| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,689 | 2,722 | 2,689 | 2,720 | 3,300 | 70 | 103% | 101% | 3300% | ▲ | 100% | 103% | 109% | 100% | 104% |
| 20250121 | 2,708 | 2,708 | 2,670 | 2,700 | 1,500 | -20 | 99% | 100% | 45% | ▼ | 100% | 103% | 108% | 99% | 103% |
| 20250123 | 2,740 | 2,740 | 2,735 | 2,735 | 200 | 35 | 101% | 100% | 13% | ▲ | 100% | 102% | 105% | 100% | 104% |
| 20250124 | 2,770 | 2,770 | 2,769 | 2,770 | 700 | 35 | 101% | 100% | 350% | ▲▲ | 101% | 102% | 104% | 100% | 105% |
| 20250127 | 2,780 | 2,800 | 2,780 | 2,800 | 300 | 30 | 101% | 101% | 43% | ▲▲▲ | 102% | 104% | 106% | 100% | 107% |
| 20250128 | 2,729 | 2,776 | 2,729 | 2,770 | 1,800 | -30 | 99% | 102% | 600% | ▼ | 102% | 102% | 105% | 99% | 105% |
| 20250129 | 2,764 | 2,815 | 2,720 | 2,815 | 2,900 | 45 | 102% | 102% | 161% | ▲ | 98% | 98% | 101% | 100% | 107% |
| 20250131 | 2,872 | 2,872 | 2,824 | 2,824 | 1,900 | 9 | 100% | 98% | 66% | ▲▲ | 98% | 103% | 99% | 100% | 107% |
| 20250203 | 2,870 | 2,870 | 2,815 | 2,815 | 300 | -9 | 100% | 98% | 16% | ▼ | 101% | 106% | 101% | 100% | 107% |
| 20250204 | 2,790 | 2,828 | 2,778 | 2,828 | 900 | 13 | 100% | 101% | 300% | ▲ | 99% | 101% | 99% | 100% | 107% |
| 20250205 | 2,828 | 2,880 | 2,810 | 2,810 | 2,000 | -18 | 99% | 99% | 222% | ▼ | 100% | 103% | 100% | 99% | 106% |
| 20250206 | 2,797 | 2,830 | 2,797 | 2,810 | 800 | 0 | 100% | 100% | 40% | -- | 105% | 103% | 95% | 99% | 106% |
| 20250207 | 2,820 | 2,950 | 2,820 | 2,950 | 2,600 | 140 | 105% | 105% | 325% | ▲ | 96% | 100% | 91% | 100% | 111% |
| 20250210 | 2,900 | 2,900 | 2,781 | 2,781 | 4,600 | -169 | 94% | 96% | 177% | ▼ | 102% | 104% | 95% | 94% | 105% |
| 20250212 | 2,785 | 2,850 | 2,785 | 2,850 | 400 | 69 | 102% | 102% | 9% | ▲ | 100% | 99% | 91% | 97% | 108% |
| 20250213 | 2,882 | 2,890 | 2,882 | 2,890 | 800 | 40 | 101% | 100% | 200% | ▲▲ | 100% | 97% | 91% | 98% | 109% |
| 20250214 | 2,898 | 2,899 | 2,889 | 2,895 | 2,800 | 5 | 100% | 100% | 350% | ▲▲▲ | 107% | 104% | 98% | 98% | 109% |
| 20250217 | 2,695 | 2,889 | 2,695 | 2,889 | 1,800 | -6 | 100% | 107% | 64% | ▼ | 100% | 98% | 92% | 98% | 109% |
| 20250218 | 2,860 | 2,860 | 2,854 | 2,854 | 500 | -35 | 99% | 100% | 28% | ▼▼ | 100% | 95% | 93% | 97% | 108% |
| 20250219 | 2,820 | 2,820 | 2,820 | 2,820 | 100 | -34 | 99% | 100% | 20% | ▼▼▼ | 98% | 94% | 93% | 96% | 104% |
| 20250220 | 2,820 | 2,820 | 2,773 | 2,773 | 200 | -47 | 98% | 98% | 200% | ▼▼▼▼ | 102% | 96% | 96% | 94% | 103% |
| 20250225 | 2,740 | 2,790 | 2,740 | 2,790 | 800 | 17 | 101% | 102% | 400% | ▲ | 97% | 94% | 95% | 95% | 102% |
| 20250226 | 2,780 | 2,780 | 2,689 | 2,689 | 1,400 | -101 | 96% | 97% | 175% | ▼ | 99% | 97% | 97% | 91% | 100% |
| 20250227 | 2,670 | 2,689 | 2,647 | 2,647 | 1,400 | -42 | 98% | 99% | 100% | ▼▼ | 100% | 100% | 100% | 90% | 100% |
| 20250228 | 2,612 | 2,620 | 2,600 | 2,620 | 4,400 | -27 | 99% | 100% | 314% | ▼▼▼ | 100% | 100% | 100% | 89% | 100% |
| 20250303 | 2,609 | 2,626 | 2,609 | 2,620 | 1,800 | 0 | 100% | 100% | 41% | -- | 98% | 99% | 99% | 89% | 100% |
| 20250304 | 2,620 | 2,648 | 2,555 | 2,570 | 1,500 | -50 | 98% | 98% | 83% | ▼ | 100% | 100% | 99% | 87% | 100% |
| 20250305 | 2,598 | 2,623 | 2,598 | 2,600 | 1,500 | 30 | 101% | 100% | 100% | ▲ | 100% | 101% | 99% | 88% | 101% |
| 20250306 | 2,600 | 2,631 | 2,561 | 2,599 | 3,800 | -1 | 100% | 100% | 253% | ▼ | 101% | 103% | 99% | 88% | 101% |
| 20250307 | 2,570 | 2,605 | 2,565 | 2,605 | 2,100 | 6 | 100% | 101% | 55% | ▲ | 100% | 100% | 98% | 88% | 101% |
| 20250310 | 2,590 | 2,698 | 2,571 | 2,592 | 7,600 | -13 | 100% | 100% | 362% | ▼ | 101% | 101% | 99% | 88% | 101% |
| 20250311 | 2,567 | 2,600 | 2,557 | 2,600 | 2,300 | 8 | 100% | 101% | 30% | ▲ | 100% | 99% | 96% | 88% | 101% |
| 20250312 | 2,635 | 2,635 | 2,635 | 2,635 | 200 | 35 | 101% | 100% | 9% | ▲▲ | 100% | 100% | 98% | 91% | 103% |
| 20250313 | 2,585 | 2,600 | 2,575 | 2,575 | 1,000 | -60 | 98% | 100% | 500% | ▼ | 101% | 101% | 99% | 89% | 100% |
| 20250314 | 2,563 | 2,585 | 2,563 | 2,585 | 600 | 10 | 100% | 101% | 60% | ▲ | 100% | 99% | 96% | 89% | 101% |
| 20250317 | 2,597 | 2,599 | 2,597 | 2,599 | 400 | 14 | 101% | 100% | 67% | ▲▲ | 100% | 98% | 96% | 90% | 101% |
| 20250318 | 2,600 | 2,601 | 2,590 | 2,591 | 1,200 | -8 | 100% | 100% | 300% | ▼ | 99% | 97% | 96% | 90% | 101% |
| 20250319 | 2,608 | 2,618 | 2,578 | 2,580 | 1,500 | -11 | 100% | 99% | 125% | ▼▼ | 98% | 96% | 92% | 90% | 100% |
| 20250321 | 2,610 | 2,610 | 2,564 | 2,564 | 4,000 | -16 | 99% | 98% | 267% | ▼▼▼ | 99% | 99% | 93% | 91% | 100% |
| 20250324 | 2,565 | 2,565 | 2,540 | 2,540 | 900 | -24 | 99% | 99% | 23% | ▼▼▼▼ | 100% | 100% | 93% | 91% | 100% |
| 20250325 | 2,542 | 2,542 | 2,542 | 2,542 | 200 | 2 | 100% | 100% | 22% | ▲ | 99% | 99% | 93% | 91% | 100% |
| 20250326 | 2,542 | 2,542 | 2,511 | 2,511 | 1,800 | -31 | 99% | 99% | 900% | ▼ | 100% | 99% | 95% | 93% | 100% |
| 20250327 | 2,511 | 2,512 | 2,511 | 2,512 | 700 | 1 | 100% | 100% | 39% | ▲ | 102% | 101% | 96% | 95% | 100% |
| 20250328 | 2,471 | 2,549 | 2,471 | 2,530 | 1,300 | 18 | 101% | 102% | 186% | ▲▲ | 100% | 99% | 94% | 96% | 101% |
| 20250331 | 2,527 | 2,527 | 2,527 | 2,527 | 1,500 | -3 | 100% | 100% | 115% | ▼ | 100% | 97% | 96% | 96% | 101% |
| 20250401 | 2,479 | 2,479 | 2,479 | 2,479 | 100 | -48 | 98% | 100% | 7% | ▼▼ | 100% | 89% | 0% | 94% | 100% |
| 20250402 | 2,480 | 2,480 | 2,480 | 2,480 | 100 | 1 | 100% | 100% | 100% | ▲ | 100% | 94% | 0% | 94% | 100% |
| 20250403 | 2,500 | 2,541 | 2,491 | 2,491 | 400 | 11 | 100% | 100% | 400% | ▲▲ | 98% | 96% | 0% | 95% | 100% |
| 20250404 | 2,452 | 2,470 | 2,410 | 2,410 | 1,200 | -81 | 97% | 98% | 300% | ▼ | 98% | 104% | 0% | 91% | 100% |
| 20250408 | 2,250 | 2,250 | 2,200 | 2,200 | 600 | -210 | 91% | 98% | 50% | ▼▼ | 100% | 109% | 0% | 83% | 100% |
| 20250409 | 2,168 | 2,174 | 2,168 | 2,174 | 600 | -26 | 99% | 100% | 100% | ▼▼▼ | 104% | 105% | 0% | 83% | 100% |
| 20250410 | 2,267 | 2,370 | 2,267 | 2,350 | 1,000 | 176 | 108% | 104% | 167% | ▲ | 101% | 103% | 0% | 89% | 108% |
| 20250411 | 2,314 | 2,346 | 2,314 | 2,344 | 1,400 | -6 | 100% | 101% | 140% | ▼ | 100% | 0% | 0% | 90% | 108% |
| 20250415 | 2,344 | 2,399 | 2,344 | 2,349 | 600 | 5 | 100% | 100% | 43% | ▲ | 100% | 0% | 0% | 90% | 108% |
| 20250416 | 2,374 | 2,374 | 2,354 | 2,373 | 500 | 24 | 101% | 100% | 83% | ▲▲ | 100% | 0% | 0% | 91% | 109% |
| 20250418 | 2,375 | 2,375 | 2,375 | 2,375 | 100 | 2 | 100% | 100% | 20% | ▲▲▲ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 9,400 | 0 | 7,100 | 0 | 2,300 |
| 2025-04-04 | 0 | 9,600 | 0 | 7,300 | 0 | 2,300 |
| 2025-03-28 | 0 | 9,800 | 0 | 7,300 | 0 | 2,500 |
| 2025-03-21 | 0 | 9,800 | 0 | 6,800 | 0 | 3,000 |
| 2025-03-14 | 0 | 11,800 | 0 | 6,700 | 0 | 5,100 |
| 2025-03-07 | 0 | 10,600 | 0 | 6,800 | 0 | 3,800 |
| 2025-02-28 | 0 | 10,400 | 0 | 6,700 | 0 | 3,700 |
| 2025-02-21 | 0 | 8,700 | 0 | 6,700 | 0 | 2,000 |
| 2025-02-14 | 0 | 9,400 | 0 | 7,300 | 0 | 2,100 |
| 2025-02-07 | 0 | 8,800 | 0 | 7,300 | 0 | 1,500 |
| 2025-01-31 | 0 | 8,800 | 0 | 7,300 | 0 | 1,500 |
| 2025-01-24 | 0 | 8,300 | 0 | 6,900 | 0 | 1,400 |
| 2025-01-17 | 0 | 7,600 | 0 | 5,900 | 0 | 1,700 |
| 2025-01-10 | 0 | 7,600 | 0 | 5,800 | 0 | 1,800 |
| 2024-12-27 | 0 | 10,300 | 0 | 8,500 | 0 | 1,800 |
| 2024-12-20 | 0 | 10,100 | 0 | 8,400 | 0 | 1,700 |
| 2024-12-13 | 0 | 10,300 | 0 | 8,300 | 0 | 2,000 |
| 2024-12-06 | 0 | 9,200 | 0 | 7,100 | 0 | 2,100 |
| 2024-11-29 | 0 | 8,800 | 0 | 6,900 | 0 | 1,900 |
| 2024-11-22 | 0 | 7,900 | 0 | 6,700 | 0 | 1,200 |
| 2024-11-15 | 0 | 8,500 | 0 | 6,700 | 0 | 1,800 |
| 2024-11-08 | 0 | 6,500 | 0 | 5,500 | 0 | 1,000 |
| 2024-11-01 | 0 | 5,900 | 0 | 5,300 | 0 | 600 |
| 2024-10-25 | 0 | 6,100 | 0 | 5,300 | 0 | 800 |
| 2024-10-18 | 0 | 6,200 | 0 | 5,200 | 0 | 1,000 |
| 2024-10-11 | 0 | 6,300 | 0 | 5,200 | 0 | 1,100 |
| 2024-10-04 | 0 | 6,500 | 0 | 5,300 | 0 | 1,200 |
| 2024-09-27 | 0 | 7,600 | 0 | 5,200 | 0 | 2,400 |
| 2024-09-20 | 0 | 6,800 | 0 | 5,200 | 0 | 1,600 |
| 2024-09-13 | 0 | 6,100 | 0 | 5,200 | 0 | 900 |
| 2024-09-06 | 0 | 6,300 | 0 | 5,200 | 0 | 1,100 |
| 2024-08-30 | 0 | 7,200 | 0 | 5,300 | 0 | 1,900 |
| 2024-08-23 | 0 | 7,800 | 0 | 4,400 | 0 | 3,400 |
| 2024-08-16 | 0 | 5,700 | 0 | 4,500 | 0 | 1,200 |
| 2024-08-09 | 0 | 6,300 | 0 | 4,800 | 0 | 1,500 |
| 2024-08-02 | 0 | 8,800 | 0 | 7,100 | 0 | 1,700 |
| 2024-07-26 | 0 | 8,600 | 0 | 6,400 | 0 | 2,200 |
| 2024-07-19 | 0 | 8,300 | 0 | 6,200 | 0 | 2,100 |
| 2024-07-12 | 0 | 8,400 | 0 | 6,500 | 0 | 1,900 |
| 2024-07-05 | 0 | 11,200 | 0 | 8,100 | 0 | 3,100 |
| 2024-06-28 | 0 | 13,200 | 0 | 9,000 | 0 | 4,200 |
| 2024-06-21 | 0 | 13,200 | 0 | 9,400 | 0 | 3,800 |
| 2024-06-14 | 0 | 12,800 | 0 | 9,300 | 0 | 3,500 |
| 2024-06-07 | 0 | 13,400 | 0 | 9,400 | 0 | 4,000 |
| 2024-05-31 | 0 | 13,300 | 0 | 9,300 | 0 | 4,000 |
| 2024-05-24 | 0 | 15,000 | 0 | 9,600 | 0 | 5,400 |
| 2024-05-17 | 0 | 14,400 | 0 | 7,700 | 0 | 6,700 |
| 2024-05-10 | 0 | 14,600 | 0 | 6,500 | 0 | 8,100 |
| 2024-05-02 | 0 | 13,900 | 0 | 6,100 | 0 | 7,800 |
| 2024-04-26 | 0 | 12,400 | 0 | 8,000 | 0 | 4,400 |
| 2024-04-19 | 0 | 12,000 | 0 | 7,600 | 0 | 4,400 |
| 2024-04-12 | 0 | 12,700 | 0 | 8,200 | 0 | 4,500 |
| 2024-04-05 | 0 | 12,900 | 0 | 8,200 | 0 | 4,700 |
| 2024-03-29 | 0 | 13,300 | 0 | 8,200 | 0 | 5,100 |
| 2024-03-22 | 0 | 13,200 | 0 | 8,200 | 0 | 5,000 |
| 2024-03-15 | 0 | 12,200 | 0 | 7,800 | 0 | 4,400 |
| 2024-03-08 | 0 | 11,700 | 0 | 7,400 | 0 | 4,300 |
| 2024-03-01 | 0 | 12,100 | 0 | 6,900 | 0 | 5,200 |
| 2024-02-22 | 0 | 12,200 | 0 | 6,900 | 0 | 5,300 |
| 2024-02-16 | 0 | 13,100 | 0 | 7,700 | 0 | 5,400 |
| 2024-02-09 | 0 | 15,500 | 0 | 8,100 | 0 | 7,400 |
| 2024-02-02 | 0 | 15,400 | 0 | 8,000 | 0 | 7,400 |
| 2024-01-26 | 0 | 16,100 | 0 | 8,000 | 0 | 8,100 |
| 2024-01-19 | 0 | 19,900 | 0 | 7,900 | 0 | 12,000 |
| 2024-01-12 | 0 | 19,400 | 0 | 8,400 | 0 | 11,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250228 | 16:00 | 新コスモス | 組織の変更ならびに人事異動に関するお知らせ |
| 20241111 | 16:00 | 新コスモス | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240823 | 16:00 | 新コスモス | 人事異動に関するお知らせ |
| 20240809 | 16:00 | 新コスモス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 16:00 | 新コスモス | 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 |
| 20240627 | 16:00 | 新コスモス | 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 |
| 20240613 | 16:00 | 新コスモス | 支配株主等に関する事項について |
| 20240315 | 16:00 | 新コスモス | 人事異動に関するお知らせ |
| 20240222 | 16:00 | 新コスモス | 組織の変更ならびに人事異動に関するお知らせ |
| 20240213 | 16:00 | 新コスモス | 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 |
|---|---|---|---|
| 6824 | 2 | 2024.11.11適時開示2025年3月期第2四半期決算短信を発表しました | 2024-11-11 20:32:21 |
| 6824 | 2 | 2024.8.9適時開示2025年3月期第1四半期決算短信を発表しました | 2024-08-20 11:34:46 |
| 6824 | 2 | 8月31日（土）ログミーファイナンス主催「個人投資家向けIRセミナー」に登壇いたします｜新着情報｜新コスモス電機株式会社 | 2024-08-20 11:29:30 |
| 6824 | 2 | 2024.6.27株主総会第65回定時株主総会決議ご通知 | 2024-06-28 23:36:19 |
| 6824 | 2 | 株主様向け報告書｜IRライブラリ｜株主・投資家情報｜新コスモス電機株式会社 | 2024-06-19 06:32:51 |
| 6824 | 2 | 有価証券報告書｜IRライブラリ｜株主・投資家情報｜新コスモス電機株式会社 | 2024-06-19 06:32:50 |
| 6824 | 2 | 決算公表資料（短信等）｜IRライブラリ｜株主・投資家情報｜新コスモス電機株式会社 | 2024-06-19 06:32:48 |
| 6824 | 2 | 2023.1.18 お知らせ 台湾現地法人設立に関するお知らせ | 2024-06-16 04:55:57 |
| 6824 | 2 | 株主・投資家の皆様へ｜株主・投資家情報｜新コスモス電機株式会社 | 2024-06-15 01:52:59 |
| 6824 | 2 | 株主総会｜株主・投資家情報｜新コスモス電機株式会社 | 2024-06-14 20:41:35 |