| 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 | 1,604 | 1,610 | 1,574 | 1,579 | 24,900 | -25 | 98% | 98% | 66% | ▼ | 98% | 94% | 92% | 96% | 106% |
| 20240925 | 1,575 | 1,575 | 1,546 | 1,549 | 59,300 | -30 | 98% | 98% | 238% | ▼▼ | 101% | 95% | 93% | 94% | 104% |
| 20240926 | 1,555 | 1,568 | 1,549 | 1,568 | 27,300 | 19 | 101% | 101% | 46% | ▲ | 100% | 93% | 93% | 96% | 105% |
| 20240927 | 1,554 | 1,578 | 1,532 | 1,552 | 61,300 | -16 | 99% | 100% | 225% | ▼ | 99% | 99% | 97% | 95% | 104% |
| 20240930 | 1,491 | 1,510 | 1,467 | 1,477 | 86,300 | -75 | 95% | 99% | 141% | ▼▼ | 98% | 98% | 96% | 90% | 100% |
| 20241001 | 1,499 | 1,500 | 1,467 | 1,476 | 54,400 | -1 | 100% | 98% | 63% | ▼▼▼ | 98% | 100% | 97% | 90% | 100% |
| 20241002 | 1,474 | 1,474 | 1,442 | 1,449 | 48,400 | -27 | 98% | 98% | 89% | ▼▼▼▼ | 98% | 98% | 97% | 88% | 100% |
| 20241003 | 1,476 | 1,476 | 1,448 | 1,452 | 36,600 | 3 | 100% | 98% | 76% | ▲ | 101% | 99% | 99% | 91% | 100% |
| 20241004 | 1,451 | 1,490 | 1,451 | 1,471 | 34,300 | 19 | 101% | 101% | 94% | ▲▲ | 99% | 96% | 96% | 92% | 102% |
| 20241007 | 1,490 | 1,496 | 1,471 | 1,473 | 35,100 | 2 | 100% | 99% | 102% | ▲▲▲ | 98% | 98% | 97% | 92% | 102% |
| 20241008 | 1,471 | 1,471 | 1,434 | 1,447 | 36,400 | -26 | 98% | 98% | 104% | ▼ | 99% | 99% | 98% | 90% | 100% |
| 20241009 | 1,456 | 1,456 | 1,434 | 1,439 | 38,100 | -8 | 99% | 99% | 105% | ▼▼ | 100% | 100% | 99% | 90% | 100% |
| 20241010 | 1,439 | 1,459 | 1,431 | 1,434 | 26,200 | -5 | 100% | 100% | 69% | ▼▼▼ | 99% | 99% | 100% | 89% | 100% |
| 20241011 | 1,433 | 1,444 | 1,422 | 1,422 | 28,200 | -12 | 99% | 99% | 108% | ▼▼▼▼ | 101% | 100% | 100% | 89% | 100% |
| 20241015 | 1,430 | 1,451 | 1,414 | 1,444 | 36,400 | 22 | 102% | 101% | 129% | ▲ | 101% | 100% | 110% | 90% | 102% |
| 20241016 | 1,425 | 1,446 | 1,418 | 1,446 | 23,100 | 2 | 100% | 101% | 63% | ▲▲ | 99% | 96% | 118% | 90% | 102% |
| 20241017 | 1,441 | 1,441 | 1,423 | 1,423 | 31,700 | -23 | 98% | 99% | 137% | ▼ | 100% | 96% | 120% | 89% | 100% |
| 20241018 | 1,422 | 1,429 | 1,418 | 1,420 | 16,300 | -3 | 100% | 100% | 51% | ▼▼ | 100% | 96% | 120% | 89% | 100% |
| 20241021 | 1,425 | 1,434 | 1,420 | 1,430 | 15,400 | 10 | 101% | 100% | 94% | ▲ | 97% | 97% | 121% | 89% | 101% |
| 20241022 | 1,418 | 1,419 | 1,375 | 1,380 | 90,100 | -50 | 97% | 97% | 585% | ▼ | 99% | 101% | 131% | 87% | 100% |
| 20241023 | 1,374 | 1,382 | 1,351 | 1,357 | 64,000 | -23 | 98% | 99% | 71% | ▼▼ | 101% | 103% | 133% | 87% | 100% |
| 20241024 | 1,352 | 1,376 | 1,350 | 1,369 | 29,400 | 12 | 101% | 101% | 46% | ▲ | 99% | 105% | 133% | 87% | 101% |
| 20241025 | 1,354 | 1,368 | 1,330 | 1,336 | 55,500 | -33 | 98% | 99% | 189% | ▼ | 103% | 107% | 135% | 86% | 100% |
| 20241028 | 1,334 | 1,390 | 1,334 | 1,378 | 39,400 | 42 | 103% | 103% | 71% | ▲ | 100% | 100% | 130% | 93% | 103% |
| 20241029 | 1,389 | 1,414 | 1,385 | 1,391 | 52,800 | 13 | 101% | 100% | 134% | ▲▲ | 100% | 100% | 130% | 94% | 104% |
| 20241030 | 1,388 | 1,402 | 1,384 | 1,389 | 74,500 | -2 | 100% | 100% | 141% | ▼ | 103% | 103% | 130% | 94% | 104% |
| 20241031 | 1,384 | 1,425 | 1,384 | 1,424 | 34,400 | 35 | 103% | 103% | 46% | ▲ | 99% | 101% | 129% | 97% | 107% |
| 20241101 | 1,404 | 1,412 | 1,388 | 1,392 | 30,200 | -32 | 98% | 99% | 88% | ▼ | 98% | 102% | 129% | 95% | 104% |
| 20241105 | 1,402 | 1,404 | 1,375 | 1,375 | 26,900 | -17 | 99% | 98% | 89% | ▼▼ | 100% | 103% | 131% | 93% | 103% |
| 20241106 | 1,388 | 1,406 | 1,385 | 1,390 | 24,100 | 15 | 101% | 100% | 90% | ▲ | 100% | 111% | 129% | 96% | 104% |
| 20241107 | 1,415 | 1,428 | 1,390 | 1,422 | 38,900 | 32 | 102% | 100% | 161% | ▲▲ | 99% | 119% | 127% | 98% | 106% |
| 20241108 | 1,430 | 1,448 | 1,410 | 1,410 | 58,700 | -12 | 99% | 99% | 151% | ▼ | 101% | 120% | 128% | 98% | 106% |
| 20241111 | 1,422 | 1,431 | 1,405 | 1,430 | 32,000 | 20 | 101% | 101% | 55% | ▲ | 100% | 119% | 127% | 99% | 107% |
| 20241112 | 1,431 | 1,449 | 1,413 | 1,429 | 51,000 | -1 | 100% | 100% | 159% | ▼ | 109% | 119% | 127% | 99% | 107% |
| 20241113 | 1,431 | 1,585 | 1,430 | 1,565 | 375,500 | 136 | 110% | 109% | 736% | ▲ | 106% | 112% | 113% | 100% | 117% |
| 20241114 | 1,605 | 1,719 | 1,587 | 1,700 | 260,200 | 135 | 109% | 106% | 69% | ▲▲ | 99% | 108% | 109% | 100% | 127% |
| 20241115 | 1,673 | 1,700 | 1,622 | 1,658 | 230,200 | -42 | 98% | 99% | 88% | ▼ | 105% | 109% | 112% | 98% | 124% |
| 20241118 | 1,628 | 1,714 | 1,628 | 1,709 | 134,100 | 51 | 103% | 105% | 58% | ▲ | 99% | 106% | 108% | 100% | 128% |
| 20241119 | 1,680 | 1,695 | 1,656 | 1,669 | 138,900 | -40 | 98% | 99% | 104% | ▼ | 108% | 108% | 109% | 98% | 125% |
| 20241120 | 1,669 | 1,818 | 1,669 | 1,800 | 275,300 | 131 | 108% | 108% | 198% | ▲ | 101% | 102% | 102% | 100% | 135% |
| 20241121 | 1,760 | 1,788 | 1,735 | 1,777 | 154,900 | -23 | 99% | 101% | 56% | ▼ | 100% | 101% | 98% | 99% | 133% |
| 20241122 | 1,780 | 1,780 | 1,719 | 1,777 | 115,900 | 0 | 100% | 100% | 75% | -- | 101% | 103% | 99% | 99% | 133% |
| 20241125 | 1,755 | 1,799 | 1,751 | 1,777 | 74,600 | 0 | 100% | 101% | 64% | -- | 101% | 101% | 97% | 99% | 129% |
| 20241126 | 1,790 | 1,817 | 1,767 | 1,803 | 66,000 | 26 | 101% | 101% | 88% | ▲ | 97% | 97% | 93% | 100% | 131% |
| 20241127 | 1,843 | 1,850 | 1,765 | 1,783 | 97,900 | -20 | 99% | 97% | 148% | ▼ | 103% | 104% | 98% | 99% | 130% |
| 20241128 | 1,756 | 1,810 | 1,756 | 1,800 | 61,400 | 17 | 101% | 103% | 63% | ▲ | 101% | 101% | 94% | 100% | 131% |
| 20241129 | 1,800 | 1,824 | 1,778 | 1,812 | 54,800 | 12 | 101% | 101% | 89% | ▲▲ | 98% | 100% | 91% | 100% | 132% |
| 20241202 | 1,810 | 1,814 | 1,776 | 1,781 | 52,200 | -31 | 98% | 98% | 95% | ▼ | 99% | 99% | 92% | 98% | 130% |
| 20241203 | 1,765 | 1,781 | 1,739 | 1,753 | 68,900 | -28 | 98% | 99% | 132% | ▼▼ | 103% | 98% | 93% | 97% | 126% |
| 20241204 | 1,760 | 1,834 | 1,760 | 1,819 | 137,100 | 66 | 104% | 103% | 199% | ▲ | 99% | 95% | 89% | 100% | 129% |
| 20241205 | 1,828 | 1,831 | 1,793 | 1,802 | 39,400 | -17 | 99% | 99% | 29% | ▼ | 98% | 96% | 90% | 99% | 128% |
| 20241206 | 1,785 | 1,811 | 1,739 | 1,747 | 40,900 | -55 | 97% | 98% | 104% | ▼▼ | 99% | 98% | 0% | 96% | 122% |
| 20241209 | 1,742 | 1,759 | 1,720 | 1,720 | 35,700 | -27 | 98% | 99% | 87% | ▼▼▼ | 101% | 98% | 0% | 95% | 120% |
| 20241210 | 1,720 | 1,741 | 1,703 | 1,731 | 48,500 | 11 | 101% | 101% | 136% | ▲ | 98% | 94% | 0% | 95% | 111% |
| 20241211 | 1,751 | 1,771 | 1,707 | 1,716 | 18,900 | -15 | 99% | 98% | 39% | ▼ | 100% | 95% | 0% | 94% | 103% |
| 20241212 | 1,720 | 1,739 | 1,711 | 1,714 | 22,200 | -2 | 100% | 100% | 117% | ▼▼ | 99% | 96% | 0% | 94% | 103% |
| 20241213 | 1,696 | 1,699 | 1,671 | 1,683 | 58,100 | -31 | 98% | 99% | 262% | ▼▼▼ | 100% | 98% | 0% | 93% | 101% |
| 20241216 | 1,651 | 1,670 | 1,636 | 1,645 | 44,800 | -38 | 98% | 100% | 77% | ▼▼▼▼ | 99% | 98% | 0% | 90% | 100% |
| 20241217 | 1,643 | 1,663 | 1,625 | 1,625 | 31,100 | -20 | 99% | 99% | 69% | ▼▼▼▼▼ | 101% | 0% | 0% | 89% | 100% |
| 20241218 | 1,621 | 1,648 | 1,611 | 1,630 | 37,700 | 5 | 100% | 101% | 121% | ▲ | 101% | 0% | 0% | 90% | 100% |
| 20241219 | 1,610 | 1,648 | 1,609 | 1,620 | 56,600 | -10 | 99% | 101% | 150% | ▼ | 100% | 0% | 0% | 89% | 100% |
| 20241220 | 1,612 | 1,627 | 1,604 | 1,615 | 25,000 | -5 | 100% | 100% | 44% | ▼▼ | % | % | % | 89% | 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 | 8,300 | 236,900 | 0 | 114,900 | 8,300 | 122,000 |
| 2024-12-06 | 13,000 | 244,700 | 0 | 123,100 | 13,000 | 121,600 |
| 2024-11-29 | 11,600 | 246,100 | 0 | 129,600 | 11,600 | 116,500 |
| 2024-11-22 | 10,700 | 244,000 | 0 | 134,400 | 10,700 | 109,600 |
| 2024-11-15 | 8,200 | 239,900 | 0 | 153,900 | 8,200 | 86,000 |
| 2024-11-08 | 1,800 | 294,500 | 0 | 159,600 | 1,800 | 134,900 |
| 2024-11-01 | 2,300 | 288,400 | 0 | 157,600 | 2,300 | 130,800 |
| 2024-10-25 | 1,700 | 257,800 | 0 | 137,400 | 1,700 | 120,400 |
| 2024-10-18 | 5,600 | 220,200 | 0 | 128,600 | 5,600 | 91,600 |
| 2024-10-11 | 5,200 | 213,400 | 0 | 127,200 | 5,200 | 86,200 |
| 2024-10-04 | 6,000 | 207,500 | 0 | 123,500 | 6,000 | 84,000 |
| 2024-09-27 | 8,500 | 195,000 | 0 | 129,100 | 8,500 | 65,900 |
| 2024-09-20 | 9,100 | 224,800 | 0 | 149,500 | 9,100 | 75,300 |
| 2024-09-13 | 8,300 | 224,900 | 0 | 130,100 | 8,300 | 94,800 |
| 2024-09-06 | 10,000 | 208,800 | 0 | 115,500 | 10,000 | 93,300 |
| 2024-08-30 | 9,800 | 231,400 | 0 | 147,100 | 9,800 | 84,300 |
| 2024-08-23 | 10,600 | 273,000 | 0 | 151,500 | 10,600 | 121,500 |
| 2024-08-16 | 12,700 | 240,900 | 0 | 153,300 | 12,700 | 87,600 |
| 2024-08-09 | 8,400 | 230,300 | 0 | 129,500 | 8,400 | 100,800 |
| 2024-08-02 | 15,900 | 203,200 | 4,400 | 100,100 | 11,500 | 103,100 |
| 2024-07-26 | 19,500 | 195,200 | 4,400 | 105,700 | 15,100 | 89,500 |
| 2024-07-19 | 24,200 | 207,500 | 4,400 | 107,500 | 19,800 | 100,000 |
| 2024-07-12 | 27,700 | 213,700 | 4,400 | 111,800 | 23,300 | 101,900 |
| 2024-07-05 | 26,000 | 238,700 | 4,500 | 123,200 | 21,500 | 115,500 |
| 2024-06-28 | 22,400 | 266,400 | 4,400 | 136,600 | 18,000 | 129,800 |
| 2024-06-21 | 21,700 | 269,800 | 4,400 | 132,900 | 17,300 | 136,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | Nomura Asset Management Singapore Limited | 98,800 | 0.49% | ▼ | -1,400 | 1,471 | 1,471 | 1,434 | 1,447 | 36,400 |
| 2024-05-14 | Nomura Asset Management Singapore Limited | 100,200 | 0.50% | ▲ | 1,669 | 1,669 | 1,612 | 1,630 | 129,900 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7059 | 1 | 株式会社コプロ・ホールディングス | 株式会社コプロ・ホールディングスはコプログループの管理・運営を行なっています。建設エンジニア専門人材派遣のコプロ・エンジニアードをはじめ、「熱」をもった事業を展開 | 2024-12-21 15:20:30 |
| 7059 | 2 | Using this Website | IR | COPRO-HOLDINGS. Co., Ltd. | 2024-06-27 00:51:34 |
| 7059 | 2 | Electronic Public Notice | IR | COPRO-HOLDINGS. Co., Ltd. | 2024-06-27 00:51:33 |
| 7059 | 2 | Disclaimer | IR | COPRO-HOLDINGS. Co., Ltd. | 2024-06-27 00:51:32 |
| 7059 | 2 | 2024-06-27 00:51:31 | |
| 7059 | 2 | Using this Website | IR | COPRO-HOLDINGS. Co., Ltd. | 2024-06-27 00:51:30 |
| 7059 | 2 | Electronic Public Notice | IR | COPRO-HOLDINGS. Co., Ltd. | 2024-06-27 00:51:29 |
| 7059 | 2 | Disclaimer | IR | COPRO-HOLDINGS. Co., Ltd. | 2024-06-27 00:51:28 |
| 7059 | 2 | Glossary | IR | COPRO-HOLDINGS. Co., Ltd. | 2024-06-27 00:51:27 |
| 7059 | 2 | Investor FAQs | IR | COPRO-HOLDINGS. Co., Ltd. | 2024-06-27 00:51:25 |