| 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 | 1,243 | 1,255 | 1,239 | 1,252 | 87,900 | -16 | 99% | 101% | 165% | ▼▼▼▼▼▼ | 99% | 99% | 91% | 89% | 100% |
| 20240726 | 1,254 | 1,260 | 1,227 | 1,245 | 122,200 | -7 | 99% | 99% | 139% | ▼▼▼▼▼▼▼ | 100% | 91% | 90% | 89% | 100% |
| 20240729 | 1,265 | 1,270 | 1,252 | 1,263 | 57,500 | 18 | 101% | 100% | 47% | ▲ | 100% | 86% | 92% | 90% | 101% |
| 20240730 | 1,245 | 1,262 | 1,229 | 1,247 | 120,400 | -16 | 99% | 100% | 209% | ▼ | 102% | 83% | 94% | 89% | 100% |
| 20240731 | 1,217 | 1,239 | 1,206 | 1,236 | 158,200 | -11 | 99% | 102% | 131% | ▼▼ | 94% | 85% | 94% | 88% | 100% |
| 20240801 | 1,220 | 1,220 | 1,141 | 1,149 | 151,000 | -87 | 93% | 94% | 95% | ▼▼▼ | 96% | 92% | 103% | 82% | 100% |
| 20240802 | 1,119 | 1,120 | 1,073 | 1,074 | 154,600 | -75 | 93% | 96% | 102% | ▼▼▼▼ | 92% | 103% | 113% | 77% | 100% |
| 20240805 | 1,017 | 1,023 | 910 | 933 | 203,700 | -141 | 87% | 92% | 132% | ▼▼▼▼▼ | 102% | 109% | 117% | 67% | 100% |
| 20240806 | 988 | 1,034 | 986 | 1,008 | 134,800 | 75 | 108% | 102% | 66% | ▲ | 105% | 111% | 118% | 72% | 108% |
| 20240807 | 981 | 1,059 | 978 | 1,034 | 140,600 | 26 | 103% | 105% | 104% | ▲▲ | 102% | 109% | 114% | 75% | 111% |
| 20240808 | 1,011 | 1,057 | 1,003 | 1,035 | 99,800 | 1 | 100% | 102% | 71% | ▲▲▲ | 99% | 106% | 108% | 75% | 111% |
| 20240809 | 1,065 | 1,065 | 1,026 | 1,052 | 161,600 | 17 | 102% | 99% | 162% | ▲▲▲▲ | 102% | 107% | 110% | 77% | 113% |
| 20240813 | 1,049 | 1,076 | 1,044 | 1,074 | 55,500 | 22 | 102% | 102% | 34% | ▲▲▲▲▲ | 100% | 105% | 106% | 78% | 115% |
| 20240814 | 1,087 | 1,093 | 1,066 | 1,088 | 53,400 | 14 | 101% | 100% | 96% | ▲▲▲▲▲▲ | 101% | 104% | 105% | 79% | 117% |
| 20240815 | 1,094 | 1,106 | 1,083 | 1,103 | 78,500 | 15 | 101% | 101% | 147% | ▲▲▲▲▲▲▲ | 99% | 99% | 102% | 83% | 118% |
| 20240816 | 1,133 | 1,134 | 1,122 | 1,127 | 78,500 | 24 | 102% | 99% | 100% | ▲▲▲▲▲▲▲▲ | 100% | 101% | 103% | 86% | 121% |
| 20240819 | 1,119 | 1,143 | 1,108 | 1,119 | 90,300 | -8 | 99% | 100% | 115% | ▼ | 100% | 100% | 101% | 86% | 120% |
| 20240820 | 1,135 | 1,147 | 1,131 | 1,140 | 64,500 | 21 | 102% | 100% | 71% | ▲ | 99% | 102% | 101% | 89% | 122% |
| 20240821 | 1,120 | 1,132 | 1,107 | 1,114 | 95,900 | -26 | 98% | 99% | 149% | ▼ | 100% | 103% | 103% | 88% | 119% |
| 20240822 | 1,119 | 1,128 | 1,115 | 1,122 | 44,200 | 8 | 101% | 100% | 46% | ▲ | 101% | 102% | 102% | 89% | 120% |
| 20240823 | 1,126 | 1,144 | 1,126 | 1,132 | 40,700 | 10 | 101% | 101% | 92% | ▲▲ | 101% | 103% | 103% | 90% | 121% |
| 20240826 | 1,116 | 1,149 | 1,114 | 1,131 | 92,300 | -1 | 100% | 101% | 227% | ▼ | 102% | 102% | 102% | 90% | 121% |
| 20240827 | 1,126 | 1,163 | 1,126 | 1,147 | 105,900 | 16 | 101% | 102% | 115% | ▲ | 101% | 101% | 103% | 92% | 123% |
| 20240828 | 1,140 | 1,154 | 1,140 | 1,148 | 45,400 | 1 | 100% | 101% | 43% | ▲▲ | 101% | 102% | 104% | 93% | 123% |
| 20240829 | 1,127 | 1,157 | 1,127 | 1,141 | 45,800 | -7 | 99% | 101% | 101% | ▼ | 101% | 98% | 103% | 99% | 122% |
| 20240830 | 1,144 | 1,157 | 1,142 | 1,154 | 56,700 | 13 | 101% | 101% | 124% | ▲ | 98% | 96% | 101% | 100% | 124% |
| 20240902 | 1,162 | 1,162 | 1,137 | 1,144 | 33,300 | -10 | 99% | 98% | 59% | ▼ | 100% | 97% | 102% | 99% | 123% |
| 20240903 | 1,147 | 1,160 | 1,147 | 1,147 | 45,500 | 3 | 100% | 100% | 137% | ▲ | 100% | 99% | 105% | 99% | 114% |
| 20240904 | 1,121 | 1,140 | 1,111 | 1,116 | 68,300 | -31 | 97% | 100% | 150% | ▼ | 100% | 100% | 106% | 97% | 108% |
| 20240905 | 1,110 | 1,133 | 1,104 | 1,115 | 56,200 | -1 | 100% | 100% | 82% | ▼▼ | 98% | 100% | 104% | 97% | 108% |
| 20240906 | 1,128 | 1,128 | 1,107 | 1,111 | 42,400 | -4 | 100% | 98% | 75% | ▼▼▼ | 101% | 103% | 107% | 96% | 106% |
| 20240909 | 1,095 | 1,119 | 1,088 | 1,107 | 50,200 | -4 | 100% | 101% | 118% | ▼▼▼▼ | 101% | 102% | 106% | 96% | 103% |
| 20240910 | 1,105 | 1,121 | 1,105 | 1,113 | 54,400 | 6 | 101% | 101% | 108% | ▲ | 100% | 102% | 105% | 96% | 102% |
| 20240911 | 1,106 | 1,124 | 1,101 | 1,110 | 59,900 | -3 | 100% | 100% | 110% | ▼ | 100% | 102% | 102% | 96% | 101% |
| 20240912 | 1,127 | 1,133 | 1,114 | 1,124 | 74,900 | 14 | 101% | 100% | 125% | ▲ | 100% | 102% | 102% | 97% | 102% |
| 20240913 | 1,126 | 1,134 | 1,119 | 1,123 | 90,700 | -1 | 100% | 100% | 121% | ▼ | 99% | 101% | 101% | 97% | 101% |
| 20240917 | 1,134 | 1,136 | 1,103 | 1,121 | 72,300 | -2 | 100% | 99% | 80% | ▼▼ | 100% | 102% | 102% | 97% | 101% |
| 20240918 | 1,130 | 1,135 | 1,118 | 1,131 | 56,500 | 10 | 101% | 100% | 78% | ▲ | 100% | 103% | 101% | 98% | 102% |
| 20240919 | 1,143 | 1,155 | 1,136 | 1,148 | 50,900 | 17 | 102% | 100% | 90% | ▲▲ | 99% | 101% | 99% | 99% | 104% |
| 20240920 | 1,156 | 1,162 | 1,137 | 1,140 | 165,700 | -8 | 99% | 99% | 326% | ▼ | 98% | 100% | 97% | 99% | 103% |
| 20240924 | 1,158 | 1,158 | 1,131 | 1,136 | 46,100 | -4 | 100% | 98% | 28% | ▼▼ | 101% | 99% | 99% | 98% | 103% |
| 20240925 | 1,141 | 1,157 | 1,134 | 1,152 | 61,000 | 16 | 101% | 101% | 132% | ▲ | 100% | 96% | 96% | 100% | 104% |
| 20240926 | 1,170 | 1,184 | 1,156 | 1,173 | 116,300 | 21 | 102% | 100% | 191% | ▲▲ | 100% | 97% | 96% | 100% | 106% |
| 20240927 | 1,164 | 1,168 | 1,150 | 1,160 | 51,500 | -13 | 99% | 100% | 44% | ▼ | 101% | 102% | 100% | 99% | 105% |
| 20240930 | 1,118 | 1,133 | 1,107 | 1,126 | 74,400 | -34 | 97% | 101% | 144% | ▼▼ | 100% | 102% | 99% | 96% | 102% |
| 20241001 | 1,127 | 1,135 | 1,119 | 1,126 | 68,100 | 0 | 100% | 100% | 92% | -- | 99% | 102% | 99% | 96% | 102% |
| 20241002 | 1,121 | 1,135 | 1,111 | 1,115 | 62,000 | -11 | 99% | 99% | 91% | ▼ | 99% | 99% | 97% | 95% | 101% |
| 20241003 | 1,145 | 1,145 | 1,125 | 1,134 | 63,200 | 19 | 102% | 99% | 102% | ▲ | 101% | 100% | 99% | 97% | 102% |
| 20241004 | 1,128 | 1,147 | 1,128 | 1,140 | 44,600 | 6 | 101% | 101% | 71% | ▲▲ | 98% | 96% | 93% | 97% | 103% |
| 20241007 | 1,168 | 1,168 | 1,144 | 1,149 | 58,900 | 9 | 101% | 98% | 132% | ▲▲▲ | 99% | 98% | 0% | 98% | 104% |
| 20241008 | 1,138 | 1,141 | 1,121 | 1,128 | 28,100 | -21 | 98% | 99% | 48% | ▼ | 98% | 99% | 0% | 96% | 102% |
| 20241009 | 1,128 | 1,128 | 1,108 | 1,108 | 35,100 | -20 | 98% | 98% | 125% | ▼▼ | 100% | 98% | 0% | 94% | 100% |
| 20241010 | 1,124 | 1,125 | 1,109 | 1,124 | 25,800 | 16 | 101% | 100% | 74% | ▲ | 99% | 99% | 0% | 96% | 101% |
| 20241011 | 1,124 | 1,124 | 1,106 | 1,111 | 38,900 | -13 | 99% | 99% | 151% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241015 | 1,118 | 1,124 | 1,108 | 1,118 | 48,800 | 7 | 101% | 100% | 125% | ▲ | 100% | 101% | 0% | 95% | 101% |
| 20241016 | 1,102 | 1,121 | 1,094 | 1,104 | 37,200 | -14 | 99% | 100% | 76% | ▼ | 100% | 99% | 0% | 94% | 100% |
| 20241017 | 1,105 | 1,115 | 1,104 | 1,104 | 27,500 | 0 | 100% | 100% | 74% | -- | 101% | 0% | 0% | 94% | 100% |
| 20241018 | 1,105 | 1,116 | 1,104 | 1,113 | 25,000 | 9 | 101% | 101% | 91% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20241021 | 1,120 | 1,121 | 1,108 | 1,113 | 46,800 | 0 | 100% | 99% | 187% | -- | 99% | 0% | 0% | 95% | 101% |
| 20241022 | 1,105 | 1,110 | 1,088 | 1,090 | 37,400 | -23 | 98% | 99% | 80% | ▼ | % | % | % | 93% | 100% |
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 | 46,000 | 65,200 | 45,400 | 38,600 | 600 | 26,600 |
| 2024-10-11 | 46,200 | 69,500 | 45,400 | 38,500 | 800 | 31,000 |
| 2024-10-04 | 46,300 | 59,800 | 45,400 | 37,700 | 900 | 22,100 |
| 2024-09-27 | 48,000 | 58,900 | 45,600 | 35,600 | 2,400 | 23,300 |
| 2024-09-20 | 49,000 | 74,000 | 45,400 | 41,000 | 3,600 | 33,000 |
| 2024-09-13 | 49,300 | 128,300 | 45,400 | 92,000 | 3,900 | 36,300 |
| 2024-09-06 | 48,500 | 127,000 | 45,300 | 89,700 | 3,200 | 37,300 |
| 2024-08-30 | 48,000 | 125,200 | 45,600 | 89,600 | 2,400 | 35,600 |
| 2024-08-23 | 47,200 | 116,500 | 45,500 | 89,300 | 1,700 | 27,200 |
| 2024-08-16 | 46,900 | 114,000 | 45,300 | 84,900 | 1,600 | 29,100 |
| 2024-08-09 | 46,300 | 119,900 | 45,400 | 84,200 | 900 | 35,700 |
| 2024-08-02 | 52,400 | 128,200 | 46,800 | 89,400 | 5,600 | 38,800 |
| 2024-07-26 | 53,700 | 116,200 | 47,300 | 87,800 | 6,400 | 28,400 |
| 2024-07-19 | 52,700 | 117,000 | 47,400 | 89,400 | 5,300 | 27,600 |
| 2024-07-12 | 53,200 | 136,500 | 47,400 | 96,300 | 5,800 | 40,200 |
| 2024-07-05 | 54,200 | 127,600 | 47,400 | 90,500 | 6,800 | 37,100 |
| 2024-06-28 | 68,500 | 124,300 | 47,400 | 88,300 | 21,100 | 36,000 |
| 2024-06-21 | 68,200 | 155,900 | 47,900 | 95,800 | 20,300 | 60,100 |
| 2024-06-14 | 68,300 | 165,000 | 47,600 | 97,100 | 20,700 | 67,900 |
| 2024-06-07 | 67,600 | 164,800 | 47,500 | 97,700 | 20,100 | 67,100 |
| 2024-05-31 | 67,800 | 168,000 | 47,700 | 98,100 | 20,100 | 69,900 |
| 2024-05-24 | 69,600 | 176,900 | 47,700 | 102,100 | 21,900 | 74,800 |
| 2024-05-17 | 68,700 | 185,300 | 47,600 | 104,200 | 21,100 | 81,100 |
| 2024-05-10 | 68,500 | 138,300 | 47,700 | 53,600 | 20,800 | 84,700 |
| 2024-05-02 | 67,900 | 156,700 | 47,500 | 54,400 | 20,400 | 102,300 |
| 2024-04-26 | 66,700 | 160,000 | 47,500 | 55,700 | 19,200 | 104,300 |
| 2024-04-19 | 65,500 | 162,800 | 47,500 | 56,200 | 18,000 | 106,600 |
| 2024-04-12 | 67,000 | 157,700 | 48,000 | 60,300 | 19,000 | 97,400 |
| 2024-04-05 | 68,700 | 151,100 | 48,300 | 56,900 | 20,400 | 94,200 |
| 2024-03-29 | 71,300 | 148,200 | 49,100 | 54,900 | 22,200 | 93,300 |
| 2024-03-22 | 74,700 | 130,400 | 50,600 | 49,700 | 24,100 | 80,700 |
| 2024-03-15 | 53,200 | 181,500 | 48,100 | 53,200 | 5,100 | 128,300 |
| 2024-03-08 | 53,200 | 161,000 | 48,100 | 55,500 | 5,100 | 105,500 |
| 2024-03-01 | 53,700 | 166,200 | 48,100 | 54,000 | 5,600 | 112,200 |
| 2024-02-22 | 55,700 | 161,100 | 48,200 | 55,100 | 7,500 | 106,000 |
| 2024-02-16 | 49,200 | 157,100 | 41,400 | 53,100 | 7,800 | 104,000 |
| 2024-02-09 | 51,300 | 162,200 | 41,400 | 55,500 | 9,900 | 106,700 |
| 2024-02-02 | 53,900 | 171,500 | 41,400 | 54,900 | 12,500 | 116,600 |
| 2024-01-26 | 74,900 | 127,600 | 42,100 | 51,600 | 32,800 | 76,000 |
| 2024-01-19 | 73,900 | 92,100 | 42,900 | 29,700 | 31,000 | 62,400 |
| 2024-01-12 | 72,200 | 101,300 | 44,200 | 29,500 | 28,000 | 71,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-20 | Nomura International plc | 272,260 | 0.49% | ▼ | -60,245 | 1,338 | 1,349 | 1,329 | 1,337 | 146,000 |
| 2024-06-05 | GOLDMAN SACHS INTERNATIONAL | 271,209 | 0.48% | ▼ | -54,100 | 1,270 | 1,275 | 1,250 | 1,266 | 98,000 |
| 2024-05-27 | GOLDMAN SACHS INTERNATIONAL | 325,309 | 0.58% | ▼ | -46,300 | 1,243 | 1,267 | 1,240 | 1,256 | 79,100 |
| 2024-05-15 | GOLDMAN SACHS INTERNATIONAL | 371,609 | 0.67% | ▼ | -24,100 | 1,262 | 1,293 | 1,223 | 1,230 | 271,400 |
| 2024-05-14 | Nomura International plc | 332,505 | 0.59% | ▼ | -41,956 | 1,230 | 1,234 | 1,213 | 1,232 | 129,000 |
| 2024-05-10 | GOLDMAN SACHS INTERNATIONAL | 395,709 | 0.71% | ▲ | 29,300 | 1,245 | 1,254 | 1,235 | 1,243 | 116,300 |
| 2024-05-02 | Nomura International plc | 374,461 | 0.67% | ▼ | -67,643 | 1,221 | 1,234 | 1,210 | 1,211 | 83,600 |
| 2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 366,409 | 0.66% | ▼ | -24,700 | 1,195 | 1,235 | 1,192 | 1,233 | 185,100 |
| 2024-04-26 | Nomura International plc | 442,104 | 0.79% | ▼ | -50,747 | 1,168 | 1,201 | 1,155 | 1,197 | 221,900 |
| 2024-04-23 | Nomura International plc | 492,851 | 0.88% | ▼ | -7,411 | 1,160 | 1,165 | 1,146 | 1,161 | 115,800 |
| 2024-04-22 | GOLDMAN SACHS INTERNATIONAL | 391,109 | 0.70% | ▲ | 39,100 | 1,150 | 1,160 | 1,140 | 1,155 | 153,200 |
| 2024-04-15 | GOLDMAN SACHS INTERNATIONAL | 352,009 | 0.63% | ▲ | 70,200 | 1,174 | 1,183 | 1,156 | 1,175 | 185,000 |
| 2024-04-15 | Nomura International plc | 500,262 | 0.90% | ▲ | 53,359 | 1,174 | 1,183 | 1,156 | 1,175 | 185,000 |
| 2024-04-08 | GOLDMAN SACHS INTERNATIONAL | 281,809 | 0.50% | ▲ | 1,255 | 1,255 | 1,228 | 1,243 | 94,000 | |
| 2024-04-08 | Nomura International plc | 446,903 | 0.80% | ▲ | 57,662 | 1,255 | 1,255 | 1,228 | 1,243 | 94,000 |
| 2024-04-01 | Nomura International plc | 389,241 | 0.70% | ▲ | 3,441 | 1,241 | 1,243 | 1,212 | 1,217 | 123,900 |
| 2024-03-29 | Nomura International plc | 385,800 | 0.69% | ▼ | -18,175 | 1,226 | 1,236 | 1,208 | 1,232 | 166,800 |
| 2024-03-27 | Nomura International plc | 403,975 | 0.72% | ▲ | 60,985 | 1,319 | 1,328 | 1,308 | 1,320 | 320,300 |
| 2024-03-25 | Nomura International plc | 342,990 | 0.61% | ▲ | 58,250 | 1,310 | 1,317 | 1,303 | 1,305 | 149,100 |
| 2024-03-15 | Nomura International plc | 284,740 | 0.51% | ▲ | 1,258 | 1,274 | 1,250 | 1,271 | 155,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:00 | 小森 | カナダ・Canadian Primoflex Systems.Inc社の株式取得（子会社化）に向けた基本合意締結に関するお知らせ |
| 20240927 | 15:00 | 小森 | 人事異動に関するお知らせ |
| 20240802 | 17:00 | 小森 | 2025年３月期 第１四半期決算説明資料 |
| 20240730 | 15:00 | 小森 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240703 | 15:00 | 小森 | 国内外における銀行券及び諸証券印刷設備の受注に関するお知らせ |
| 20240618 | 15:00 | 小森 | 人事異動に関するお知らせ |
| 20240618 | 15:00 | 小森 | 独立委員会委員選任に関するお知らせ |
| 20240520 | 17:00 | 小森 | 2024年３月期 決算説明会 |
| 20240425 | 15:00 | 小森 | 2024年３月期通期連結業績予想の修正に関するお知らせ |
| 20240423 | 15:00 | 小森 | 連結子会社 Komori Chambon S.A.S.における事業譲受に関するお知らせ |
| 20240229 | 17:00 | 小森 | 執行役員の異動に関するお知らせ |
| 20240229 | 17:00 | 小森 | 人事異動に関するお知らせ |
| 20240207 | 17:00 | 小森 | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SP8R | 350 | 2024-01-31 16:31 | 株式会社小森コーポレーション | ブランデス・インベストメント・パートナーズ・エル・ピー | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6349 | 1 | 株式会社小森コーポレーション | 2024-10-23 00:21:23 |
| 6349 | 2 | 個人投資家の皆様へ | IR情報 | 小森コーポレーション | 2024-07-19 19:28:40 |
| 6349 | 2 | IR情報 | 小森コーポレーション | 2024-06-15 01:03:09 |
| 6349 | 2 | IRカレンダー | IR情報 | 小森コーポレーション | 2024-06-14 20:15:28 |
| 6349 | 2 | 決算短信 | IR情報 | 小森コーポレーション | 2024-06-14 20:15:27 |
| 6349 | 2 | 株主メモ | IR情報 | 小森コーポレーション | 2024-06-14 20:15:26 |
| 6349 | 2 | 財務ハイライト | IR情報 | 小森コーポレーション | 2024-06-14 20:15:25 |
| 6349 | 2 | 経営理念・ビジョン | IR情報 | 小森コーポレーション | 2024-06-14 20:15:23 |
| 6349 | 2 | 最新情報 | IR情報 | 小森コーポレーション | 2024-06-14 20:15:22 |
| 6349 | 2 | 環境・社会報告書 | IR情報 | 小森コーポレーション | 2024-06-14 20:15:21 |