| 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 | 2,112 | 2,112 | 2,074 | 2,100 | 3,700 | -12 | 99% | 99% | 176% | ▼ | 99% | 104% | 104% | 97% | 101% |
| 20240925 | 2,107 | 2,119 | 2,093 | 2,093 | 3,200 | -7 | 100% | 99% | 86% | ▼▼ | 101% | 107% | 104% | 97% | 101% |
| 20240926 | 2,093 | 2,120 | 2,093 | 2,119 | 2,400 | 26 | 101% | 101% | 75% | ▲ | 101% | 106% | 103% | 98% | 102% |
| 20240927 | 2,121 | 2,153 | 2,120 | 2,149 | 1,300 | 30 | 101% | 101% | 54% | ▲▲ | 101% | 104% | 101% | 100% | 103% |
| 20240930 | 2,149 | 2,183 | 2,149 | 2,179 | 1,300 | 30 | 101% | 101% | 100% | ▲▲▲ | 101% | 102% | 99% | 100% | 105% |
| 20241001 | 2,179 | 2,198 | 2,156 | 2,198 | 2,300 | 19 | 101% | 101% | 177% | ▲▲▲▲ | 102% | 101% | 98% | 100% | 106% |
| 20241002 | 2,195 | 2,245 | 2,149 | 2,244 | 4,000 | 46 | 102% | 102% | 174% | ▲▲▲▲▲ | 100% | 98% | 96% | 100% | 108% |
| 20241003 | 2,240 | 2,240 | 2,220 | 2,240 | 1,700 | -4 | 100% | 100% | 43% | ▼ | 100% | 99% | 97% | 100% | 108% |
| 20241004 | 2,223 | 2,223 | 2,218 | 2,218 | 1,000 | -22 | 99% | 100% | 59% | ▼▼ | 100% | 99% | 98% | 99% | 107% |
| 20241007 | 2,207 | 2,208 | 2,201 | 2,208 | 1,600 | -10 | 100% | 100% | 160% | ▼▼▼ | 99% | 99% | 98% | 98% | 106% |
| 20241008 | 2,208 | 2,208 | 2,193 | 2,195 | 700 | -13 | 99% | 99% | 44% | ▼▼▼▼ | 100% | 99% | 98% | 98% | 106% |
| 20241009 | 2,194 | 2,195 | 2,191 | 2,192 | 800 | -3 | 100% | 100% | 114% | ▼▼▼▼▼ | 99% | 98% | 98% | 98% | 105% |
| 20241010 | 2,200 | 2,210 | 2,180 | 2,180 | 1,900 | -12 | 99% | 99% | 238% | ▼▼▼▼▼▼ | 100% | 98% | 100% | 97% | 105% |
| 20241011 | 2,180 | 2,180 | 2,179 | 2,179 | 200 | -1 | 100% | 100% | 11% | ▼▼▼▼▼▼▼ | 101% | 99% | 102% | 97% | 105% |
| 20241015 | 2,150 | 2,169 | 2,150 | 2,169 | 2,200 | -10 | 100% | 101% | 1100% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 101% | 97% | 104% |
| 20241016 | 2,162 | 2,162 | 2,162 | 2,162 | 400 | -7 | 100% | 100% | 18% | ▼▼▼▼▼▼▼▼▼ | 99% | 99% | 101% | 96% | 104% |
| 20241017 | 2,162 | 2,162 | 2,130 | 2,130 | 600 | -32 | 99% | 99% | 150% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 101% | 103% | 95% | 102% |
| 20241018 | 2,130 | 2,131 | 2,130 | 2,131 | 300 | 1 | 100% | 100% | 50% | ▲ | 100% | 100% | 103% | 95% | 102% |
| 20241021 | 2,132 | 2,137 | 2,132 | 2,137 | 600 | 6 | 100% | 100% | 200% | ▲▲ | 98% | 98% | 101% | 95% | 102% |
| 20241022 | 2,161 | 2,161 | 2,115 | 2,115 | 1,400 | -22 | 99% | 98% | 233% | ▼ | 101% | 102% | 103% | 94% | 101% |
| 20241023 | 2,125 | 2,147 | 2,115 | 2,147 | 900 | 32 | 102% | 101% | 64% | ▲ | 101% | 102% | 103% | 96% | 103% |
| 20241024 | 2,118 | 2,129 | 2,118 | 2,129 | 700 | -18 | 99% | 101% | 78% | ▼ | 97% | 99% | 100% | 95% | 101% |
| 20241025 | 2,168 | 2,170 | 2,105 | 2,105 | 3,200 | -24 | 99% | 97% | 457% | ▼▼ | 100% | 101% | 102% | 94% | 100% |
| 20241029 | 2,120 | 2,125 | 2,120 | 2,125 | 2,200 | 20 | 101% | 100% | 69% | ▲ | 99% | 98% | 98% | 95% | 101% |
| 20241030 | 2,175 | 2,175 | 2,131 | 2,159 | 1,600 | 34 | 102% | 99% | 73% | ▲▲ | 99% | 100% | 99% | 96% | 103% |
| 20241031 | 2,159 | 2,159 | 2,130 | 2,141 | 1,500 | -18 | 99% | 99% | 94% | ▼ | 100% | 101% | 101% | 95% | 102% |
| 20241101 | 2,135 | 2,135 | 2,135 | 2,135 | 200 | -6 | 100% | 100% | 13% | ▼▼ | 100% | 102% | 100% | 95% | 101% |
| 20241105 | 2,140 | 2,145 | 2,126 | 2,140 | 4,300 | 5 | 100% | 100% | 2150% | ▲ | 100% | 102% | 100% | 96% | 102% |
| 20241106 | 2,140 | 2,150 | 2,120 | 2,140 | 4,800 | 0 | 100% | 100% | 112% | -- | 100% | 100% | 100% | 97% | 102% |
| 20241107 | 2,150 | 2,190 | 2,150 | 2,150 | 1,100 | 10 | 100% | 100% | 23% | ▲ | 100% | 100% | 99% | 98% | 102% |
| 20241108 | 2,162 | 2,162 | 2,140 | 2,155 | 1,400 | 5 | 100% | 100% | 127% | ▲▲ | 102% | 99% | 100% | 98% | 102% |
| 20241111 | 2,155 | 2,190 | 2,146 | 2,190 | 1,000 | 35 | 102% | 102% | 71% | ▲▲▲ | 98% | 97% | 98% | 100% | 104% |
| 20241112 | 2,197 | 2,197 | 2,160 | 2,160 | 1,500 | -30 | 99% | 98% | 150% | ▼ | 99% | 97% | 99% | 99% | 103% |
| 20241113 | 2,181 | 2,187 | 2,152 | 2,159 | 1,600 | -1 | 100% | 99% | 107% | ▼▼ | 101% | 100% | 101% | 99% | 103% |
| 20241114 | 2,119 | 2,159 | 2,110 | 2,135 | 18,100 | -24 | 99% | 101% | 1131% | ▼▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20241115 | 2,130 | 2,150 | 2,120 | 2,125 | 3,700 | -10 | 100% | 100% | 20% | ▼▼▼▼ | 100% | 101% | 101% | 97% | 101% |
| 20241118 | 2,125 | 2,146 | 2,125 | 2,125 | 1,700 | 0 | 100% | 100% | 46% | -- | 99% | 101% | 101% | 97% | 101% |
| 20241119 | 2,125 | 2,125 | 2,107 | 2,110 | 4,700 | -15 | 99% | 99% | 276% | ▼ | 99% | 100% | 101% | 96% | 100% |
| 20241120 | 2,131 | 2,131 | 2,102 | 2,102 | 700 | -8 | 100% | 99% | 15% | ▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20241121 | 2,112 | 2,120 | 2,110 | 2,120 | 1,500 | 18 | 101% | 100% | 214% | ▲ | 101% | 101% | 102% | 97% | 101% |
| 20241122 | 2,120 | 2,140 | 2,120 | 2,140 | 500 | 20 | 101% | 101% | 33% | ▲▲ | 99% | 100% | 100% | 98% | 102% |
| 20241125 | 2,154 | 2,154 | 2,125 | 2,135 | 1,900 | -5 | 100% | 99% | 380% | ▼ | 100% | 101% | 101% | 97% | 102% |
| 20241126 | 2,135 | 2,137 | 2,135 | 2,137 | 9,300 | 2 | 100% | 100% | 489% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241128 | 2,138 | 2,156 | 2,127 | 2,128 | 1,900 | -9 | 100% | 100% | 20% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20241129 | 2,128 | 2,178 | 2,128 | 2,136 | 1,800 | 8 | 100% | 100% | 95% | ▲ | 101% | 100% | 101% | 98% | 102% |
| 20241202 | 2,137 | 2,150 | 2,137 | 2,150 | 1,200 | 14 | 101% | 101% | 67% | ▲▲ | 99% | 100% | 100% | 98% | 102% |
| 20241203 | 2,150 | 2,150 | 2,137 | 2,137 | 1,600 | -13 | 99% | 99% | 133% | ▼ | 99% | 100% | 101% | 98% | 102% |
| 20241204 | 2,137 | 2,137 | 2,125 | 2,125 | 1,800 | -12 | 99% | 99% | 113% | ▼▼ | 100% | 101% | 101% | 97% | 101% |
| 20241205 | 2,125 | 2,126 | 2,125 | 2,125 | 700 | 0 | 100% | 100% | 39% | -- | 100% | 101% | 101% | 97% | 101% |
| 20241206 | 2,125 | 2,135 | 2,120 | 2,135 | 3,900 | 10 | 100% | 100% | 557% | ▲ | 100% | 99% | 0% | 97% | 102% |
| 20241209 | 2,147 | 2,147 | 2,147 | 2,147 | 1,600 | 12 | 101% | 100% | 41% | ▲▲ | 99% | 100% | 0% | 98% | 102% |
| 20241210 | 2,147 | 2,147 | 2,136 | 2,136 | 2,600 | -11 | 99% | 99% | 163% | ▼ | 101% | 101% | 0% | 99% | 102% |
| 20241211 | 2,135 | 2,146 | 2,135 | 2,146 | 2,300 | 10 | 100% | 101% | 88% | ▲ | 99% | 100% | 0% | 99% | 102% |
| 20241212 | 2,148 | 2,148 | 2,126 | 2,133 | 1,800 | -13 | 99% | 99% | 78% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20241213 | 2,141 | 2,146 | 2,133 | 2,134 | 2,300 | 1 | 100% | 100% | 128% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20241216 | 2,135 | 2,150 | 2,135 | 2,140 | 5,900 | 6 | 100% | 100% | 257% | ▲▲ | 101% | 101% | 0% | 100% | 102% |
| 20241217 | 2,140 | 2,156 | 2,140 | 2,152 | 1,600 | 12 | 101% | 101% | 27% | ▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241218 | 2,152 | 2,157 | 2,152 | 2,154 | 1,700 | 2 | 100% | 100% | 106% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241219 | 2,145 | 2,156 | 2,145 | 2,149 | 1,700 | -5 | 100% | 100% | 100% | ▼ | 100% | 0% | 0% | 100% | 101% |
| 20241220 | 2,149 | 2,158 | 2,149 | 2,155 | 1,100 | 6 | 100% | 100% | 65% | ▲ | % | % | % | 100% | 101% |
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 | 150,800 | 0 | 89,300 | 0 | 61,500 |
| 2024-12-06 | 0 | 152,400 | 0 | 89,400 | 0 | 63,000 |
| 2024-11-29 | 0 | 152,500 | 0 | 89,800 | 0 | 62,700 |
| 2024-11-22 | 0 | 151,900 | 0 | 90,100 | 0 | 61,800 |
| 2024-11-15 | 0 | 147,900 | 0 | 89,500 | 0 | 58,400 |
| 2024-11-08 | 0 | 135,800 | 0 | 79,800 | 0 | 56,000 |
| 2024-11-01 | 0 | 132,300 | 0 | 79,800 | 0 | 52,500 |
| 2024-10-25 | 0 | 130,000 | 0 | 78,900 | 0 | 51,100 |
| 2024-10-18 | 0 | 128,200 | 0 | 78,800 | 0 | 49,400 |
| 2024-10-11 | 0 | 129,600 | 0 | 78,600 | 0 | 51,000 |
| 2024-10-04 | 0 | 127,800 | 0 | 77,400 | 0 | 50,400 |
| 2024-09-27 | 0 | 129,800 | 0 | 77,400 | 0 | 52,400 |
| 2024-09-20 | 0 | 128,700 | 0 | 77,300 | 0 | 51,400 |
| 2024-09-13 | 0 | 125,800 | 0 | 72,400 | 0 | 53,400 |
| 2024-09-06 | 0 | 123,900 | 0 | 70,200 | 0 | 53,700 |
| 2024-08-30 | 0 | 122,400 | 0 | 65,200 | 0 | 57,200 |
| 2024-08-23 | 0 | 120,800 | 0 | 63,900 | 0 | 56,900 |
| 2024-08-16 | 0 | 119,900 | 0 | 62,700 | 0 | 57,200 |
| 2024-08-09 | 0 | 107,000 | 0 | 48,500 | 0 | 58,500 |
| 2024-08-02 | 0 | 102,300 | 0 | 47,900 | 0 | 54,400 |
| 2024-07-26 | 0 | 99,100 | 0 | 49,600 | 0 | 49,500 |
| 2024-07-19 | 0 | 94,600 | 0 | 51,300 | 0 | 43,300 |
| 2024-07-12 | 0 | 94,300 | 0 | 52,000 | 0 | 42,300 |
| 2024-07-05 | 0 | 93,900 | 0 | 51,700 | 0 | 42,200 |
| 2024-06-28 | 0 | 94,500 | 0 | 52,800 | 0 | 41,700 |
| 2024-06-21 | 0 | 96,400 | 0 | 48,100 | 0 | 48,300 |
| 2024-06-14 | 0 | 96,000 | 0 | 47,000 | 0 | 49,000 |
| 2024-06-07 | 0 | 99,700 | 0 | 47,800 | 0 | 51,900 |
| 2024-05-31 | 0 | 101,700 | 0 | 47,500 | 0 | 54,200 |
| 2024-05-24 | 0 | 103,400 | 0 | 48,400 | 0 | 55,000 |
| 2024-05-17 | 0 | 106,500 | 0 | 52,000 | 0 | 54,500 |
| 2024-05-10 | 0 | 110,700 | 0 | 56,300 | 0 | 54,400 |
| 2024-05-02 | 0 | 110,100 | 0 | 49,900 | 0 | 60,200 |
| 2024-04-26 | 0 | 110,200 | 0 | 49,400 | 0 | 60,800 |
| 2024-04-19 | 0 | 110,300 | 0 | 52,100 | 0 | 58,200 |
| 2024-04-12 | 0 | 122,100 | 0 | 76,900 | 0 | 45,200 |
| 2024-04-05 | 0 | 102,300 | 0 | 68,700 | 0 | 33,600 |
| 2024-03-29 | 0 | 95,900 | 0 | 66,800 | 0 | 29,100 |
| 2024-03-22 | 0 | 94,800 | 0 | 70,300 | 0 | 24,500 |
| 2024-03-15 | 0 | 72,200 | 0 | 54,100 | 0 | 18,100 |
| 2024-03-08 | 0 | 68,900 | 0 | 52,000 | 0 | 16,900 |
| 2024-03-01 | 0 | 68,200 | 0 | 51,800 | 0 | 16,400 |
| 2024-02-22 | 0 | 68,000 | 0 | 51,700 | 0 | 16,300 |
| 2024-02-16 | 0 | 65,100 | 0 | 46,700 | 0 | 18,400 |
| 2024-02-09 | 0 | 62,000 | 0 | 42,300 | 0 | 19,700 |
| 2024-02-02 | 0 | 62,000 | 0 | 42,600 | 0 | 19,400 |
| 2024-01-26 | 0 | 62,400 | 0 | 42,200 | 0 | 20,200 |
| 2024-01-19 | 0 | 60,600 | 0 | 40,300 | 0 | 20,300 |
| 2024-01-12 | 0 | 59,600 | 0 | 39,800 | 0 | 19,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 16:00 | レンティア | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241113 | 16:00 | レンティア | 通期連結業績予想の修正に関するお知らせ |
| 20241113 | 16:00 | レンティア | 株式分割及び株式分割に伴う定款の一部変更並びに株主優待制度の変更に関するお知らせ |
| 20241015 | 16:00 | レンティア | 当社連結子会社（孫会社）による株式取得に関するお知らせ |
| 20240809 | 16:00 | レンティア | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | レンティア | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240328 | 16:00 | レンティア | 支配株主等に関する事項について |
| 20240328 | 16:00 | レンティア | 株主優待制度の変更に関するお知らせ |
| 20240328 | 16:00 | レンティア | 非上場の親会社等の決算情報に関するお知らせ |
| 20240213 | 16:00 | レンティア | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 16:00 | レンティア | 剰余金の配当に関するお知らせ |
| 20240213 | 16:00 | レンティア | 2023年12月期 通期連結業績予想値と実績値との差異に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7081 | 1 | コーユーレンティア | 2024-12-21 23:25:08 |
| 7081 | 2 | 株式分割及び株式分割に伴う定款の一部変更並びに株主優待制度の変更に関するお知らせ | 2024-11-13 21:32:45 |
| 7081 | 2 | 2023年12月期 決算説明資料 | 2024-06-21 18:46:11 |
| 7081 | 2 | IR資料 ｜ IRライブラリー ｜ コーユーレンティア｜事務用品・IT機器・イベント用品のレンタル | 2024-06-18 18:28:15 |
| 7081 | 2 | 有価証券報告書 ｜ IRライブラリー ｜ コーユーレンティア｜事務用品・IT機器・イベント用品のレンタル | 2024-06-18 18:28:14 |
| 7081 | 2 | 免責事項 ｜ コーユーレンティア｜事務用品・IT機器・イベント用品のレンタル | 2024-06-18 18:28:12 |
| 7081 | 2 | よくあるご質問 ｜ コーユーレンティア｜事務用品・IT機器・イベント用品のレンタル | 2024-06-18 18:28:10 |
| 7081 | 2 | 株式情報 ｜ 株式について ｜ IR情報 ｜ コーユーレンティア｜事務用品・IT機器・イベント用品のレンタル | 2024-06-18 18:28:09 |
| 7081 | 2 | IRスケジュール ｜ コーユーレンティア｜事務用品・IT機器・イベント用品のレンタル | 2024-06-18 18:28:08 |
| 7081 | 2 | 決算短信 ｜ IRライブラリー ｜ コーユーレンティア｜事務用品・IT機器・イベント用品のレンタル | 2024-06-18 18:28:07 |