| 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 | 1,090 | 1,108 | 1,088 | 1,106 | 111,300 | 18 | 102% | 101% | 22% | ▲▲▲▲ | 103% | 106% | 108% | 90% | 108% |
| 20240925 | 1,111 | 1,154 | 1,111 | 1,146 | 230,700 | 40 | 104% | 103% | 207% | ▲▲▲▲▲ | 103% | 100% | 105% | 93% | 112% |
| 20240926 | 1,156 | 1,187 | 1,141 | 1,186 | 178,300 | 40 | 103% | 103% | 77% | ▲▲▲▲▲▲ | 99% | 97% | 102% | 97% | 116% |
| 20240927 | 1,194 | 1,205 | 1,179 | 1,187 | 176,600 | 1 | 100% | 99% | 99% | ▲▲▲▲▲▲▲ | 101% | 99% | 105% | 97% | 116% |
| 20240930 | 1,158 | 1,180 | 1,156 | 1,173 | 178,400 | -14 | 99% | 101% | 101% | ▼ | 99% | 100% | 106% | 96% | 114% |
| 20241001 | 1,163 | 1,163 | 1,146 | 1,149 | 145,300 | -24 | 98% | 99% | 81% | ▼▼ | 102% | 102% | 109% | 94% | 112% |
| 20241002 | 1,137 | 1,157 | 1,126 | 1,157 | 175,700 | 8 | 101% | 102% | 121% | ▲ | 98% | 99% | 106% | 95% | 113% |
| 20241003 | 1,166 | 1,184 | 1,140 | 1,140 | 131,100 | -17 | 99% | 98% | 75% | ▼ | 100% | 103% | 108% | 95% | 111% |
| 20241004 | 1,146 | 1,157 | 1,139 | 1,151 | 85,000 | 11 | 101% | 100% | 65% | ▲ | 101% | 103% | 107% | 96% | 112% |
| 20241007 | 1,153 | 1,168 | 1,147 | 1,159 | 124,300 | 8 | 101% | 101% | 146% | ▲▲ | 99% | 103% | 108% | 98% | 113% |
| 20241008 | 1,158 | 1,171 | 1,139 | 1,147 | 127,700 | -12 | 99% | 99% | 103% | ▼ | 100% | 103% | 110% | 97% | 112% |
| 20241009 | 1,156 | 1,164 | 1,147 | 1,160 | 109,700 | 13 | 101% | 100% | 86% | ▲ | 101% | 102% | 109% | 98% | 113% |
| 20241010 | 1,166 | 1,193 | 1,166 | 1,183 | 111,000 | 23 | 102% | 101% | 101% | ▲▲ | 100% | 102% | 109% | 100% | 115% |
| 20241011 | 1,170 | 1,187 | 1,168 | 1,175 | 76,100 | -8 | 99% | 100% | 69% | ▼ | 100% | 101% | 107% | 99% | 115% |
| 20241015 | 1,190 | 1,208 | 1,190 | 1,194 | 98,500 | 19 | 102% | 100% | 129% | ▲ | 99% | 101% | 107% | 100% | 116% |
| 20241016 | 1,192 | 1,202 | 1,182 | 1,184 | 83,400 | -10 | 99% | 99% | 85% | ▼ | 100% | 102% | 108% | 99% | 115% |
| 20241017 | 1,185 | 1,196 | 1,179 | 1,187 | 69,700 | 3 | 100% | 100% | 84% | ▲ | 101% | 103% | 108% | 99% | 112% |
| 20241018 | 1,186 | 1,202 | 1,186 | 1,197 | 57,400 | 10 | 101% | 101% | 82% | ▲▲ | 99% | 102% | 106% | 100% | 111% |
| 20241021 | 1,200 | 1,203 | 1,185 | 1,189 | 73,200 | -8 | 99% | 99% | 128% | ▼ | 102% | 102% | 108% | 99% | 109% |
| 20241022 | 1,185 | 1,203 | 1,182 | 1,203 | 95,800 | 14 | 101% | 102% | 131% | ▲ | 99% | 102% | 105% | 100% | 109% |
| 20241023 | 1,215 | 1,224 | 1,203 | 1,204 | 146,200 | 1 | 100% | 99% | 153% | ▲▲ | 101% | 103% | 104% | 100% | 106% |
| 20241024 | 1,201 | 1,221 | 1,200 | 1,219 | 127,400 | 15 | 101% | 101% | 87% | ▲▲▲ | 99% | 101% | 102% | 100% | 107% |
| 20241025 | 1,219 | 1,219 | 1,196 | 1,201 | 99,200 | -18 | 99% | 99% | 78% | ▼ | 101% | 103% | 103% | 99% | 105% |
| 20241028 | 1,201 | 1,223 | 1,196 | 1,208 | 175,300 | 7 | 101% | 101% | 177% | ▲ | 102% | 102% | 102% | 99% | 106% |
| 20241029 | 1,213 | 1,242 | 1,208 | 1,237 | 118,000 | 29 | 102% | 102% | 67% | ▲▲ | 101% | 102% | 102% | 100% | 109% |
| 20241030 | 1,222 | 1,247 | 1,222 | 1,230 | 323,800 | -7 | 99% | 101% | 274% | ▼ | 100% | 103% | 100% | 99% | 108% |
| 20241031 | 1,236 | 1,243 | 1,227 | 1,236 | 114,100 | 6 | 100% | 100% | 35% | ▲ | 101% | 104% | 100% | 100% | 108% |
| 20241101 | 1,222 | 1,242 | 1,220 | 1,232 | 95,000 | -4 | 100% | 101% | 83% | ▼ | 98% | 101% | 97% | 100% | 107% |
| 20241105 | 1,234 | 1,235 | 1,210 | 1,213 | 108,200 | -19 | 98% | 98% | 114% | ▼▼ | 102% | 102% | 98% | 98% | 106% |
| 20241106 | 1,228 | 1,254 | 1,221 | 1,248 | 103,100 | 35 | 103% | 102% | 95% | ▲ | 101% | 98% | 96% | 100% | 109% |
| 20241107 | 1,260 | 1,284 | 1,259 | 1,275 | 97,900 | 27 | 102% | 101% | 95% | ▲▲ | 97% | 97% | 94% | 100% | 110% |
| 20241108 | 1,287 | 1,287 | 1,243 | 1,247 | 96,700 | -28 | 98% | 97% | 99% | ▼ | 100% | 100% | 97% | 98% | 106% |
| 20241111 | 1,247 | 1,251 | 1,244 | 1,247 | 46,500 | 0 | 100% | 100% | 48% | -- | 99% | 98% | 96% | 98% | 106% |
| 20241112 | 1,253 | 1,253 | 1,230 | 1,236 | 87,400 | -11 | 99% | 99% | 188% | ▼ | 99% | 98% | 97% | 97% | 104% |
| 20241113 | 1,240 | 1,257 | 1,232 | 1,232 | 174,600 | -4 | 100% | 99% | 200% | ▼▼ | 100% | 96% | 98% | 97% | 104% |
| 20241114 | 1,242 | 1,257 | 1,239 | 1,243 | 120,200 | 11 | 101% | 100% | 69% | ▲ | 98% | 95% | 97% | 97% | 105% |
| 20241115 | 1,254 | 1,256 | 1,226 | 1,233 | 152,600 | -10 | 99% | 98% | 127% | ▼ | 100% | 98% | 99% | 97% | 104% |
| 20241118 | 1,222 | 1,233 | 1,213 | 1,219 | 310,900 | -14 | 99% | 100% | 204% | ▼▼ | 100% | 101% | 103% | 96% | 103% |
| 20241119 | 1,184 | 1,200 | 1,178 | 1,189 | 200,700 | -30 | 98% | 100% | 65% | ▼▼▼ | 99% | 100% | 101% | 93% | 100% |
| 20241120 | 1,198 | 1,206 | 1,180 | 1,181 | 68,800 | -8 | 99% | 99% | 34% | ▼▼▼▼ | 101% | 101% | 103% | 93% | 100% |
| 20241121 | 1,179 | 1,193 | 1,179 | 1,186 | 80,600 | 5 | 100% | 101% | 117% | ▲ | 101% | 100% | 102% | 93% | 100% |
| 20241122 | 1,191 | 1,207 | 1,185 | 1,197 | 87,200 | 11 | 101% | 101% | 108% | ▲▲ | 98% | 98% | 100% | 94% | 101% |
| 20241125 | 1,216 | 1,224 | 1,196 | 1,196 | 78,300 | -1 | 100% | 98% | 90% | ▼ | 99% | 100% | 101% | 94% | 101% |
| 20241126 | 1,200 | 1,204 | 1,178 | 1,185 | 56,100 | -11 | 99% | 99% | 72% | ▼▼ | 100% | 103% | 103% | 93% | 100% |
| 20241127 | 1,176 | 1,179 | 1,162 | 1,175 | 113,300 | -10 | 99% | 100% | 202% | ▼▼▼ | 102% | 103% | 103% | 92% | 100% |
| 20241128 | 1,175 | 1,194 | 1,173 | 1,193 | 82,500 | 18 | 102% | 102% | 73% | ▲ | 99% | 101% | 98% | 94% | 102% |
| 20241129 | 1,192 | 1,196 | 1,167 | 1,178 | 89,400 | -15 | 99% | 99% | 108% | ▼ | 101% | 101% | 98% | 92% | 100% |
| 20241202 | 1,189 | 1,218 | 1,183 | 1,196 | 140,600 | 18 | 102% | 101% | 157% | ▲ | 101% | 101% | 97% | 94% | 102% |
| 20241203 | 1,191 | 1,216 | 1,191 | 1,207 | 51,400 | 11 | 101% | 101% | 37% | ▲▲ | 99% | 100% | 96% | 95% | 103% |
| 20241204 | 1,201 | 1,205 | 1,189 | 1,192 | 108,800 | -15 | 99% | 99% | 212% | ▼ | 100% | 101% | 94% | 93% | 101% |
| 20241205 | 1,202 | 1,210 | 1,200 | 1,205 | 60,900 | 13 | 101% | 100% | 56% | ▲ | 99% | 101% | 91% | 97% | 103% |
| 20241206 | 1,205 | 1,208 | 1,194 | 1,194 | 37,800 | -11 | 99% | 99% | 62% | ▼ | 99% | 101% | 0% | 96% | 102% |
| 20241209 | 1,207 | 1,212 | 1,199 | 1,199 | 52,400 | 5 | 100% | 99% | 139% | ▲ | 100% | 97% | 0% | 96% | 102% |
| 20241210 | 1,203 | 1,213 | 1,201 | 1,202 | 71,700 | 3 | 100% | 100% | 137% | ▲▲ | 100% | 96% | 0% | 97% | 102% |
| 20241211 | 1,212 | 1,213 | 1,204 | 1,213 | 61,100 | 11 | 101% | 100% | 85% | ▲▲▲ | 100% | 95% | 0% | 98% | 103% |
| 20241212 | 1,215 | 1,218 | 1,209 | 1,215 | 76,100 | 2 | 100% | 100% | 125% | ▲▲▲▲ | 96% | 95% | 0% | 99% | 103% |
| 20241213 | 1,212 | 1,218 | 1,161 | 1,166 | 122,300 | -49 | 96% | 96% | 161% | ▼ | 100% | 97% | 0% | 96% | 100% |
| 20241216 | 1,167 | 1,170 | 1,156 | 1,163 | 84,900 | -3 | 100% | 100% | 69% | ▼▼ | 99% | 94% | 0% | 96% | 100% |
| 20241217 | 1,155 | 1,155 | 1,137 | 1,148 | 101,300 | -15 | 99% | 99% | 119% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 1,154 | 1,162 | 1,147 | 1,153 | 87,700 | 5 | 100% | 100% | 87% | ▲ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 1,127 | 1,141 | 1,117 | 1,135 | 76,300 | -18 | 98% | 101% | 87% | ▼ | 96% | 0% | 0% | 93% | 100% |
| 20241220 | 1,132 | 1,140 | 1,057 | 1,091 | 430,300 | -44 | 96% | 96% | 564% | ▼▼ | % | % | % | 90% | 100% |
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 | 23,400 | 85,200 | 15,300 | 31,100 | 8,100 | 54,100 |
| 2024-12-06 | 26,400 | 75,500 | 15,400 | 30,700 | 11,000 | 44,800 |
| 2024-11-29 | 28,000 | 78,600 | 15,400 | 30,600 | 12,600 | 48,000 |
| 2024-11-22 | 30,400 | 76,100 | 15,400 | 31,500 | 15,000 | 44,600 |
| 2024-11-15 | 56,900 | 80,000 | 14,100 | 29,500 | 42,800 | 50,500 |
| 2024-11-08 | 35,800 | 73,200 | 12,200 | 29,000 | 23,600 | 44,200 |
| 2024-11-01 | 31,900 | 75,500 | 12,200 | 25,500 | 19,700 | 50,000 |
| 2024-10-25 | 26,900 | 121,100 | 12,100 | 74,600 | 14,800 | 46,500 |
| 2024-10-18 | 27,200 | 128,900 | 12,100 | 76,300 | 15,100 | 52,600 |
| 2024-10-11 | 26,300 | 130,200 | 12,100 | 76,500 | 14,200 | 53,700 |
| 2024-10-04 | 27,800 | 146,100 | 12,100 | 85,600 | 15,700 | 60,500 |
| 2024-09-27 | 30,400 | 99,100 | 12,100 | 37,000 | 18,300 | 62,100 |
| 2024-09-20 | 29,000 | 116,900 | 12,100 | 47,100 | 16,900 | 69,800 |
| 2024-09-13 | 24,300 | 100,200 | 12,100 | 32,100 | 12,200 | 68,100 |
| 2024-09-06 | 27,100 | 100,200 | 12,100 | 32,000 | 15,000 | 68,200 |
| 2024-08-30 | 28,600 | 101,400 | 12,100 | 31,100 | 16,500 | 70,300 |
| 2024-08-23 | 30,500 | 154,400 | 12,100 | 78,800 | 18,400 | 75,600 |
| 2024-08-16 | 29,600 | 158,300 | 12,100 | 84,200 | 17,500 | 74,100 |
| 2024-08-09 | 29,500 | 157,100 | 12,100 | 80,300 | 17,400 | 76,800 |
| 2024-08-02 | 26,600 | 189,100 | 12,200 | 94,200 | 14,400 | 94,900 |
| 2024-07-26 | 25,600 | 199,300 | 12,100 | 94,400 | 13,500 | 104,900 |
| 2024-07-19 | 25,000 | 207,000 | 12,100 | 95,800 | 12,900 | 111,200 |
| 2024-07-12 | 26,400 | 200,100 | 12,400 | 86,600 | 14,000 | 113,500 |
| 2024-07-05 | 24,900 | 208,600 | 12,300 | 89,600 | 12,600 | 119,000 |
| 2024-06-28 | 28,300 | 216,500 | 12,600 | 92,200 | 15,700 | 124,300 |
| 2024-06-21 | 25,400 | 224,900 | 13,200 | 88,200 | 12,200 | 136,700 |
| 2024-06-14 | 18,300 | 212,200 | 12,800 | 63,600 | 5,500 | 148,600 |
| 2024-06-07 | 18,100 | 202,000 | 12,800 | 57,300 | 5,300 | 144,700 |
| 2024-05-31 | 18,600 | 194,000 | 12,800 | 55,100 | 5,800 | 138,900 |
| 2024-05-24 | 21,700 | 207,800 | 12,800 | 61,800 | 8,900 | 146,000 |
| 2024-05-17 | 27,700 | 211,900 | 12,900 | 60,800 | 14,800 | 151,100 |
| 2024-05-10 | 31,800 | 208,300 | 17,100 | 57,100 | 14,700 | 151,200 |
| 2024-05-02 | 25,000 | 233,600 | 12,800 | 63,000 | 12,200 | 170,600 |
| 2024-04-26 | 24,600 | 241,100 | 12,800 | 64,800 | 11,800 | 176,300 |
| 2024-04-19 | 21,800 | 238,700 | 12,800 | 65,600 | 9,000 | 173,100 |
| 2024-04-12 | 20,500 | 222,100 | 13,000 | 70,300 | 7,500 | 151,800 |
| 2024-04-05 | 20,300 | 221,700 | 12,700 | 67,200 | 7,600 | 154,500 |
| 2024-03-29 | 17,200 | 258,500 | 12,700 | 68,700 | 4,500 | 189,800 |
| 2024-03-22 | 30,000 | 281,500 | 13,000 | 84,700 | 17,000 | 196,800 |
| 2024-03-15 | 25,300 | 171,700 | 12,900 | 67,900 | 12,400 | 103,800 |
| 2024-03-08 | 19,800 | 158,700 | 12,900 | 66,000 | 6,900 | 92,700 |
| 2024-03-01 | 20,000 | 163,100 | 12,900 | 62,700 | 7,100 | 100,400 |
| 2024-02-22 | 20,700 | 174,200 | 12,900 | 64,000 | 7,800 | 110,200 |
| 2024-02-16 | 20,100 | 183,100 | 12,900 | 66,700 | 7,200 | 116,400 |
| 2024-02-09 | 19,800 | 180,400 | 13,600 | 70,900 | 6,200 | 109,500 |
| 2024-02-02 | 20,200 | 187,000 | 12,700 | 75,200 | 7,500 | 111,800 |
| 2024-01-26 | 21,800 | 185,800 | 13,400 | 69,400 | 8,400 | 116,400 |
| 2024-01-19 | 23,300 | 183,200 | 13,400 | 53,100 | 9,900 | 130,100 |
| 2024-01-12 | 19,200 | 146,700 | 13,400 | 44,900 | 5,800 | 101,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | GOLDMAN SACHS INTERNATIONAL | 198,336 | 0.48% | ▼ | -9,110 | 1,154 | 1,162 | 1,147 | 1,153 | 87,700 |
| 2024-12-04 | GOLDMAN SACHS INTERNATIONAL | 207,446 | 0.50% | ▲ | 1,201 | 1,205 | 1,189 | 1,192 | 108,800 | |
| 2024-05-28 | GOLDMAN SACHS INTERNATIONAL | 177,856 | 0.49% | ▼ | -2,600 | 1,415 | 1,425 | 1,408 | 1,410 | 92,800 |
| 2024-05-13 | GOLDMAN SACHS INTERNATIONAL | 180,456 | 0.50% | ▲ | 13,300 | 1,468 | 1,484 | 1,459 | 1,484 | 162,400 |
| 2024-05-08 | GOLDMAN SACHS INTERNATIONAL | 167,156 | 0.46% | ▼ | -27,100 | 1,458 | 1,471 | 1,454 | 1,466 | 102,100 |
| 2024-05-01 | GOLDMAN SACHS INTERNATIONAL | 194,256 | 0.54% | ▼ | -23,539 | 1,431 | 1,465 | 1,404 | 1,452 | 259,800 |
| 2024-04-19 | GOLDMAN SACHS INTERNATIONAL | 217,795 | 0.60% | ▲ | 36,499 | 1,457 | 1,459 | 1,416 | 1,423 | 195,000 |
| 2024-04-16 | GOLDMAN SACHS INTERNATIONAL | 181,296 | 0.50% | ▲ | 4,501 | 1,474 | 1,499 | 1,466 | 1,487 | 141,600 |
| 2024-04-15 | GOLDMAN SACHS INTERNATIONAL | 176,795 | 0.49% | ▼ | -3,501 | 1,450 | 1,475 | 1,443 | 1,474 | 142,300 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 180,296 | 0.50% | ▲ | 1,460 | 1,471 | 1,452 | 1,454 | 175,800 | |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 5,767 | 0.01% | ▼ | -196,400 | 1,574 | 1,613 | 1,568 | 1,599 | 252,400 |
| 2024-03-05 | J.P. MORGAN SECURITIES PLC | 202,167 | 0.56% | ▲ | 97,000 | 1,548 | 1,593 | 1,536 | 1,588 | 104,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 11:30 | コーセル | 2025年５月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241220 | 11:30 | コーセル | 第２四半期（中間期）業績予想と実績との差異および通期業績予想の修正に関するお知らせ |
| 20241220 | 11:30 | コーセル | 剰余金の配当（第２四半期末配当）及び期末配当予想に関するお知らせ |
| 20241220 | 11:30 | コーセル | 2025年５月期 第２四半期（中間期）決算説明資料 |
| 20241004 | 11:30 | コーセル | 2025年5月期 第１四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了） |
| 20240930 | 15:00 | コーセル | 業績連動型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 |
| 20240917 | 11:30 | コーセル | 2025年5月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240904 | 15:00 | コーセル | 業績連動型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 |
| 20240711 | 15:00 | コーセル | 第三者割当による新株式の発行及び自己株式の処分の払込完了に関するお知らせ |
| 20240711 | 15:00 | コーセル | 配当方針の変更及び配当予想の修正に関するお知らせ |
| 20240709 | 15:00 | コーセル | 剰余金の配当に関するお知らせ |
| 20240619 | 11:30 | コーセル | 2024年5月期 決算短信〔日本基準〕（連結） |
| 20240619 | 11:30 | コーセル | 業績予想数値と実績数値との差異及び配当予想の修正に関するお知らせ |
| 20240619 | 11:30 | コーセル | 役員の異動及び組織変更に関するお知らせ |
| 20240430 | 15:10 | コーセル | LITE-ON TECHNOLOGY CORPORATIONとの資本業務提携契約締結,第三者割当による新株式発行・自己株式処分・株式売出,主要株主・その他の関係会社等の異動 |
| 20240322 | 11:30 | コーセル | 2024年5月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U2YS | 360 | 2024-07-24 13:43 | コーセル株式会社 | 買場 清 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U2NN | 350 | 2024-07-18 13:43 | コーセル株式会社 | ＳＯＭＰＯアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100U2KJ | 350 | 2024-07-18 13:40 | コーセル株式会社 | ＬＩＴＥ－ＯＮ ＴＥＣＨＮＯＬＯＧＹ ＣＯＲＰＯＲＡＴＩＯＮ | 大量保有報告書 |
| S100U2FM | 350 | 2024-07-17 14:27 | コーセル株式会社 | 買場 清 | 変更報告書 |
| S100U1TV | 350 | 2024-07-12 12:36 | コーセル株式会社 | 飴 久晴 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6905 | 2 | コーセル株式会社 ニュース | 2024-06-15 13:04:02 |
| 6905 | 3 | 製品知識｜技術情報｜コーセル株式会社 | 2024-06-15 13:04:01 |
| 6905 | 3 | ニュース｜コーセル株式会社 | 2024-06-14 13:46:03 |