| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,650 | 1,658 | 1,628 | 1,644 | 32,700 | 14 | 101% | 100% | 64% | ▲▲ | 98% | 101% | 104% | 97% | 102% |
| 20250121 | 1,654 | 1,655 | 1,617 | 1,617 | 37,800 | -27 | 98% | 98% | 116% | ▼ | 100% | 104% | 107% | 96% | 101% |
| 20250122 | 1,617 | 1,623 | 1,604 | 1,610 | 40,500 | -7 | 100% | 100% | 107% | ▼▼ | 99% | 105% | 107% | 95% | 100% |
| 20250123 | 1,621 | 1,640 | 1,602 | 1,611 | 36,100 | 1 | 100% | 99% | 89% | ▲ | 103% | 106% | 107% | 95% | 100% |
| 20250124 | 1,610 | 1,658 | 1,610 | 1,658 | 44,100 | 47 | 103% | 103% | 122% | ▲▲ | 100% | 100% | 104% | 98% | 103% |
| 20250127 | 1,670 | 1,695 | 1,670 | 1,677 | 47,900 | 19 | 101% | 100% | 109% | ▲▲▲ | 100% | 100% | 104% | 99% | 104% |
| 20250128 | 1,670 | 1,685 | 1,653 | 1,678 | 31,300 | 1 | 100% | 100% | 65% | ▲▲▲▲ | 101% | 98% | 103% | 99% | 104% |
| 20250129 | 1,680 | 1,700 | 1,678 | 1,700 | 46,000 | 22 | 101% | 101% | 147% | ▲▲▲▲▲ | 98% | 96% | 101% | 100% | 106% |
| 20250130 | 1,707 | 1,708 | 1,628 | 1,676 | 204,100 | -24 | 99% | 98% | 444% | ▼ | 99% | 97% | 102% | 99% | 104% |
| 20250131 | 1,688 | 1,688 | 1,648 | 1,664 | 33,000 | -12 | 99% | 99% | 16% | ▼▼ | 99% | 99% | 104% | 98% | 103% |
| 20250203 | 1,665 | 1,678 | 1,646 | 1,647 | 38,400 | -17 | 99% | 99% | 116% | ▼▼▼ | 99% | 101% | 105% | 97% | 102% |
| 20250204 | 1,653 | 1,683 | 1,636 | 1,636 | 34,000 | -11 | 99% | 99% | 89% | ▼▼▼▼ | 100% | 102% | 103% | 96% | 102% |
| 20250205 | 1,636 | 1,644 | 1,628 | 1,638 | 25,500 | 2 | 100% | 100% | 75% | ▲ | 100% | 104% | 101% | 96% | 102% |
| 20250206 | 1,638 | 1,652 | 1,638 | 1,640 | 13,500 | 2 | 100% | 100% | 53% | ▲▲ | 100% | 104% | 100% | 96% | 102% |
| 20250207 | 1,645 | 1,649 | 1,635 | 1,646 | 24,900 | 6 | 100% | 100% | 184% | ▲▲▲ | 100% | 103% | 99% | 97% | 102% |
| 20250210 | 1,660 | 1,675 | 1,647 | 1,662 | 36,100 | 16 | 101% | 100% | 145% | ▲▲▲▲ | 99% | 102% | 98% | 98% | 103% |
| 20250212 | 1,679 | 1,695 | 1,660 | 1,669 | 56,000 | 7 | 100% | 99% | 155% | ▲▲▲▲▲ | 101% | 102% | 98% | 98% | 104% |
| 20250213 | 1,693 | 1,712 | 1,666 | 1,705 | 62,300 | 36 | 102% | 101% | 111% | ▲▲▲▲▲▲ | 96% | 100% | 97% | 100% | 106% |
| 20250214 | 1,730 | 1,789 | 1,662 | 1,662 | 183,400 | -43 | 97% | 96% | 294% | ▼ | 100% | 98% | 98% | 97% | 103% |
| 20250217 | 1,720 | 1,721 | 1,622 | 1,713 | 333,700 | 51 | 103% | 100% | 182% | ▲ | 98% | 94% | 96% | 100% | 106% |
| 20250218 | 1,746 | 1,774 | 1,703 | 1,717 | 103,000 | 4 | 100% | 98% | 31% | ▲▲ | 101% | 96% | 99% | 100% | 107% |
| 20250219 | 1,716 | 1,742 | 1,689 | 1,729 | 53,900 | 12 | 101% | 101% | 52% | ▲▲▲ | 98% | 95% | 100% | 100% | 107% |
| 20250220 | 1,707 | 1,709 | 1,675 | 1,677 | 47,600 | -52 | 97% | 98% | 88% | ▼ | 98% | 98% | 102% | 97% | 104% |
| 20250225 | 1,672 | 1,686 | 1,641 | 1,646 | 64,100 | -31 | 98% | 98% | 135% | ▼▼ | 100% | 100% | 105% | 95% | 101% |
| 20250226 | 1,645 | 1,653 | 1,613 | 1,644 | 49,900 | -2 | 100% | 100% | 78% | ▼▼▼ | 98% | 100% | 104% | 95% | 100% |
| 20250227 | 1,648 | 1,653 | 1,608 | 1,623 | 52,000 | -21 | 99% | 98% | 104% | ▼▼▼▼ | 101% | 102% | 107% | 94% | 100% |
| 20250228 | 1,601 | 1,628 | 1,560 | 1,618 | 158,400 | -5 | 100% | 101% | 305% | ▼▼▼▼▼ | 101% | 100% | 105% | 94% | 100% |
| 20250303 | 1,633 | 1,654 | 1,623 | 1,646 | 58,400 | 28 | 102% | 101% | 37% | ▲ | 101% | 101% | 106% | 95% | 102% |
| 20250304 | 1,627 | 1,652 | 1,603 | 1,647 | 36,500 | 1 | 100% | 101% | 63% | ▲▲ | 101% | 101% | 106% | 95% | 102% |
| 20250305 | 1,627 | 1,646 | 1,624 | 1,638 | 25,500 | -9 | 99% | 101% | 70% | ▼ | 99% | 97% | 104% | 95% | 101% |
| 20250306 | 1,656 | 1,662 | 1,632 | 1,635 | 28,900 | -3 | 100% | 99% | 113% | ▼▼ | 99% | 101% | 105% | 95% | 101% |
| 20250307 | 1,635 | 1,635 | 1,614 | 1,624 | 40,200 | -11 | 99% | 99% | 139% | ▼▼▼ | 100% | 101% | 105% | 94% | 100% |
| 20250310 | 1,643 | 1,659 | 1,632 | 1,642 | 43,200 | 18 | 101% | 100% | 107% | ▲ | 99% | 103% | 106% | 95% | 101% |
| 20250311 | 1,622 | 1,622 | 1,560 | 1,613 | 78,200 | -29 | 98% | 99% | 181% | ▼ | 100% | 104% | 104% | 93% | 100% |
| 20250312 | 1,613 | 1,617 | 1,599 | 1,608 | 45,700 | -5 | 100% | 100% | 58% | ▼▼ | 101% | 104% | 102% | 93% | 100% |
| 20250313 | 1,622 | 1,648 | 1,616 | 1,645 | 45,000 | 37 | 102% | 101% | 98% | ▲ | 102% | 105% | 100% | 95% | 102% |
| 20250314 | 1,633 | 1,675 | 1,625 | 1,659 | 40,900 | 14 | 101% | 102% | 91% | ▲▲ | 101% | 103% | 96% | 96% | 103% |
| 20250317 | 1,664 | 1,678 | 1,660 | 1,678 | 26,400 | 19 | 101% | 101% | 65% | ▲▲▲ | 100% | 101% | 95% | 97% | 104% |
| 20250318 | 1,678 | 1,680 | 1,657 | 1,676 | 39,300 | -2 | 100% | 100% | 149% | ▼ | 100% | 103% | 92% | 97% | 104% |
| 20250319 | 1,676 | 1,688 | 1,667 | 1,684 | 42,000 | 8 | 100% | 100% | 107% | ▲ | 101% | 102% | 92% | 97% | 105% |
| 20250321 | 1,695 | 1,729 | 1,687 | 1,707 | 40,800 | 23 | 101% | 101% | 97% | ▲▲ | 100% | 98% | 91% | 99% | 106% |
| 20250324 | 1,706 | 1,712 | 1,690 | 1,702 | 52,700 | -5 | 100% | 100% | 129% | ▼ | 99% | 97% | 91% | 100% | 106% |
| 20250325 | 1,702 | 1,714 | 1,671 | 1,688 | 25,100 | -14 | 99% | 99% | 48% | ▼▼ | 101% | 96% | 91% | 99% | 105% |
| 20250326 | 1,700 | 1,725 | 1,697 | 1,721 | 48,200 | 33 | 102% | 101% | 192% | ▲ | 99% | 94% | 91% | 100% | 107% |
| 20250327 | 1,701 | 1,704 | 1,672 | 1,680 | 56,700 | -41 | 98% | 99% | 118% | ▼ | 100% | 97% | 95% | 98% | 104% |
| 20250328 | 1,645 | 1,671 | 1,645 | 1,649 | 54,000 | -31 | 98% | 100% | 95% | ▼▼ | 100% | 94% | 95% | 96% | 103% |
| 20250331 | 1,629 | 1,644 | 1,609 | 1,627 | 49,400 | -22 | 99% | 100% | 91% | ▼▼▼ | 97% | 91% | 95% | 95% | 101% |
| 20250401 | 1,642 | 1,651 | 1,600 | 1,600 | 88,600 | -27 | 98% | 97% | 179% | ▼▼▼▼ | 99% | 90% | 96% | 93% | 100% |
| 20250402 | 1,617 | 1,617 | 1,577 | 1,597 | 40,500 | -3 | 100% | 99% | 46% | ▼▼▼▼▼ | 101% | 98% | 102% | 93% | 100% |
| 20250403 | 1,521 | 1,569 | 1,515 | 1,535 | 163,200 | -62 | 96% | 101% | 403% | ▼▼▼▼▼▼ | 98% | 98% | 0% | 89% | 100% |
| 20250404 | 1,515 | 1,525 | 1,440 | 1,489 | 152,200 | -46 | 97% | 98% | 93% | ▼▼▼▼▼▼▼ | 103% | 105% | 0% | 87% | 100% |
| 20250408 | 1,424 | 1,473 | 1,419 | 1,460 | 78,400 | -29 | 98% | 103% | 52% | ▼▼▼▼▼▼▼▼ | 98% | 104% | 0% | 85% | 100% |
| 20250409 | 1,438 | 1,443 | 1,366 | 1,403 | 124,300 | -57 | 96% | 98% | 159% | ▼▼▼▼▼▼▼▼▼ | 98% | 99% | 0% | 82% | 100% |
| 20250410 | 1,520 | 1,520 | 1,477 | 1,488 | 50,200 | 85 | 106% | 98% | 40% | ▲ | 104% | 106% | 0% | 86% | 106% |
| 20250411 | 1,436 | 1,494 | 1,416 | 1,489 | 72,400 | 1 | 100% | 104% | 144% | ▲▲ | 98% | 102% | 0% | 87% | 106% |
| 20250414 | 1,519 | 1,538 | 1,488 | 1,488 | 39,500 | -1 | 100% | 98% | 55% | ▼ | 100% | 103% | 0% | 86% | 106% |
| 20250415 | 1,506 | 1,510 | 1,487 | 1,502 | 38,100 | 14 | 101% | 100% | 96% | ▲ | 99% | 0% | 0% | 87% | 107% |
| 20250416 | 1,502 | 1,518 | 1,490 | 1,491 | 27,900 | -11 | 99% | 99% | 73% | ▼ | 102% | 0% | 0% | 87% | 106% |
| 20250417 | 1,490 | 1,518 | 1,490 | 1,516 | 24,300 | 25 | 102% | 102% | 87% | ▲ | 101% | 0% | 0% | 88% | 108% |
| 20250418 | 1,534 | 1,561 | 1,526 | 1,555 | 61,400 | 39 | 103% | 101% | 253% | ▲▲ | % | % | % | 90% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 800 | 323,300 | 0 | 171,900 | 800 | 151,400 |
| 2025-04-04 | 1,200 | 318,000 | 0 | 174,200 | 1,200 | 143,800 |
| 2025-03-28 | 6,300 | 334,500 | 100 | 156,900 | 6,200 | 177,600 |
| 2025-03-21 | 2,300 | 357,000 | 100 | 175,000 | 2,200 | 182,000 |
| 2025-03-14 | 2,000 | 371,400 | 0 | 189,400 | 2,000 | 182,000 |
| 2025-03-07 | 2,700 | 373,200 | 0 | 190,400 | 2,700 | 182,800 |
| 2025-02-28 | 3,200 | 402,200 | 0 | 213,000 | 3,200 | 189,200 |
| 2025-02-21 | 6,200 | 337,900 | 0 | 161,100 | 6,200 | 176,800 |
| 2025-02-14 | 3,400 | 356,400 | 0 | 155,900 | 3,400 | 200,500 |
| 2025-02-07 | 3,100 | 332,600 | 0 | 167,700 | 3,100 | 164,900 |
| 2025-01-31 | 3,200 | 325,600 | 0 | 162,200 | 3,200 | 163,400 |
| 2025-01-24 | 5,100 | 313,300 | 0 | 163,300 | 5,100 | 150,000 |
| 2025-01-17 | 6,000 | 298,400 | 0 | 157,100 | 6,000 | 141,300 |
| 2025-01-10 | 6,100 | 300,200 | 0 | 154,400 | 6,100 | 145,800 |
| 2024-12-27 | 5,600 | 273,400 | 100 | 126,500 | 5,500 | 146,900 |
| 2024-12-20 | 6,200 | 226,900 | 100 | 112,500 | 6,100 | 114,400 |
| 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 | 2025-04-19 08:22:50 |
| 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 |