| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 103% | 94% | 104% |
| 20241001 | 2,395 | 2,395 | 2,340 | 2,340 | 500 | -55 | 98% | 98% | 18% | ▼▼ | 101% | 102% | 107% | 92% | 102% |
| 20241002 | 2,305 | 2,319 | 2,305 | 2,319 | 200 | -21 | 99% | 101% | 40% | ▼▼▼ | 100% | 104% | 107% | 93% | 101% |
| 20241003 | 2,306 | 2,310 | 2,306 | 2,310 | 500 | -9 | 100% | 100% | 250% | ▼▼▼▼ | 100% | 103% | 106% | 92% | 100% |
| 20241004 | 2,320 | 2,320 | 2,320 | 2,320 | 300 | 10 | 100% | 100% | 60% | ▲ | 98% | 104% | 105% | 94% | 101% |
| 20241008 | 2,345 | 2,345 | 2,304 | 2,304 | 400 | -16 | 99% | 98% | 133% | ▼ | 101% | 105% | 107% | 94% | 100% |
| 20241009 | 2,316 | 2,350 | 2,316 | 2,350 | 200 | 46 | 102% | 101% | 50% | ▲ | 101% | 103% | 104% | 95% | 102% |
| 20241010 | 2,369 | 2,388 | 2,369 | 2,388 | 2,500 | 38 | 102% | 101% | 1250% | ▲▲ | 100% | 103% | 103% | 97% | 104% |
| 20241016 | 2,386 | 2,386 | 2,380 | 2,380 | 200 | -8 | 100% | 100% | 8% | ▼ | 102% | 102% | 109% | 98% | 103% |
| 20241017 | 2,390 | 2,441 | 2,390 | 2,441 | 700 | 61 | 103% | 102% | 350% | ▲ | 100% | 98% | 107% | 100% | 106% |
| 20241018 | 2,441 | 2,441 | 2,441 | 2,441 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 98% | 107% | 100% | 106% |
| 20241021 | 2,450 | 2,451 | 2,449 | 2,449 | 2,500 | 8 | 100% | 100% | 2500% | ▲ | 102% | 101% | 109% | 100% | 106% |
| 20241023 | 2,400 | 2,447 | 2,400 | 2,447 | 200 | -2 | 100% | 102% | 8% | ▼ | 100% | 105% | 110% | 100% | 106% |
| 20241025 | 2,362 | 2,362 | 2,362 | 2,362 | 300 | -85 | 97% | 100% | 150% | ▼▼ | 101% | 104% | 110% | 96% | 103% |
| 20241028 | 2,368 | 2,395 | 2,368 | 2,381 | 400 | 19 | 101% | 101% | 133% | ▲ | 100% | 102% | 109% | 97% | 103% |
| 20241029 | 2,398 | 2,400 | 2,381 | 2,400 | 700 | 19 | 101% | 100% | 175% | ▲▲ | 101% | 101% | 109% | 98% | 104% |
| 20241030 | 2,405 | 2,421 | 2,405 | 2,421 | 200 | 21 | 101% | 101% | 29% | ▲▲▲ | 100% | 99% | 104% | 99% | 105% |
| 20241031 | 2,470 | 2,470 | 2,470 | 2,470 | 1,900 | 49 | 102% | 100% | 950% | ▲▲▲▲ | 99% | 100% | 104% | 100% | 107% |
| 20241101 | 2,450 | 2,450 | 2,429 | 2,429 | 200 | -41 | 98% | 99% | 11% | ▼ | 100% | 104% | 107% | 98% | 105% |
| 20241106 | 2,445 | 2,446 | 2,440 | 2,440 | 300 | 11 | 100% | 100% | 150% | ▲ | 100% | 104% | 107% | 99% | 106% |
| 20241107 | 2,445 | 2,450 | 2,440 | 2,440 | 1,100 | 0 | 100% | 100% | 367% | -- | 100% | 104% | 106% | 99% | 106% |
| 20241108 | 2,448 | 2,450 | 2,442 | 2,450 | 600 | 10 | 100% | 100% | 55% | ▲ | 100% | 107% | 106% | 99% | 106% |
| 20241111 | 2,450 | 2,450 | 2,434 | 2,450 | 2,800 | 0 | 100% | 100% | 467% | -- | 101% | 104% | 108% | 99% | 106% |
| 20241112 | 2,516 | 2,590 | 2,499 | 2,550 | 6,100 | 100 | 104% | 101% | 218% | ▲ | 102% | 102% | 109% | 100% | 111% |
| 20241113 | 2,510 | 2,550 | 2,494 | 2,550 | 1,300 | 0 | 100% | 102% | 21% | -- | 100% | 100% | 107% | 100% | 111% |
| 20241114 | 2,553 | 2,630 | 2,552 | 2,553 | 3,300 | 3 | 100% | 100% | 254% | ▲ | 102% | 100% | 107% | 100% | 109% |
| 20241115 | 2,553 | 2,610 | 2,533 | 2,610 | 1,500 | 57 | 102% | 102% | 45% | ▲▲ | 100% | 99% | 107% | 100% | 110% |
| 20241118 | 2,550 | 2,550 | 2,500 | 2,550 | 2,700 | -60 | 98% | 100% | 180% | ▼ | 100% | 99% | 107% | 98% | 108% |
| 20241119 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 0 | 100% | 100% | 4% | -- | 100% | 99% | 107% | 98% | 108% |
| 20241120 | 2,558 | 2,558 | 2,558 | 2,558 | 100 | 8 | 100% | 100% | 100% | ▲ | 99% | 99% | 109% | 98% | 108% |
| 20241121 | 2,508 | 2,519 | 2,492 | 2,492 | 1,100 | -66 | 97% | 99% | 1100% | ▼ | 100% | 98% | 108% | 95% | 106% |
| 20241122 | 2,520 | 2,520 | 2,520 | 2,520 | 200 | 28 | 101% | 100% | 18% | ▲ | 100% | 99% | 108% | 97% | 107% |
| 20241125 | 2,520 | 2,535 | 2,520 | 2,520 | 300 | 0 | 100% | 100% | 150% | -- | 99% | 99% | 108% | 97% | 107% |
| 20241126 | 2,520 | 2,520 | 2,495 | 2,495 | 300 | -25 | 99% | 99% | 100% | ▼ | 100% | 105% | 109% | 96% | 105% |
| 20241127 | 2,475 | 2,475 | 2,475 | 2,475 | 2,000 | -20 | 99% | 100% | 667% | ▼▼ | 100% | 105% | 109% | 95% | 103% |
| 20241128 | 2,481 | 2,481 | 2,481 | 2,481 | 400 | 6 | 100% | 100% | 20% | ▲ | 100% | 101% | 108% | 95% | 102% |
| 20241129 | 2,485 | 2,490 | 2,451 | 2,490 | 1,300 | 9 | 100% | 100% | 325% | ▲▲ | 100% | 103% | 107% | 95% | 103% |
| 20241202 | 2,491 | 2,491 | 2,491 | 2,491 | 1,400 | 1 | 100% | 100% | 108% | ▲▲▲ | 103% | 108% | 106% | 95% | 103% |
| 20241203 | 2,517 | 2,605 | 2,517 | 2,605 | 300 | 114 | 105% | 103% | 21% | ▲▲▲▲ | 97% | 106% | 104% | 100% | 107% |
| 20241204 | 2,570 | 2,600 | 2,460 | 2,495 | 3,600 | -110 | 96% | 97% | 1200% | ▼ | 99% | 107% | 0% | 96% | 102% |
| 20241205 | 2,545 | 2,545 | 2,514 | 2,514 | 300 | 19 | 101% | 99% | 8% | ▲ | 103% | 108% | 0% | 96% | 103% |
| 20241206 | 2,495 | 2,570 | 2,495 | 2,570 | 900 | 56 | 102% | 103% | 300% | ▲▲ | 106% | 105% | 0% | 98% | 105% |
| 20241209 | 2,575 | 2,719 | 2,575 | 2,719 | 6,300 | 149 | 106% | 106% | 700% | ▲▲▲ | 98% | 96% | 0% | 100% | 110% |
| 20241210 | 2,774 | 2,774 | 2,725 | 2,730 | 5,700 | 11 | 100% | 98% | 90% | ▲▲▲▲ | 99% | 97% | 0% | 100% | 110% |
| 20241211 | 2,731 | 2,731 | 2,681 | 2,700 | 400 | -30 | 99% | 99% | 7% | ▼ | 100% | 99% | 0% | 99% | 109% |
| 20241212 | 2,700 | 2,700 | 2,660 | 2,699 | 1,500 | -1 | 100% | 100% | 375% | ▼▼ | 97% | 97% | 0% | 99% | 109% |
| 20241213 | 2,746 | 2,749 | 2,676 | 2,676 | 500 | -23 | 99% | 97% | 33% | ▼▼▼ | 100% | 0% | 0% | 98% | 108% |
| 20241217 | 2,657 | 2,657 | 2,657 | 2,657 | 100 | -19 | 99% | 100% | 20% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 107% |
| 20241218 | 2,643 | 2,700 | 2,643 | 2,650 | 1,200 | -7 | 100% | 100% | 1200% | ▼▼▼▼▼ | 102% | 0% | 0% | 97% | 107% |
| 20241219 | 2,610 | 2,660 | 2,610 | 2,660 | 200 | 10 | 100% | 102% | 17% | ▲ | % | % | % | 97% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 |