| 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 | 4,030 | 4,030 | 3,910 | 3,910 | 2,000 | 0 | 100% | 97% | 1000% | -- | 102% | 105% | 103% | 93% | 101% |
| 20240726 | 3,905 | 4,000 | 3,870 | 3,965 | 5,400 | 55 | 101% | 102% | 270% | ▲ | 101% | 101% | 101% | 94% | 103% |
| 20240729 | 3,990 | 4,060 | 3,990 | 4,030 | 1,300 | 65 | 102% | 101% | 24% | ▲▲ | 103% | 91% | 99% | 96% | 104% |
| 20240730 | 4,045 | 4,160 | 3,975 | 4,160 | 5,400 | 130 | 103% | 103% | 415% | ▲▲▲ | 100% | 81% | 99% | 99% | 108% |
| 20240731 | 4,095 | 4,105 | 4,055 | 4,105 | 700 | -55 | 99% | 100% | 13% | ▼ | 98% | 80% | 100% | 97% | 106% |
| 20240801 | 4,105 | 4,105 | 4,010 | 4,010 | 1,300 | -95 | 98% | 98% | 186% | ▼▼ | 93% | 84% | 103% | 95% | 104% |
| 20240802 | 3,995 | 3,995 | 3,700 | 3,700 | 9,700 | -310 | 92% | 93% | 746% | ▼▼▼ | 83% | 97% | 114% | 88% | 100% |
| 20240805 | 3,600 | 3,600 | 3,000 | 3,000 | 5,000 | -700 | 81% | 83% | 52% | ▼▼▼▼ | 97% | 102% | 120% | 71% | 100% |
| 20240806 | 3,415 | 3,415 | 3,200 | 3,300 | 3,300 | 300 | 110% | 97% | 66% | ▲ | 109% | 114% | 135% | 79% | 110% |
| 20240807 | 3,035 | 3,400 | 3,035 | 3,295 | 5,900 | -5 | 100% | 109% | 179% | ▼ | 100% | 101% | 122% | 79% | 110% |
| 20240808 | 3,365 | 3,365 | 3,365 | 3,365 | 100 | 70 | 102% | 100% | 2% | ▲ | 102% | 99% | 120% | 81% | 112% |
| 20240809 | 3,435 | 3,500 | 3,410 | 3,500 | 3,000 | 135 | 104% | 102% | 3000% | ▲▲ | 99% | 104% | 118% | 84% | 117% |
| 20240813 | 3,475 | 3,475 | 3,400 | 3,455 | 1,500 | -45 | 99% | 99% | 50% | ▼ | 99% | 106% | 119% | 83% | 115% |
| 20240814 | 3,450 | 3,450 | 3,400 | 3,400 | 2,300 | -55 | 98% | 99% | 153% | ▼▼ | 101% | 113% | 123% | 82% | 113% |
| 20240815 | 3,330 | 3,350 | 3,270 | 3,350 | 2,400 | -50 | 99% | 101% | 104% | ▼▼▼ | 100% | 118% | 123% | 81% | 112% |
| 20240816 | 3,400 | 3,420 | 3,360 | 3,410 | 700 | 60 | 102% | 100% | 29% | ▲ | 105% | 117% | 123% | 82% | 114% |
| 20240819 | 3,415 | 3,625 | 3,410 | 3,600 | 3,000 | 190 | 106% | 105% | 429% | ▲▲ | 101% | 111% | 117% | 87% | 120% |
| 20240820 | 3,600 | 3,650 | 3,600 | 3,645 | 700 | 45 | 101% | 101% | 23% | ▲▲▲ | 101% | 108% | 113% | 88% | 122% |
| 20240821 | 3,715 | 3,815 | 3,715 | 3,755 | 2,500 | 110 | 103% | 101% | 357% | ▲▲▲▲ | 103% | 105% | 108% | 90% | 125% |
| 20240822 | 3,885 | 4,080 | 3,885 | 4,010 | 9,400 | 255 | 107% | 103% | 376% | ▲▲▲▲▲ | 98% | 103% | 105% | 96% | 134% |
| 20240823 | 3,990 | 3,990 | 3,910 | 3,930 | 4,400 | -80 | 98% | 98% | 47% | ▼ | 101% | 103% | 106% | 94% | 131% |
| 20240826 | 3,970 | 4,000 | 3,970 | 3,995 | 1,700 | 65 | 102% | 101% | 39% | ▲ | 101% | 104% | 106% | 96% | 133% |
| 20240827 | 3,955 | 4,000 | 3,955 | 3,975 | 2,700 | -20 | 99% | 101% | 159% | ▼ | 102% | 102% | 105% | 96% | 133% |
| 20240828 | 4,000 | 4,060 | 3,980 | 4,060 | 4,100 | 85 | 102% | 102% | 152% | ▲ | 101% | 100% | 104% | 99% | 135% |
| 20240829 | 4,050 | 4,100 | 4,030 | 4,100 | 2,600 | 40 | 101% | 101% | 63% | ▲▲ | 101% | 97% | 104% | 100% | 137% |
| 20240830 | 4,050 | 4,150 | 4,050 | 4,105 | 2,400 | 5 | 100% | 101% | 92% | ▲▲▲ | 99% | 96% | 100% | 100% | 137% |
| 20240902 | 4,105 | 4,125 | 4,055 | 4,080 | 400 | -25 | 99% | 99% | 17% | ▼ | 100% | 97% | 103% | 99% | 136% |
| 20240903 | 4,060 | 4,060 | 4,050 | 4,050 | 200 | -30 | 99% | 100% | 50% | ▼▼ | 97% | 99% | 104% | 99% | 123% |
| 20240904 | 4,025 | 4,025 | 3,905 | 3,905 | 1,700 | -145 | 96% | 97% | 850% | ▼▼▼ | 101% | 104% | 108% | 95% | 119% |
| 20240905 | 3,905 | 3,930 | 3,900 | 3,930 | 1,300 | 25 | 101% | 101% | 76% | ▲ | 99% | 104% | 105% | 96% | 117% |
| 20240906 | 4,000 | 4,000 | 3,950 | 3,950 | 300 | 20 | 101% | 99% | 23% | ▲▲ | 100% | 106% | 106% | 96% | 118% |
| 20240909 | 3,950 | 4,000 | 3,950 | 3,950 | 26,300 | 0 | 100% | 100% | 8767% | -- | 100% | 105% | 106% | 96% | 118% |
| 20240910 | 4,000 | 4,005 | 4,000 | 4,000 | 1,100 | 50 | 101% | 100% | 4% | ▲ | 102% | 101% | 106% | 97% | 119% |
| 20240911 | 4,000 | 4,060 | 3,980 | 4,060 | 3,700 | 60 | 102% | 102% | 336% | ▲▲ | 103% | 100% | 104% | 99% | 121% |
| 20240912 | 4,060 | 4,170 | 4,060 | 4,170 | 3,300 | 110 | 103% | 103% | 89% | ▲▲▲ | 101% | 97% | 101% | 100% | 122% |
| 20240913 | 4,170 | 4,210 | 4,135 | 4,195 | 4,600 | 25 | 101% | 101% | 139% | ▲▲▲▲ | 96% | 97% | 102% | 100% | 117% |
| 20240917 | 4,195 | 4,195 | 4,010 | 4,010 | 800 | -185 | 96% | 96% | 17% | ▼ | 98% | 98% | 104% | 96% | 110% |
| 20240919 | 4,120 | 4,120 | 4,055 | 4,055 | 200 | 45 | 101% | 98% | 25% | ▲ | 99% | 98% | 105% | 97% | 108% |
| 20240920 | 4,095 | 4,095 | 4,050 | 4,050 | 300 | -5 | 100% | 99% | 150% | ▼ | 98% | 101% | 106% | 97% | 104% |
| 20240924 | 4,075 | 4,075 | 4,000 | 4,000 | 700 | -50 | 99% | 98% | 233% | ▼▼ | 101% | 103% | 108% | 95% | 102% |
| 20240925 | 4,000 | 4,055 | 3,865 | 4,050 | 900 | 50 | 101% | 101% | 129% | ▲ | 100% | 103% | 108% | 97% | 104% |
| 20240926 | 4,000 | 4,095 | 4,000 | 4,000 | 1,300 | -50 | 99% | 100% | 144% | ▼ | 98% | 105% | 108% | 95% | 102% |
| 20240927 | 4,000 | 4,055 | 3,850 | 3,925 | 3,200 | -75 | 98% | 98% | 246% | ▼▼ | 104% | 107% | 110% | 94% | 101% |
| 20240930 | 3,925 | 4,100 | 3,890 | 4,100 | 5,100 | 175 | 104% | 104% | 159% | ▲ | 98% | 101% | 105% | 98% | 105% |
| 20241001 | 4,100 | 4,100 | 4,010 | 4,030 | 1,400 | -70 | 98% | 98% | 27% | ▼ | 100% | 103% | 105% | 96% | 103% |
| 20241002 | 4,090 | 4,105 | 3,965 | 4,105 | 1,700 | 75 | 102% | 100% | 121% | ▲ | 104% | 105% | 0% | 98% | 105% |
| 20241003 | 4,035 | 4,200 | 4,015 | 4,200 | 3,900 | 95 | 102% | 104% | 229% | ▲▲ | 100% | 102% | 0% | 100% | 108% |
| 20241004 | 4,150 | 4,225 | 4,105 | 4,130 | 2,800 | -70 | 98% | 100% | 72% | ▼ | 99% | 103% | 0% | 98% | 106% |
| 20241008 | 4,170 | 4,220 | 4,145 | 4,145 | 1,700 | 15 | 100% | 99% | 61% | ▲ | 101% | 103% | 0% | 99% | 106% |
| 20241009 | 4,195 | 4,220 | 4,185 | 4,220 | 500 | 75 | 102% | 101% | 29% | ▲▲ | 99% | 103% | 0% | 100% | 108% |
| 20241010 | 4,165 | 4,165 | 4,125 | 4,125 | 200 | -95 | 98% | 99% | 40% | ▼ | 102% | 104% | 0% | 98% | 105% |
| 20241011 | 4,115 | 4,295 | 4,115 | 4,215 | 5,400 | 90 | 102% | 102% | 2700% | ▲ | 101% | 101% | 0% | 100% | 107% |
| 20241015 | 4,240 | 4,295 | 4,240 | 4,295 | 1,500 | 80 | 102% | 101% | 28% | ▲▲ | 102% | 0% | 0% | 100% | 109% |
| 20241016 | 4,225 | 4,300 | 4,210 | 4,300 | 1,200 | 5 | 100% | 102% | 80% | ▲▲▲ | 101% | 0% | 0% | 100% | 110% |
| 20241021 | 4,250 | 4,300 | 4,235 | 4,300 | 2,100 | 0 | 100% | 101% | 175% | -- | 100% | 0% | 0% | 100% | 110% |
| 20241022 | 4,300 | 4,350 | 4,290 | 4,290 | 1,500 | -10 | 100% | 100% | 71% | ▼ | % | % | % | 100% | 109% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240712 | 15:00 | コスモス電 | 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ |
| 20240625 | 15:30 | コスモス電 | 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 |
| 20240621 | 14:50 | コスモス電 | 当社株主総会にかかる株主提案株主が公表した資料について |
| 20240618 | 15:00 | コスモス電 | 株主総会検査役の選任に関するお知らせ |
| 20240606 | 17:00 | コスモス電 | 株主による株主総会検査役の選任の申立てに関するお知らせ |
| 20240527 | 15:00 | コスモス電 | （訂正・数値データ訂正） 「2024 年３月期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240520 | 19:00 | コスモス電 | 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 |
| 20240402 | 17:00 | コスモス電 | 第２次中期経営計画の策定と資本コストや株価を意識した経営の実現に向けた対応について |
| 20240402 | 17:00 | コスモス電 | 配当政策の基本方針の変更に関するお知らせ |
| 20240402 | 17:00 | コスモス電 | 取締役会の実効性に関する評価結果の概要について |
| 20240325 | 15:00 | コスモス電 | 公認会計士等の異動に関するお知らせ |
| 20240325 | 15:00 | コスモス電 | 役員の異動に関するお知らせ |
| 20240220 | 15:00 | コスモス電 | 主要株主である筆頭株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 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 | 2024-10-23 00:26:52 |
| 6772 | 2 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） | 2024-08-20 11:34:38 |
| 6772 | 2 | 第68期（2025年3月期）第1四半期決算説明資料 | 2024-08-20 11:34:37 |
| 6772 | 2 | 「第67 回定時株主総会決議ご通知」を掲載いたしました。 | 2024-06-25 15:40:20 |
| 6772 | 2 | （訂正・数値データ訂正） 「2024 年３月期決算短信〔日本基準〕（連結）」の一部訂正について | 2024-06-21 17:46:57 |
| 6772 | 2 | 第67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 | 2024-06-21 17:46:56 |
| 6772 | 2 | 第67回定時株主総会招集ご通知を掲載いたしました | 2024-06-21 17:46:54 |
| 6772 | 2 | 株主総会検査役の選任に関するお知らせ | 2024-06-21 17:46:53 |
| 6772 | 2 | 当社株主総会にかかる株主提案株主が公表した資料について | 2024-06-21 17:46:52 |
| 6772 | 2 | Vimeo | 2024-06-21 17:42:32 |