1,562,300 | -35 | 99% | 99% | 89% | ▼ | 99% | 102% | 104% | 94% | 104% |
| 20241121 | 4,088 | 4,093 | 4,033 | 4,049 | 1,643,300 | -26 | 99% | 99% | 105% | ▼▼ | 101% | 100% | 104% | 93% | 103% |
| 20241122 | 4,091 | 4,133 | 4,086 | 4,116 | 2,551,000 | 67 | 102% | 101% | 155% | ▲ | 100% | 98% | 102% | 95% | 105% |
| 20241125 | 4,152 | 4,173 | 4,121 | 4,160 | 5,929,100 | 44 | 101% | 100% | 232% | ▲▲ | 101% | 98% | 103% | 96% | 104% |
| 20241126 | 4,132 | 4,182 | 4,091 | 4,182 | 2,886,000 | 22 | 101% | 101% | 49% | ▲▲▲ | 98% | 99% | 102% | 96% | 105% |
| 20241127 | 4,165 | 4,180 | 4,068 | 4,083 | 2,402,400 | -99 | 98% | 98% | 83% | ▼ | 100% | 101% | 105% | 94% | 102% |
| 20241128 | 4,058 | 4,106 | 4,052 | 4,077 | 4,281,500 | -6 | 100% | 100% | 178% | ▼▼ | 99% | 101% | 104% | 94% | 102% |
| 20241129 | 4,066 | 4,081 | 4,012 | 4,026 | 2,059,400 | -51 | 99% | 99% | 48% | ▼▼▼ | 101% | 102% | 105% | 93% | 101% |
| 20241202 | 4,032 | 4,077 | 4,019 | 4,066 | 1,928,100 | 40 | 101% | 101% | 94% | ▲ | 101% | 102% | 103% | 93% | 101% |
| 20241203 | 4,058 | 4,134 | 4,057 | 4,110 | 2,520,700 | 44 | 101% | 101% | 131% | ▲▲ | 99% | 103% | 102% | 95% | 102% |
| 20241204 | 4,104 | 4,111 | 4,057 | 4,075 | 1,704,400 | -35 | 99% | 99% | 68% | ▼ | 100% | 103% | 101% | 94% | 101% |
| 20241205 | 4,110 | 4,164 | 4,096 | 4,096 | 2,605,800 | 21 | 101% | 100% | 153% | ▲ | 101% | 104% | 102% | 96% | 102% |
| 20241206 | 4,095 | 4,130 | 4,080 | 4,119 | 2,231,400 | 23 | 101% | 101% | 86% | ▲▲ | 100% | 104% | 0% | 98% | 102% |
| 20241209 | 4,104 | 4,127 | 4,076 | 4,120 | 1,728,900 | 1 | 100% | 100% | 77% | ▲▲▲ | 100% | 101% | 0% | 98% | 102% |
| 20241210 | 4,206 | 4,284 | 4,199 | 4,216 | 2,819,300 | 96 | 102% | 100% | 163% | ▲▲▲▲ | 101% | 101% | 0% | 100% | 105% |
| 20241211 | 4,200 | 4,255 | 4,180 | 4,240 | 2,215,400 | 24 | 101% | 101% | 79% | ▲▲▲▲▲ | 100% | 98% | 0% | 100% | 105% |
| 20241212 | 4,265 | 4,270 | 4,227 | 4,253 | 2,051,100 | 13 | 100% | 100% | 93% | ▲▲▲▲▲▲ | 100% | 99% | 0% | 100% | 106% |
| 20241213 | 4,220 | 4,267 | 4,191 | 4,240 | 2,889,400 | -13 | 100% | 100% | 141% | ▼ | 99% | 97% | 0% | 100% | 105% |
| 20241216 | 4,270 | 4,286 | 4,241 | 4,242 | 2,394,700 | 2 | 100% | 99% | 83% | ▲ | 98% | 98% | 0% | 100% | 105% |
| 20241217 | 4,262 | 4,286 | 4,174 | 4,185 | 3,080,000 | -57 | 99% | 98% | 129% | ▼ | 100% | 0% | 0% | 98% | 104% |
| 20241218 | 4,175 | 4,198 | 4,158 | 4,173 | 2,682,200 | -12 | 100% | 100% | 87% | ▼▼ | 100% | 0% | 0% | 98% | 104% |
| 20241219 | 4,097 | 4,183 | 4,082 | 4,114 | 3,155,900 | -59 | 99% | 100% | 118% | ▼▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 4,173 | 4,218 | 4,146 | 4,162 | 4,613,700 | 48 | 101% | 100% | 146% | ▲ | % | % | % | 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 | 205,600 | 1,610,600 | 56,100 | 725,300 | 149,500 | 885,300 |
| 2024-12-06 | 198,200 | 1,757,300 | 55,500 | 727,100 | 142,700 | 1,030,200 |
| 2024-11-29 | 197,600 | 1,837,000 | 38,900 | 742,600 | 158,700 | 1,094,400 |
| 2024-11-22 | 201,900 | 1,891,900 | 41,600 | 802,600 | 160,300 | 1,089,300 |
| 2024-11-15 | 203,500 | 1,875,600 | 40,800 | 801,800 | 162,700 | 1,073,800 |
| 2024-11-08 | 234,100 | 1,796,200 | 40,700 | 773,300 | 193,400 | 1,022,900 |
| 2024-11-01 | 149,900 | 2,339,200 | 37,400 | 1,011,500 | 112,500 | 1,327,700 |
| 2024-10-25 | 153,600 | 2,331,100 | 37,000 | 978,600 | 116,600 | 1,352,500 |
| 2024-10-18 | 157,400 | 2,375,400 | 38,900 | 977,100 | 118,500 | 1,398,300 |
| 2024-10-11 | 182,900 | 2,331,800 | 42,400 | 944,700 | 140,500 | 1,387,100 |
| 2024-10-04 | 180,400 | 2,510,000 | 62,900 | 1,008,100 | 117,500 | 1,501,900 |
| 2024-09-27 | 180,200 | 2,629,100 | 59,700 | 1,029,100 | 120,500 | 1,600,000 |
| 2024-09-20 | 169,400 | 2,880,700 | 56,700 | 1,035,900 | 112,700 | 1,844,800 |
| 2024-09-13 | 158,800 | 3,045,000 | 53,500 | 1,053,300 | 105,300 | 1,991,700 |
| 2024-09-06 | 151,100 | 3,119,500 | 50,500 | 1,036,200 | 100,600 | 2,083,300 |
| 2024-08-30 | 163,800 | 2,515,700 | 57,300 | 906,800 | 106,500 | 1,608,900 |
| 2024-08-23 | 155,900 | 2,438,500 | 43,200 | 873,300 | 112,700 | 1,565,200 |
| 2024-08-16 | 185,700 | 1,964,000 | 46,600 | 748,500 | 139,100 | 1,215,500 |
| 2024-08-09 | 131,500 | 2,322,700 | 38,100 | 809,900 | 93,400 | 1,512,800 |
| 2024-08-02 | 116,300 | 2,613,400 | 50,300 | 868,100 | 66,000 | 1,745,300 |
| 2024-07-26 | 147,900 | 2,225,400 | 35,500 | 1,227,100 | 112,400 | 998,300 |
| 2024-07-19 | 310,800 | 2,078,000 | 38,700 | 1,218,100 | 272,100 | 859,900 |
| 2024-07-12 | 234,100 | 1,992,900 | 39,300 | 1,126,000 | 194,800 | 866,900 |
| 2024-07-05 | 363,200 | 1,565,000 | 47,300 | 866,200 | 315,900 | 698,800 |
| 2024-06-28 | 213,500 | 1,634,200 | 40,900 | 900,600 | 172,600 | 733,600 |
| 2024-06-21 | 182,600 | 1,732,400 | 38,300 | 939,300 | 144,300 | 793,100 |
| 2024-06-14 | 207,800 | 1,911,600 | 39,200 | 988,200 | 168,600 | 923,400 |
| 2024-06-07 | 254,600 | 1,975,200 | 41,200 | 1,022,100 | 213,400 | 953,100 |
| 2024-05-31 | 203,800 | 1,719,700 | 41,400 | 837,400 | 162,400 | 882,300 |
| 2024-05-24 | 197,000 | 1,696,900 | 41,600 | 804,600 | 155,400 | 892,300 |
| 2024-05-17 | 199,000 | 1,768,400 | 49,900 | 803,200 | 149,100 | 965,200 |
| 2024-05-10 | 216,800 | 1,830,900 | 52,100 | 802,500 | 164,700 | 1,028,400 |
| 2024-05-02 | 221,900 | 1,857,600 | 50,700 | 816,700 | 171,200 | 1,040,900 |
| 2024-04-26 | 197,800 | 2,393,500 | 53,900 | 1,038,400 | 143,900 | 1,355,100 |
| 2024-04-19 | 192,300 | 1,890,800 | 48,700 | 786,100 | 143,600 | 1,104,700 |
| 2024-04-12 | 237,200 | 1,786,600 | 51,200 | 772,900 | 186,000 | 1,013,700 |
| 2024-04-05 | 246,000 | 1,733,800 | 50,700 | 734,100 | 195,300 | 999,700 |
| 2024-03-29 | 235,300 | 1,955,100 | 49,600 | 793,800 | 185,700 | 1,161,300 |
| 2024-03-22 | 284,600 | 1,952,800 | 51,100 | 768,800 | 233,500 | 1,184,000 |
| 2024-03-15 | 226,400 | 1,801,500 | 49,100 | 654,000 | 177,300 | 1,147,500 |
| 2024-03-08 | 284,500 | 1,758,900 | 56,400 | 702,500 | 228,100 | 1,056,400 |
| 2024-03-01 | 270,500 | 1,777,100 | 55,400 | 755,900 | 215,100 | 1,021,200 |
| 2024-02-22 | 270,600 | 1,912,400 | 55,800 | 740,100 | 214,800 | 1,172,300 |
| 2024-02-16 | 288,100 | 1,773,000 | 55,500 | 686,300 | 232,600 | 1,086,700 |
| 2024-02-09 | 299,600 | 1,863,500 | 58,400 | 700,700 | 241,200 | 1,162,800 |
| 2024-02-02 | 336,100 | 2,164,200 | 56,400 | 790,600 | 279,700 | 1,373,600 |
| 2024-01-26 | 210,200 | 2,342,200 | 56,300 | 841,300 | 153,900 | 1,500,900 |
| 2024-01-19 | 238,600 | 2,402,500 | 59,900 | 856,900 | 178,700 | 1,545,600 |
| 2024-01-12 | 200,300 | 2,422,100 | 62,700 | 801,900 | 137,600 | 1,620,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-02 | BNP Paribas Financial Markets SNC | 3,483,561 | 0.35% | ▼ | -1,630,400 | 4,007 | 4,056 | 3,992 | 4,031 | 3,290,300 |
| 2024-09-30 | BNP Paribas Financial Markets SNC | 5,113,961 | 0.52% | ▼ | -1,270,400 | 3,901 | 3,974 | 3,900 | 3,966 | 6,856,800 |
| 2024-09-18 | BNP Paribas Financial Markets SNC | 6,384,361 | 0.65% | ▲ | 877,900 | 3,701 | 3,740 | 3,694 | 3,734 | 3,243,300 |
| 2024-09-17 | BNP Paribas Financial Markets SNC | 5,506,461 | 0.56% | ▲ | 3,701 | 3,731 | 3,621 | 3,661 | 5,129,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 17:00 | コマツ | 自己株式の消却完了に関するお知らせ |
| 20241029 | 15:00 | コマツ | 剰余金の配当（中間配当）に関するお知らせ |
| 20241029 | 15:00 | コマツ | 国際財務報告基準（IFRS）の任意適用に関するお知らせ |
| 20241029 | 15:00 | コマツ | 2024年度 第2四半期（4-9月）決算説明会資料 |
| 20241029 | 15:00 | コマツ | 2025年3月期第2四半期（中間期）決算短信〔米国基準〕（連結） |
| 20240823 | 16:00 | コマツ | UMW Komatsu Heavy Equipment Sdn. Bhd.の株式の取得（子会社化）に関するお知らせ |
| 20240808 | 17:40 | コマツ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240801 | 15:00 | コマツ | 自己株式の取得状況に関するお知らせ |
| 20240729 | 15:00 | コマツ | 2025年3月期 第1四半期決算短信〔米国基準〕（連結） |
| 20240729 | 15:00 | コマツ | 2024年度 第1四半期（4-6月） 決算説明会資料 |
| 20240729 | 15:00 | コマツ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 14:00 | コマツ | 自己株式の取得状況に関するお知らせ |
| 20240614 | 14:00 | コマツ | 孫会社の異動に関するお知らせ |
| 20240603 | 15:00 | コマツ | 自己株式の取得状況に関するお知らせ |
| 20240508 | 14:00 | コマツ | 自己株式の取得状況に関するお知らせ |
| 20240426 | 15:00 | コマツ | 2024年3月期決算短信〔米国基準〕（連結） |
| 20240426 | 15:00 | コマツ | 2023年度 決算説明会資料 |
| 20240426 | 15:00 | コマツ | 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 20240426 | 15:00 | コマツ | 剰余金の配当に関するお知らせ |
| 20240426 | 15:00 | コマツ | 業績連動型株式報酬制度の改定に関するお知らせ |
| 20240216 | 15:00 | コマツ | 代表取締役の異動に関するお知らせ |
| 20240130 | 15:00 | コマツ | 2024年3月期第3四半期決算短信〔米国基準〕（連結） |
| 20240130 | 15:00 | コマツ | 2023年度第3四半期（4-12月）決算説明会資料 |