| 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 | 1,666 | 1,672 | 1,630 | 1,638 | 77,300 | -46 | 97% | 98% | 153% | ▼ | 100% | 105% | 102% | 91% | 100% |
| 20240726 | 1,630 | 1,638 | 1,597 | 1,624 | 62,200 | -14 | 99% | 100% | 80% | ▼ | 101% | 100% | 101% | 91% | 100% |
| 20240729 | 1,648 | 1,685 | 1,635 | 1,670 | 38,000 | 46 | 103% | 101% | 61% | ▲ | 99% | 89% | 100% | 93% | 103% |
| 20240730 | 1,660 | 1,661 | 1,625 | 1,646 | 95,500 | -24 | 99% | 99% | 251% | ▼ | 104% | 86% | 101% | 92% | 101% |
| 20240731 | 1,639 | 1,705 | 1,625 | 1,705 | 40,000 | 59 | 104% | 104% | 42% | ▲ | 97% | 84% | 98% | 95% | 105% |
| 20240801 | 1,695 | 1,695 | 1,634 | 1,650 | 70,000 | -55 | 97% | 97% | 175% | ▼ | 97% | 94% | 106% | 92% | 102% |
| 20240802 | 1,530 | 1,565 | 1,473 | 1,477 | 202,500 | -173 | 90% | 97% | 289% | ▼ | 93% | 103% | 117% | 82% | 100% |
| 20240805 | 1,389 | 1,439 | 1,222 | 1,298 | 267,500 | -179 | 88% | 93% | 132% | ▼ | 101% | 112% | 117% | 73% | 100% |
| 20240806 | 1,407 | 1,563 | 1,385 | 1,417 | 299,700 | 119 | 109% | 101% | 112% | ▲ | 102% | 116% | 117% | 79% | 109% |
| 20240807 | 1,402 | 1,481 | 1,393 | 1,427 | 121,800 | 10 | 101% | 102% | 41% | ▲ | 100% | 114% | 115% | 80% | 110% |
| 20240808 | 1,426 | 1,475 | 1,409 | 1,433 | 219,800 | 6 | 100% | 100% | 180% | ▲ | 98% | 113% | 112% | 80% | 110% |
| 20240809 | 1,463 | 1,498 | 1,401 | 1,428 | 176,200 | -5 | 100% | 98% | 80% | ▼ | 99% | 104% | 103% | 80% | 110% |
| 20240813 | 1,590 | 1,667 | 1,545 | 1,581 | 283,100 | 153 | 111% | 99% | 161% | ▲ | 100% | 100% | 101% | 88% | 122% |
| 20240814 | 1,621 | 1,650 | 1,595 | 1,627 | 68,100 | 46 | 103% | 100% | 24% | ▲▲ | 99% | 100% | 101% | 91% | 125% |
| 20240815 | 1,629 | 1,639 | 1,611 | 1,613 | 48,000 | -14 | 99% | 99% | 70% | ▼ | 101% | 96% | 100% | 93% | 124% |
| 20240816 | 1,641 | 1,668 | 1,604 | 1,659 | 96,200 | 46 | 103% | 101% | 200% | ▲ | 97% | 95% | 99% | 96% | 128% |
| 20240819 | 1,649 | 1,675 | 1,583 | 1,599 | 133,400 | -60 | 96% | 97% | 139% | ▼ | 101% | 100% | 102% | 94% | 123% |
| 20240820 | 1,604 | 1,627 | 1,580 | 1,624 | 57,200 | 25 | 102% | 101% | 43% | ▲ | 98% | 102% | 97% | 95% | 125% |
| 20240821 | 1,584 | 1,600 | 1,555 | 1,555 | 72,400 | -69 | 96% | 98% | 127% | ▼ | 99% | 102% | 100% | 91% | 120% |
| 20240822 | 1,585 | 1,618 | 1,559 | 1,568 | 65,000 | 13 | 101% | 99% | 90% | ▲ | 99% | 102% | 103% | 92% | 121% |
| 20240823 | 1,559 | 1,566 | 1,520 | 1,548 | 75,800 | -20 | 99% | 99% | 117% | ▼ | 102% | 103% | 102% | 91% | 119% |
| 20240826 | 1,566 | 1,624 | 1,555 | 1,602 | 77,300 | 54 | 103% | 102% | 102% | ▲ | 101% | 101% | 100% | 94% | 123% |
| 20240827 | 1,602 | 1,630 | 1,593 | 1,620 | 23,700 | 18 | 101% | 101% | 31% | ▲▲ | 100% | 102% | 100% | 95% | 125% |
| 20240828 | 1,602 | 1,611 | 1,585 | 1,594 | 35,500 | -26 | 98% | 100% | 150% | ▼ | 101% | 104% | 101% | 93% | 123% |
| 20240829 | 1,581 | 1,595 | 1,573 | 1,595 | 25,400 | 1 | 100% | 101% | 72% | ▲ | 101% | 96% | 100% | 96% | 123% |
| 20240830 | 1,598 | 1,620 | 1,592 | 1,611 | 19,900 | 16 | 101% | 101% | 78% | ▲▲ | 100% | 96% | 100% | 97% | 124% |
| 20240902 | 1,606 | 1,635 | 1,595 | 1,599 | 25,700 | -12 | 99% | 100% | 129% | ▼ | 103% | 95% | 100% | 96% | 123% |
| 20240903 | 1,600 | 1,673 | 1,600 | 1,640 | 47,800 | 41 | 103% | 103% | 186% | ▲ | 97% | 96% | 101% | 99% | 116% |
| 20240904 | 1,587 | 1,608 | 1,525 | 1,534 | 155,300 | -106 | 94% | 97% | 325% | ▼ | 100% | 99% | 104% | 92% | 107% |
| 20240905 | 1,539 | 1,574 | 1,530 | 1,538 | 46,000 | 4 | 100% | 100% | 30% | ▲ | 98% | 97% | 102% | 93% | 108% |
| 20240906 | 1,546 | 1,566 | 1,512 | 1,521 | 38,000 | -17 | 99% | 98% | 83% | ▼ | 104% | 103% | 107% | 92% | 107% |
| 20240909 | 1,462 | 1,520 | 1,450 | 1,514 | 47,800 | -7 | 100% | 104% | 126% | ▼▼ | 101% | 100% | 103% | 91% | 100% |
| 20240910 | 1,522 | 1,551 | 1,520 | 1,530 | 40,700 | 16 | 101% | 101% | 85% | ▲ | 97% | 101% | 101% | 92% | 101% |
| 20240911 | 1,530 | 1,534 | 1,472 | 1,490 | 57,400 | -40 | 97% | 97% | 141% | ▼ | 98% | 104% | 97% | 90% | 100% |
| 20240912 | 1,520 | 1,522 | 1,485 | 1,496 | 61,000 | 6 | 100% | 98% | 106% | ▲ | 101% | 107% | 99% | 90% | 100% |
| 20240913 | 1,493 | 1,506 | 1,483 | 1,503 | 44,000 | 7 | 100% | 101% | 72% | ▲▲ | 100% | 106% | 97% | 92% | 101% |
| 20240917 | 1,516 | 1,530 | 1,493 | 1,519 | 45,100 | 16 | 101% | 100% | 103% | ▲▲▲ | 101% | 103% | 96% | 93% | 102% |
| 20240918 | 1,531 | 1,567 | 1,522 | 1,544 | 50,100 | 25 | 102% | 101% | 111% | ▲▲▲▲ | 102% | 102% | 95% | 94% | 104% |
| 20240919 | 1,544 | 1,600 | 1,544 | 1,578 | 65,300 | 34 | 102% | 102% | 130% | ▲▲▲▲▲ | 100% | 98% | 92% | 96% | 106% |
| 20240920 | 1,600 | 1,630 | 1,593 | 1,604 | 37,500 | 26 | 102% | 100% | 57% | ▲▲▲▲▲▲ | 98% | 97% | 90% | 98% | 108% |
| 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% | 93% | 92% | 102% |
| 20241007 | 1,490 | 1,496 | 1,471 | 1,473 | 35,100 | 2 | 100% | 99% | 102% | ▲▲▲ | 98% | 98% | 0% | 92% | 102% |
| 20241008 | 1,471 | 1,471 | 1,434 | 1,447 | 36,400 | -26 | 98% | 98% | 104% | ▼ | 99% | 99% | 0% | 90% | 100% |
| 20241009 | 1,456 | 1,456 | 1,434 | 1,439 | 38,100 | -8 | 99% | 99% | 105% | ▼▼ | 100% | 100% | 0% | 90% | 100% |
| 20241010 | 1,439 | 1,459 | 1,431 | 1,434 | 26,200 | -5 | 100% | 100% | 69% | ▼▼▼ | 99% | 99% | 0% | 89% | 100% |
| 20241011 | 1,433 | 1,444 | 1,422 | 1,422 | 28,200 | -12 | 99% | 99% | 108% | ▼▼▼▼ | 101% | 100% | 0% | 89% | 100% |
| 20241015 | 1,430 | 1,451 | 1,414 | 1,444 | 36,400 | 22 | 102% | 101% | 129% | ▲ | 101% | 100% | 0% | 90% | 102% |
| 20241016 | 1,425 | 1,446 | 1,418 | 1,446 | 23,100 | 2 | 100% | 101% | 63% | ▲▲ | 99% | 96% | 0% | 90% | 102% |
| 20241017 | 1,441 | 1,441 | 1,423 | 1,423 | 31,700 | -23 | 98% | 99% | 137% | ▼ | 100% | 0% | 0% | 89% | 100% |
| 20241018 | 1,422 | 1,429 | 1,418 | 1,420 | 16,300 | -3 | 100% | 100% | 51% | ▼▼ | 100% | 0% | 0% | 89% | 100% |
| 20241021 | 1,425 | 1,434 | 1,420 | 1,430 | 15,400 | 10 | 101% | 100% | 94% | ▲ | 97% | 0% | 0% | 89% | 101% |
| 20241022 | 1,418 | 1,419 | 1,375 | 1,380 | 90,100 | -50 | 97% | 97% | 585% | ▼ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | 2024-10-23 05:23:01 |
| 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 |