| 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 | 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% | 94% | 91% | 100% |
| 20250325 | 2,542 | 2,542 | 2,542 | 2,542 | 200 | 2 | 100% | 100% | 22% | ▲ | 99% | 99% | 94% | 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% | 96% | 94% | 100% |
| 20250402 | 2,480 | 2,480 | 2,480 | 2,480 | 100 | 1 | 100% | 100% | 100% | ▲ | 100% | 94% | 94% | 94% | 100% |
| 20250403 | 2,500 | 2,541 | 2,491 | 2,491 | 400 | 11 | 100% | 100% | 400% | ▲▲ | 98% | 96% | 96% | 95% | 100% |
| 20250404 | 2,452 | 2,470 | 2,410 | 2,410 | 1,200 | -81 | 97% | 98% | 300% | ▼ | 98% | 104% | 104% | 91% | 100% |
| 20250408 | 2,250 | 2,250 | 2,200 | 2,200 | 600 | -210 | 91% | 98% | 50% | ▼▼ | 100% | 109% | 108% | 83% | 100% |
| 20250409 | 2,168 | 2,174 | 2,168 | 2,174 | 600 | -26 | 99% | 100% | 100% | ▼▼▼ | 104% | 105% | 103% | 83% | 100% |
| 20250410 | 2,267 | 2,370 | 2,267 | 2,350 | 1,000 | 176 | 108% | 104% | 167% | ▲ | 101% | 103% | 100% | 89% | 108% |
| 20250411 | 2,314 | 2,346 | 2,314 | 2,344 | 1,400 | -6 | 100% | 101% | 140% | ▼ | 100% | 102% | 99% | 90% | 108% |
| 20250415 | 2,344 | 2,399 | 2,344 | 2,349 | 600 | 5 | 100% | 100% | 43% | ▲ | 100% | 99% | 103% | 90% | 108% |
| 20250416 | 2,374 | 2,374 | 2,354 | 2,373 | 500 | 24 | 101% | 100% | 83% | ▲▲ | 100% | 99% | 103% | 91% | 109% |
| 20250418 | 2,375 | 2,375 | 2,375 | 2,375 | 100 | 2 | 100% | 100% | 20% | ▲▲▲ | 99% | 97% | 101% | 92% | 109% |
| 20250421 | 2,408 | 2,408 | 2,330 | 2,380 | 1,000 | 5 | 100% | 99% | 1000% | ▲▲▲▲ | 101% | 100% | 105% | 92% | 109% |
| 20250423 | 2,330 | 2,350 | 2,330 | 2,350 | 200 | -30 | 99% | 101% | 20% | ▼ | 100% | 99% | 104% | 92% | 108% |
| 20250424 | 2,360 | 2,360 | 2,352 | 2,352 | 500 | 2 | 100% | 100% | 250% | ▲ | 97% | 98% | 104% | 93% | 108% |
| 20250425 | 2,359 | 2,359 | 2,300 | 2,300 | 900 | -52 | 98% | 97% | 180% | ▼ | 100% | 99% | 107% | 90% | 106% |
| 20250428 | 2,328 | 2,350 | 2,328 | 2,335 | 1,200 | 35 | 102% | 100% | 133% | ▲ | 99% | 99% | 111% | 92% | 107% |
| 20250430 | 2,340 | 2,340 | 2,327 | 2,327 | 2,200 | -8 | 100% | 99% | 183% | ▼ | 100% | 100% | 112% | 92% | 107% |
| 20250501 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | -7 | 100% | 100% | 91% | ▼▼ | 99% | 99% | 111% | 92% | 107% |
| 20250502 | 2,325 | 2,325 | 2,305 | 2,305 | 700 | -15 | 99% | 99% | 35% | ▼▼▼ | 100% | 101% | 112% | 91% | 106% |
| 20250507 | 2,300 | 2,330 | 2,285 | 2,294 | 3,400 | -11 | 100% | 100% | 486% | ▼▼▼▼ | 101% | 101% | 112% | 92% | 106% |
| 20250508 | 2,300 | 2,316 | 2,273 | 2,316 | 2,700 | 22 | 101% | 101% | 79% | ▲ | 100% | 106% | 112% | 93% | 107% |
| 20250509 | 2,300 | 2,313 | 2,277 | 2,300 | 1,800 | -16 | 99% | 100% | 67% | ▼ | 100% | 106% | 112% | 92% | 106% |
| 20250512 | 2,300 | 2,319 | 2,287 | 2,300 | 3,300 | 0 | 100% | 100% | 183% | -- | 101% | 100% | 112% | 95% | 106% |
| 20250513 | 2,302 | 2,320 | 2,302 | 2,320 | 1,200 | 20 | 101% | 101% | 36% | ▲ | 99% | 99% | 111% | 97% | 107% |
| 20250514 | 2,324 | 2,325 | 2,295 | 2,300 | 2,200 | -20 | 99% | 99% | 183% | ▼ | 106% | 99% | 112% | 97% | 106% |
| 20250515 | 2,300 | 2,443 | 2,295 | 2,443 | 5,300 | 143 | 106% | 106% | 241% | ▲ | 94% | 96% | 106% | 100% | 106% |
| 20250516 | 2,443 | 2,443 | 2,295 | 2,301 | 5,300 | -142 | 94% | 94% | 100% | ▼ | 98% | 102% | 109% | 94% | 100% |
| 20250519 | 2,344 | 2,344 | 2,303 | 2,305 | 5,700 | 4 | 100% | 98% | 108% | ▲ | 99% | 106% | 109% | 94% | 100% |
| 20250520 | 2,296 | 2,312 | 2,266 | 2,270 | 5,600 | -35 | 98% | 99% | 98% | ▼ | 101% | 110% | 111% | 93% | 100% |
| 20250521 | 2,264 | 2,345 | 2,264 | 2,280 | 3,000 | 10 | 100% | 101% | 54% | ▲ | 103% | 111% | 110% | 93% | 100% |
| 20250522 | 2,267 | 2,337 | 2,267 | 2,337 | 600 | 57 | 103% | 103% | 20% | ▲▲ | 102% | 111% | 106% | 96% | 103% |
| 20250523 | 2,341 | 2,400 | 2,341 | 2,398 | 2,200 | 61 | 103% | 102% | 367% | ▲▲▲ | 101% | 107% | 0% | 98% | 106% |
| 20250526 | 2,420 | 2,439 | 2,410 | 2,435 | 1,900 | 37 | 102% | 101% | 86% | ▲▲▲▲ | 102% | 106% | 0% | 100% | 107% |
| 20250527 | 2,445 | 2,518 | 2,445 | 2,500 | 3,800 | 65 | 103% | 102% | 200% | ▲▲▲▲▲ | 99% | 100% | 0% | 100% | 110% |
| 20250528 | 2,550 | 2,666 | 2,503 | 2,526 | 5,600 | 26 | 101% | 99% | 147% | ▲▲▲▲▲▲ | 101% | 98% | 0% | 100% | 111% |
| 20250529 | 2,558 | 2,648 | 2,558 | 2,587 | 4,500 | 61 | 102% | 101% | 80% | ▲▲▲▲▲▲▲ | 100% | 97% | 0% | 100% | 114% |
| 20250530 | 2,580 | 2,630 | 2,529 | 2,580 | 4,100 | -7 | 100% | 100% | 91% | ▼ | 99% | 97% | 0% | 100% | 114% |
| 20250602 | 2,580 | 2,630 | 2,562 | 2,562 | 5,400 | -18 | 99% | 99% | 132% | ▼▼ | 99% | 98% | 0% | 99% | 113% |
| 20250603 | 2,529 | 2,531 | 2,499 | 2,500 | 3,100 | -62 | 98% | 99% | 57% | ▼▼▼ | 100% | 0% | 0% | 97% | 110% |
| 20250604 | 2,498 | 2,536 | 2,486 | 2,502 | 2,500 | 2 | 100% | 100% | 81% | ▲ | 100% | 0% | 0% | 97% | 110% |
| 20250605 | 2,510 | 2,511 | 2,480 | 2,500 | 5,100 | -2 | 100% | 100% | 204% | ▼ | 99% | 0% | 0% | 97% | 110% |
| 20250606 | 2,512 | 2,512 | 2,450 | 2,484 | 4,400 | -16 | 99% | 99% | 86% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 12,600 | 0 | 9,000 | 0 | 3,600 |
| 2025-05-23 | 0 | 11,400 | 0 | 8,400 | 0 | 3,000 |
| 2025-05-16 | 0 | 10,800 | 0 | 7,300 | 0 | 3,500 |
| 2025-05-09 | 0 | 10,800 | 0 | 8,000 | 0 | 2,800 |
| 2025-05-02 | 0 | 9,900 | 0 | 7,200 | 0 | 2,700 |
| 2025-04-25 | 0 | 10,000 | 0 | 7,200 | 0 | 2,800 |
| 2025-04-18 | 0 | 9,300 | 0 | 7,100 | 0 | 2,200 |
| 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 |
|---|---|---|---|
| 20250516 | 16:00 | 新コスモス | 取締役の人事に関するお知らせ |
| 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 |