| 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 | 5,690 | 5,980 | 5,620 | 5,880 | 4,500 | 90 | 102% | 103% | 563% | ▲ | 102% | 103% | 107% | 90% | 103% |
| 20250311 | 5,780 | 5,870 | 5,720 | 5,870 | 1,900 | -10 | 100% | 102% | 42% | ▼ | 98% | 100% | 104% | 89% | 103% |
| 20250312 | 5,970 | 5,970 | 5,870 | 5,870 | 500 | 0 | 100% | 98% | 26% | -- | 100% | 102% | 101% | 89% | 103% |
| 20250313 | 5,890 | 5,910 | 5,890 | 5,900 | 400 | 30 | 101% | 100% | 80% | ▲ | 101% | 102% | 101% | 90% | 104% |
| 20250314 | 5,900 | 6,000 | 5,900 | 5,950 | 1,000 | 50 | 101% | 101% | 250% | ▲▲ | 100% | 102% | 106% | 91% | 104% |
| 20250318 | 5,960 | 5,960 | 5,960 | 5,960 | 200 | 10 | 100% | 100% | 20% | ▲▲▲ | 100% | 102% | 106% | 91% | 105% |
| 20250321 | 5,970 | 5,970 | 5,970 | 5,970 | 100 | 10 | 100% | 100% | 50% | ▲▲▲▲ | 101% | 102% | 106% | 91% | 105% |
| 20250324 | 5,970 | 6,020 | 5,970 | 6,000 | 1,800 | 30 | 101% | 101% | 1800% | ▲▲▲▲▲ | 99% | 102% | 103% | 91% | 105% |
| 20250325 | 6,100 | 6,100 | 6,010 | 6,010 | 1,300 | 10 | 100% | 99% | 72% | ▲▲▲▲▲▲ | 101% | 103% | 105% | 96% | 105% |
| 20250326 | 6,020 | 6,120 | 6,020 | 6,060 | 800 | 50 | 101% | 101% | 62% | ▲▲▲▲▲▲▲ | 99% | 97% | 102% | 100% | 106% |
| 20250327 | 6,150 | 6,150 | 6,080 | 6,080 | 1,300 | 20 | 100% | 99% | 163% | ▲▲▲▲▲▲▲▲ | 104% | 102% | 108% | 100% | 107% |
| 20250328 | 5,850 | 6,070 | 5,830 | 6,070 | 1,100 | -10 | 100% | 104% | 85% | ▼ | 102% | 98% | 104% | 100% | 106% |
| 20250331 | 6,070 | 6,200 | 6,000 | 6,200 | 4,100 | 130 | 102% | 102% | 373% | ▲ | 98% | 97% | 105% | 100% | 109% |
| 20250401 | 6,100 | 6,100 | 5,950 | 5,970 | 900 | -230 | 96% | 98% | 22% | ▼ | 99% | 97% | 106% | 96% | 105% |
| 20250402 | 6,020 | 6,020 | 5,930 | 5,940 | 1,600 | -30 | 99% | 99% | 178% | ▼▼ | 101% | 99% | 108% | 96% | 103% |
| 20250403 | 5,920 | 6,100 | 5,920 | 5,970 | 4,300 | 30 | 101% | 101% | 269% | ▲ | 99% | 99% | 107% | 96% | 103% |
| 20250404 | 5,970 | 6,050 | 5,850 | 5,940 | 19,300 | -30 | 99% | 99% | 449% | ▼ | 102% | 104% | 112% | 96% | 103% |
| 20250408 | 5,720 | 5,900 | 5,720 | 5,840 | 2,600 | -100 | 98% | 102% | 13% | ▼▼ | 100% | 109% | 111% | 94% | 101% |
| 20250409 | 5,800 | 5,800 | 5,790 | 5,790 | 1,200 | -50 | 99% | 100% | 46% | ▼▼▼ | 98% | 105% | 108% | 93% | 100% |
| 20250410 | 6,000 | 6,050 | 5,820 | 5,860 | 28,700 | 70 | 101% | 98% | 2392% | ▲ | 103% | 108% | 113% | 95% | 101% |
| 20250411 | 5,760 | 5,990 | 5,760 | 5,910 | 1,600 | 50 | 101% | 103% | 6% | ▲▲ | 101% | 105% | 111% | 95% | 102% |
| 20250414 | 5,910 | 6,020 | 5,910 | 5,960 | 3,000 | 50 | 101% | 101% | 188% | ▲▲▲ | 105% | 105% | 109% | 96% | 103% |
| 20250415 | 6,000 | 6,450 | 5,960 | 6,300 | 9,700 | 340 | 106% | 105% | 323% | ▲▲▲▲ | 96% | 98% | 103% | 100% | 109% |
| 20250416 | 6,390 | 6,390 | 6,150 | 6,150 | 1,700 | -150 | 98% | 96% | 18% | ▼ | 101% | 100% | 107% | 98% | 106% |
| 20250417 | 6,150 | 6,210 | 6,120 | 6,210 | 500 | 60 | 101% | 101% | 29% | ▲ | 100% | 101% | 106% | 99% | 107% |
| 20250422 | 6,210 | 6,210 | 6,210 | 6,210 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 102% | 105% | 99% | 107% |
| 20250423 | 6,270 | 6,270 | 6,270 | 6,270 | 200 | 60 | 101% | 100% | 200% | ▲ | 100% | 104% | 106% | 100% | 108% |
| 20250425 | 6,170 | 6,170 | 6,170 | 6,170 | 300 | -100 | 98% | 100% | 150% | ▼ | 98% | 101% | 104% | 98% | 107% |
| 20250428 | 6,270 | 6,270 | 6,140 | 6,140 | 500 | -30 | 100% | 98% | 167% | ▼▼ | 102% | 104% | 108% | 97% | 106% |
| 20250430 | 6,130 | 6,290 | 6,130 | 6,250 | 1,800 | 110 | 102% | 102% | 360% | ▲ | 102% | 103% | 105% | 99% | 108% |
| 20250501 | 6,300 | 6,400 | 6,300 | 6,400 | 3,200 | 150 | 102% | 102% | 178% | ▲▲ | 99% | 102% | 103% | 100% | 111% |
| 20250502 | 6,400 | 6,450 | 6,320 | 6,320 | 4,800 | -80 | 99% | 99% | 150% | ▼ | 100% | 104% | 104% | 99% | 109% |
| 20250507 | 6,320 | 6,320 | 6,310 | 6,320 | 800 | 0 | 100% | 100% | 17% | -- | 101% | 104% | 105% | 99% | 109% |
| 20250508 | 6,330 | 6,400 | 6,330 | 6,400 | 200 | 80 | 101% | 101% | 25% | ▲ | 100% | 102% | 103% | 100% | 111% |
| 20250509 | 6,440 | 6,460 | 6,340 | 6,460 | 900 | 60 | 101% | 100% | 450% | ▲▲ | 100% | 100% | 102% | 100% | 112% |
| 20250512 | 6,500 | 6,650 | 6,470 | 6,520 | 7,200 | 60 | 101% | 100% | 800% | ▲▲▲ | 101% | 101% | 103% | 100% | 113% |
| 20250513 | 6,460 | 6,550 | 6,450 | 6,550 | 1,700 | 30 | 100% | 101% | 24% | ▲▲▲▲ | 100% | 99% | 101% | 100% | 113% |
| 20250514 | 6,550 | 6,650 | 6,550 | 6,560 | 500 | 10 | 100% | 100% | 29% | ▲▲▲▲▲ | 100% | 101% | 103% | 100% | 113% |
| 20250515 | 6,460 | 6,460 | 6,420 | 6,440 | 500 | -120 | 98% | 100% | 100% | ▼ | 101% | 101% | 103% | 98% | 110% |
| 20250520 | 6,440 | 6,500 | 6,410 | 6,500 | 600 | 60 | 101% | 101% | 120% | ▲ | 100% | 100% | 101% | 99% | 110% |
| 20250521 | 6,500 | 6,520 | 6,450 | 6,480 | 700 | -20 | 100% | 100% | 117% | ▼ | 100% | 102% | 0% | 99% | 109% |
| 20250522 | 6,500 | 6,550 | 6,460 | 6,500 | 3,500 | 20 | 100% | 100% | 500% | ▲ | 100% | 102% | 0% | 99% | 106% |
| 20250523 | 6,500 | 6,500 | 6,460 | 6,500 | 1,000 | 0 | 100% | 100% | 29% | -- | 100% | 101% | 0% | 99% | 106% |
| 20250526 | 6,480 | 6,520 | 6,460 | 6,500 | 1,600 | 0 | 100% | 100% | 160% | -- | 101% | 102% | 0% | 99% | 106% |
| 20250527 | 6,450 | 6,590 | 6,420 | 6,530 | 1,400 | 30 | 100% | 101% | 88% | ▲ | 100% | 101% | 0% | 100% | 106% |
| 20250528 | 6,600 | 6,610 | 6,570 | 6,600 | 2,500 | 70 | 101% | 100% | 179% | ▲▲ | 100% | 101% | 0% | 100% | 107% |
| 20250529 | 6,560 | 6,600 | 6,550 | 6,550 | 900 | -50 | 99% | 100% | 36% | ▼ | 101% | 100% | 0% | 99% | 107% |
| 20250530 | 6,520 | 6,560 | 6,500 | 6,560 | 300 | 10 | 100% | 101% | 33% | ▲ | 99% | 0% | 0% | 99% | 107% |
| 20250602 | 6,560 | 6,560 | 6,500 | 6,500 | 300 | -60 | 99% | 99% | 100% | ▼ | 102% | 0% | 0% | 98% | 104% |
| 20250605 | 6,510 | 6,680 | 6,510 | 6,640 | 1,100 | 140 | 102% | 102% | 367% | ▲ | 98% | 0% | 0% | 100% | 105% |
| 20250606 | 6,690 | 6,760 | 6,540 | 6,540 | 800 | -100 | 98% | 98% | 73% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 184,100 | 0 | 43,400 | 0 | 140,700 |
| 2025-05-23 | 0 | 184,000 | 0 | 43,400 | 0 | 140,600 |
| 2025-05-16 | 0 | 185,600 | 0 | 44,800 | 0 | 140,800 |
| 2025-05-09 | 0 | 182,400 | 0 | 45,100 | 0 | 137,300 |
| 2025-05-02 | 0 | 160,400 | 0 | 45,200 | 0 | 115,200 |
| 2025-04-25 | 0 | 159,300 | 0 | 43,600 | 0 | 115,700 |
| 2025-04-18 | 0 | 159,300 | 0 | 43,600 | 0 | 115,700 |
| 2025-04-11 | 0 | 152,600 | 0 | 45,700 | 0 | 106,900 |
| 2025-04-04 | 0 | 46,700 | 0 | 43,100 | 0 | 3,600 |
| 2025-03-28 | 0 | 18,200 | 0 | 16,900 | 0 | 1,300 |
| 2025-03-21 | 0 | 23,100 | 0 | 21,200 | 0 | 1,900 |
| 2025-03-14 | 0 | 87,100 | 0 | 85,200 | 0 | 1,900 |
| 2025-03-07 | 0 | 86,300 | 0 | 84,900 | 0 | 1,400 |
| 2025-02-28 | 0 | 86,200 | 0 | 84,900 | 0 | 1,300 |
| 2025-02-21 | 0 | 87,200 | 0 | 85,000 | 0 | 2,200 |
| 2025-02-14 | 0 | 85,800 | 0 | 82,900 | 0 | 2,900 |
| 2025-02-07 | 0 | 85,300 | 0 | 80,900 | 0 | 4,400 |
| 2025-01-31 | 0 | 82,200 | 0 | 76,700 | 0 | 5,500 |
| 2025-01-24 | 0 | 82,200 | 0 | 76,800 | 0 | 5,400 |
| 2025-01-17 | 0 | 82,100 | 0 | 76,900 | 0 | 5,200 |
| 2025-01-10 | 0 | 82,200 | 0 | 76,900 | 0 | 5,300 |
| 2024-12-27 | 0 | 82,400 | 0 | 76,900 | 0 | 5,500 |
| 2024-12-20 | 0 | 82,400 | 0 | 76,700 | 0 | 5,700 |
| 2024-12-13 | 0 | 84,000 | 0 | 78,500 | 0 | 5,500 |
| 2024-12-06 | 0 | 84,300 | 0 | 78,700 | 0 | 5,600 |
| 2024-11-29 | 0 | 87,600 | 0 | 78,200 | 0 | 9,400 |
| 2024-11-22 | 0 | 87,500 | 0 | 78,100 | 0 | 9,400 |
| 2024-11-15 | 0 | 85,500 | 0 | 76,200 | 0 | 9,300 |
| 2024-11-08 | 0 | 87,600 | 0 | 76,000 | 0 | 11,600 |
| 2024-11-01 | 0 | 56,100 | 0 | 44,400 | 0 | 11,700 |
| 2024-10-25 | 0 | 65,900 | 0 | 51,300 | 0 | 14,600 |
| 2024-10-18 | 0 | 73,100 | 0 | 54,800 | 0 | 18,300 |
| 2024-10-11 | 0 | 73,700 | 0 | 54,800 | 0 | 18,900 |
| 2024-10-04 | 0 | 73,700 | 0 | 55,600 | 0 | 18,100 |
| 2024-09-27 | 0 | 76,500 | 0 | 58,000 | 0 | 18,500 |
| 2024-09-20 | 0 | 76,600 | 0 | 59,200 | 0 | 17,400 |
| 2024-09-13 | 0 | 85,100 | 0 | 66,700 | 0 | 18,400 |
| 2024-09-06 | 0 | 81,500 | 0 | 63,700 | 0 | 17,800 |
| 2024-08-30 | 0 | 79,800 | 0 | 62,400 | 0 | 17,400 |
| 2024-08-23 | 0 | 47,500 | 0 | 31,400 | 0 | 16,100 |
| 2024-08-16 | 0 | 41,600 | 0 | 31,900 | 0 | 9,700 |
| 2024-08-09 | 0 | 40,800 | 0 | 31,900 | 0 | 8,900 |
| 2024-08-02 | 0 | 39,000 | 0 | 30,700 | 0 | 8,300 |
| 2024-07-26 | 100 | 36,600 | 100 | 29,900 | 0 | 6,700 |
| 2024-07-19 | 0 | 35,700 | 0 | 29,000 | 0 | 6,700 |
| 2024-07-12 | 0 | 34,500 | 0 | 29,100 | 0 | 5,400 |
| 2024-07-05 | 0 | 34,100 | 0 | 28,900 | 0 | 5,200 |
| 2024-06-28 | 0 | 33,300 | 0 | 27,700 | 0 | 5,600 |
| 2024-06-21 | 0 | 33,300 | 0 | 27,100 | 0 | 6,200 |
| 2024-06-14 | 0 | 32,100 | 0 | 27,900 | 0 | 4,200 |
| 2024-06-07 | 0 | 31,500 | 0 | 26,200 | 0 | 5,300 |
| 2024-05-31 | 0 | 32,300 | 0 | 27,100 | 0 | 5,200 |
| 2024-05-24 | 0 | 29,500 | 0 | 25,400 | 0 | 4,100 |
| 2024-05-17 | 0 | 29,200 | 0 | 24,000 | 0 | 5,200 |
| 2024-05-10 | 0 | 29,300 | 0 | 22,000 | 0 | 7,300 |
| 2024-05-02 | 0 | 30,400 | 0 | 22,500 | 0 | 7,900 |
| 2024-04-26 | 0 | 31,300 | 0 | 23,200 | 0 | 8,100 |
| 2024-04-19 | 0 | 29,700 | 0 | 21,400 | 0 | 8,300 |
| 2024-04-12 | 0 | 33,500 | 0 | 24,500 | 0 | 9,000 |
| 2024-04-05 | 100 | 33,200 | 100 | 23,700 | 0 | 9,500 |
| 2024-03-29 | 0 | 21,600 | 0 | 13,800 | 0 | 7,800 |
| 2024-03-22 | 0 | 24,200 | 0 | 16,000 | 0 | 8,200 |
| 2024-03-15 | 0 | 41,400 | 0 | 32,400 | 0 | 9,000 |
| 2024-03-08 | 0 | 41,200 | 0 | 32,200 | 0 | 9,000 |
| 2024-03-01 | 0 | 38,500 | 0 | 29,500 | 0 | 9,000 |
| 2024-02-22 | 0 | 36,000 | 0 | 26,800 | 0 | 9,200 |
| 2024-02-16 | 0 | 35,100 | 0 | 26,100 | 0 | 9,000 |
| 2024-02-09 | 0 | 32,500 | 0 | 24,200 | 0 | 8,300 |
| 2024-02-02 | 0 | 29,300 | 0 | 21,600 | 0 | 7,700 |
| 2024-01-26 | 0 | 28,500 | 0 | 21,300 | 0 | 7,200 |
| 2024-01-19 | 0 | 28,100 | 0 | 21,300 | 0 | 6,800 |
| 2024-01-12 | 0 | 26,200 | 0 | 19,300 | 0 | 6,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VQOB | 350 | 2025-05-15 15:30 | 東京コスモス電機株式会社 | 成成株式会社 | 変更報告書 |
| S100VN2L | 350 | 2025-04-22 15:30 | 東京コスモス電機株式会社 | 成成株式会社 | 変更報告書 |
| S100VMC9 | 350 | 2025-04-17 15:33 | 東京コスモス電機株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100VMC7 | 350 | 2025-04-16 15:35 | 東京コスモス電機株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100VLEO | 350 | 2025-04-11 15:40 | 東京コスモス電機株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100VGTQ | 360 | 2025-03-27 15:45 | 東京コスモス電機株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 訂正報告書（大量保有報告書・変更報告書） |
| S100VGTO | 350 | 2025-03-27 15:45 | 東京コスモス電機株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100VEKS | 350 | 2025-03-17 15:34 | 東京コスモス電機株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100V7HL | 350 | 2025-02-12 15:30 | 東京コスモス電機株式会社 | 成成株式会社 | 変更報告書 |
| S100V4AI | 350 | 2025-01-22 15:39 | 東京コスモス電機株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100UY0I | 350 | 2024-12-17 15:30 | 東京コスモス電機株式会社 | 成成株式会社 | 変更報告書 |
| S100UQRW | 350 | 2024-11-14 15:55 | 東京コスモス電機株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100UQRS | 350 | 2024-11-13 15:32 | 東京コスモス電機株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100UL9Q | 350 | 2024-10-30 15:30 | 東京コスモス電機株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100UHV0 | 350 | 2024-10-08 15:31 | 東京コスモス電機株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100UBJH | 350 | 2024-09-04 15:31 | 東京コスモス電機株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100THER | 350 | 2024-05-24 15:10 | 東京コスモス電機株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100TD59 | 350 | 2024-05-08 16:11 | 東京コスモス電機株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100SX8K | 350 | 2024-02-19 15:31 | 東京コスモス電機株式会社 | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6772 | 1 | ポテンショメーターの東京コスモス電機株式会社 | 2025-06-08 06:24:32 |
| 6772 | 2 | Vimeo | 2025-06-06 21:30:14 |
| 6772 | 2 | 第68回定時株主総会の招集に際しての交付書面非記載事項を掲載いたしました | 2025-06-03 05:30:53 |
| 6772 | 2 | 第68回定時株主総会別冊ご説明資料を掲載いたしました | 2025-06-03 05:30:51 |
| 6772 | 2 | 第68回定時株主総会招集ご通知を掲載いたしました | 2025-06-03 05:30:50 |
| 6772 | 2 | 成成株式会社からの株主提案に対する当社取締役会の意見に関するお知らせ | 2025-05-21 19:30:42 |
| 6772 | 2 | Global ESG Strategyからの株主提案に対する当社取締役会の意見に関するお知らせ | 2025-05-21 19:30:41 |
| 6772 | 2 | 2025年３月期 決算短信〔日本基準〕（連結） | 2025-05-13 01:32:29 |
| 6772 | 2 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） | 2025-03-26 12:30:35 |
| 6772 | 2 | 第68期（2025年3月期）第3四半期決算説明資料 | 2025-02-10 18:31:00 |