| 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 | 2,340 | 2,390 | 2,340 | 2,390 | 1,400 | 0 | 100% | 102% | 1400% | -- | 102% | 103% | 107% | 98% | 107% |
| 20240726 | 2,401 | 2,455 | 2,401 | 2,451 | 1,400 | 61 | 103% | 102% | 100% | ▲ | 103% | 100% | 104% | 100% | 109% |
| 20240729 | 2,472 | 2,586 | 2,472 | 2,539 | 6,300 | 88 | 104% | 103% | 450% | ▲▲ | 100% | 95% | 100% | 100% | 111% |
| 20240730 | 2,549 | 2,579 | 2,514 | 2,550 | 3,800 | 11 | 100% | 100% | 60% | ▲▲▲ | 95% | 87% | 98% | 100% | 111% |
| 20240731 | 2,600 | 2,600 | 2,402 | 2,463 | 12,500 | -87 | 97% | 95% | 329% | ▼ | 100% | 94% | 104% | 97% | 107% |
| 20240801 | 2,468 | 2,568 | 2,431 | 2,475 | 500 | 12 | 100% | 100% | 4% | ▲ | 100% | 96% | 106% | 97% | 107% |
| 20240802 | 2,414 | 2,414 | 2,414 | 2,414 | 100 | -61 | 98% | 100% | 20% | ▼ | 96% | 107% | 113% | 95% | 105% |
| 20240805 | 2,264 | 2,265 | 2,175 | 2,175 | 1,700 | -239 | 90% | 96% | 1700% | ▼▼ | 104% | 111% | 118% | 85% | 100% |
| 20240806 | 2,175 | 2,297 | 2,175 | 2,252 | 1,000 | 77 | 104% | 104% | 59% | ▲ | 99% | 101% | 110% | 88% | 104% |
| 20240807 | 2,330 | 2,330 | 2,252 | 2,310 | 2,100 | 58 | 103% | 99% | 210% | ▲▲ | 100% | 102% | 111% | 91% | 106% |
| 20240808 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | -10 | 100% | 100% | 5% | ▼ | 107% | 107% | 113% | 90% | 106% |
| 20240809 | 2,250 | 2,414 | 2,223 | 2,414 | 2,100 | 114 | 105% | 107% | 2100% | ▲ | 97% | 105% | 106% | 95% | 111% |
| 20240813 | 2,399 | 2,399 | 2,287 | 2,325 | 2,200 | -89 | 96% | 97% | 105% | ▼ | 101% | 108% | 108% | 91% | 107% |
| 20240814 | 2,326 | 2,370 | 2,320 | 2,351 | 800 | 26 | 101% | 101% | 36% | ▲ | 99% | 106% | 106% | 92% | 108% |
| 20240816 | 2,351 | 2,351 | 2,320 | 2,320 | 200 | -31 | 99% | 99% | 25% | ▼ | 103% | 110% | 106% | 91% | 107% |
| 20240819 | 2,318 | 2,400 | 2,318 | 2,398 | 1,100 | 78 | 103% | 103% | 550% | ▲ | 104% | 106% | 102% | 94% | 110% |
| 20240820 | 2,409 | 2,550 | 2,409 | 2,517 | 2,600 | 119 | 105% | 104% | 236% | ▲▲ | 100% | 103% | 100% | 99% | 116% |
| 20240821 | 2,467 | 2,467 | 2,467 | 2,467 | 100 | -50 | 98% | 100% | 4% | ▼ | 101% | 103% | 100% | 97% | 113% |
| 20240822 | 2,467 | 2,500 | 2,390 | 2,500 | 900 | 33 | 101% | 101% | 900% | ▲ | 102% | 102% | 98% | 98% | 115% |
| 20240823 | 2,500 | 2,560 | 2,500 | 2,560 | 2,400 | 60 | 102% | 102% | 267% | ▲▲ | 99% | 98% | 92% | 100% | 118% |
| 20240826 | 2,560 | 2,560 | 2,546 | 2,547 | 800 | -13 | 99% | 99% | 33% | ▼ | 101% | 99% | 95% | 99% | 117% |
| 20240827 | 2,538 | 2,553 | 2,538 | 2,553 | 400 | 6 | 100% | 101% | 50% | ▲ | 100% | 96% | 94% | 100% | 117% |
| 20240828 | 2,550 | 2,550 | 2,485 | 2,544 | 800 | -9 | 100% | 100% | 200% | ▼ | 100% | 95% | 96% | 99% | 117% |
| 20240829 | 2,505 | 2,520 | 2,470 | 2,505 | 2,500 | -39 | 98% | 100% | 313% | ▼▼ | 100% | 99% | 96% | 98% | 115% |
| 20240830 | 2,500 | 2,515 | 2,500 | 2,501 | 500 | -4 | 100% | 100% | 20% | ▼▼▼ | 98% | 99% | 97% | 98% | 115% |
| 20240902 | 2,485 | 2,485 | 2,435 | 2,445 | 1,700 | -56 | 98% | 98% | 340% | ▼▼▼▼ | 99% | 102% | 100% | 96% | 112% |
| 20240904 | 2,395 | 2,395 | 2,370 | 2,370 | 600 | -75 | 97% | 99% | 35% | ▼▼▼▼▼ | 101% | 99% | 101% | 93% | 109% |
| 20240906 | 2,375 | 2,390 | 2,375 | 2,390 | 200 | 20 | 101% | 101% | 33% | ▲ | 101% | 95% | 98% | 93% | 106% |
| 20240909 | 2,440 | 2,464 | 2,440 | 2,464 | 400 | 74 | 103% | 101% | 200% | ▲▲ | 99% | 94% | 97% | 96% | 107% |
| 20240910 | 2,467 | 2,467 | 2,407 | 2,440 | 1,500 | -24 | 99% | 99% | 375% | ▼ | 100% | 99% | 102% | 95% | 106% |
| 20240911 | 2,350 | 2,350 | 2,335 | 2,346 | 600 | -94 | 96% | 100% | 40% | ▼▼ | 98% | 99% | 102% | 92% | 101% |
| 20240912 | 2,351 | 2,351 | 2,309 | 2,312 | 300 | -34 | 99% | 98% | 50% | ▼▼▼ | 100% | 101% | 104% | 90% | 100% |
| 20240917 | 2,305 | 2,305 | 2,300 | 2,300 | 200 | -12 | 99% | 100% | 67% | ▼▼▼▼ | 100% | 103% | 105% | 90% | 100% |
| 20240918 | 2,330 | 2,330 | 2,330 | 2,330 | 200 | 30 | 101% | 100% | 100% | ▲ | 99% | 103% | 105% | 91% | 101% |
| 20240919 | 2,332 | 2,332 | 2,300 | 2,300 | 300 | -30 | 99% | 99% | 150% | ▼ | 100% | 103% | 105% | 90% | 100% |
| 20240920 | 2,332 | 2,332 | 2,332 | 2,332 | 200 | 32 | 101% | 100% | 67% | ▲ | 101% | 104% | 106% | 91% | 101% |
| 20240924 | 2,315 | 2,335 | 2,315 | 2,335 | 300 | 3 | 100% | 101% | 150% | ▲▲ | 103% | 103% | 105% | 91% | 102% |
| 20240925 | 2,323 | 2,400 | 2,323 | 2,400 | 1,200 | 65 | 103% | 103% | 400% | ▲▲▲ | 98% | 98% | 103% | 94% | 104% |
| 20240926 | 2,380 | 2,410 | 2,332 | 2,332 | 1,000 | -68 | 97% | 98% | 83% | ▼ | 102% | 99% | 104% | 91% | 101% |
| 20240927 | 2,347 | 2,405 | 2,347 | 2,400 | 900 | 68 | 103% | 102% | 90% | ▲ | 100% | 97% | 102% | 94% | 104% |
| 20240930 | 2,395 | 2,395 | 2,395 | 2,395 | 2,800 | -5 | 100% | 100% | 311% | ▼ | 98% | 97% | 102% | 94% | 104% |
| 20241001 | 2,395 | 2,395 | 2,340 | 2,340 | 500 | -55 | 98% | 98% | 18% | ▼▼ | 101% | 102% | 0% | 92% | 102% |
| 20241002 | 2,305 | 2,319 | 2,305 | 2,319 | 200 | -21 | 99% | 101% | 40% | ▼▼▼ | 100% | 104% | 0% | 93% | 101% |
| 20241003 | 2,306 | 2,310 | 2,306 | 2,310 | 500 | -9 | 100% | 100% | 250% | ▼▼▼▼ | 100% | 103% | 0% | 92% | 100% |
| 20241004 | 2,320 | 2,320 | 2,320 | 2,320 | 300 | 10 | 100% | 100% | 60% | ▲ | 98% | 104% | 0% | 94% | 101% |
| 20241008 | 2,345 | 2,345 | 2,304 | 2,304 | 400 | -16 | 99% | 98% | 133% | ▼ | 101% | 105% | 0% | 94% | 100% |
| 20241009 | 2,316 | 2,350 | 2,316 | 2,350 | 200 | 46 | 102% | 101% | 50% | ▲ | 101% | 103% | 0% | 95% | 102% |
| 20241010 | 2,369 | 2,388 | 2,369 | 2,388 | 2,500 | 38 | 102% | 101% | 1250% | ▲▲ | 100% | 103% | 0% | 97% | 104% |
| 20241016 | 2,386 | 2,386 | 2,380 | 2,380 | 200 | -8 | 100% | 100% | 8% | ▼ | 102% | 0% | 0% | 98% | 103% |
| 20241017 | 2,390 | 2,441 | 2,390 | 2,441 | 700 | 61 | 103% | 102% | 350% | ▲ | 100% | 0% | 0% | 100% | 106% |
| 20241018 | 2,441 | 2,441 | 2,441 | 2,441 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 0% | 0% | 100% | 106% |
| 20241021 | 2,450 | 2,451 | 2,449 | 2,449 | 2,500 | 8 | 100% | 100% | 2500% | ▲ | % | % | % | 100% | 106% |
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 | 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 |
|---|---|---|---|
| 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 | 1 | 新コスモス電機株式会社｜ガス警報器、ガス検知器、火災警報器、ニオイセンサ、空気質測定器の専門メーカー | 2024-10-23 00:27:28 |
| 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 |