| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,022 | 1,030 | 1,020 | 1,020 | 6,000 | 6 | 101% | 100% | 76% | ▲ | 100% | 102% | 104% | 97% | 101% |
| 20250311 | 1,018 | 1,038 | 1,018 | 1,020 | 10,600 | 0 | 100% | 100% | 177% | -- | 100% | 102% | 104% | 97% | 101% |
| 20250312 | 1,020 | 1,033 | 1,019 | 1,019 | 1,900 | -1 | 100% | 100% | 18% | ▼ | 100% | 102% | 104% | 97% | 100% |
| 20250313 | 1,020 | 1,031 | 1,019 | 1,024 | 1,700 | 5 | 100% | 100% | 89% | ▲ | 101% | 103% | 104% | 97% | 101% |
| 20250314 | 1,020 | 1,032 | 1,020 | 1,032 | 1,000 | 8 | 101% | 101% | 59% | ▲▲ | 100% | 102% | 103% | 98% | 102% |
| 20250317 | 1,030 | 1,035 | 1,030 | 1,035 | 3,600 | 3 | 100% | 100% | 360% | ▲▲▲ | 100% | 101% | 102% | 98% | 102% |
| 20250318 | 1,035 | 1,040 | 1,035 | 1,040 | 2,700 | 5 | 100% | 100% | 75% | ▲▲▲▲ | 100% | 102% | 101% | 99% | 103% |
| 20250319 | 1,035 | 1,045 | 1,031 | 1,032 | 3,300 | -8 | 99% | 100% | 122% | ▼ | 101% | 101% | 101% | 98% | 102% |
| 20250321 | 1,042 | 1,048 | 1,035 | 1,048 | 4,200 | 16 | 102% | 101% | 127% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20250324 | 1,050 | 1,051 | 1,044 | 1,049 | 10,400 | 1 | 100% | 100% | 248% | ▲▲ | 99% | 100% | 100% | 100% | 103% |
| 20250325 | 1,055 | 1,055 | 1,041 | 1,049 | 5,900 | 0 | 100% | 99% | 57% | -- | 101% | 101% | 102% | 100% | 103% |
| 20250326 | 1,044 | 1,052 | 1,044 | 1,052 | 2,400 | 3 | 100% | 101% | 41% | ▲ | 99% | 100% | 101% | 100% | 104% |
| 20250327 | 1,052 | 1,053 | 1,045 | 1,046 | 8,800 | -6 | 99% | 99% | 367% | ▼ | 101% | 101% | 103% | 99% | 103% |
| 20250328 | 1,041 | 1,054 | 1,041 | 1,054 | 4,500 | 8 | 101% | 101% | 51% | ▲ | 100% | 99% | 102% | 100% | 104% |
| 20250331 | 1,055 | 1,055 | 1,050 | 1,053 | 5,500 | -1 | 100% | 100% | 122% | ▼ | 100% | 99% | 103% | 100% | 104% |
| 20250401 | 1,054 | 1,058 | 1,042 | 1,057 | 8,600 | 4 | 100% | 100% | 156% | ▲ | 100% | 96% | 103% | 100% | 104% |
| 20250402 | 1,057 | 1,058 | 1,055 | 1,055 | 1,200 | -2 | 100% | 100% | 14% | ▼ | 99% | 100% | 103% | 100% | 104% |
| 20250403 | 1,055 | 1,055 | 1,040 | 1,047 | 18,800 | -8 | 99% | 99% | 1567% | ▼▼ | 99% | 100% | 103% | 99% | 103% |
| 20250404 | 1,051 | 1,051 | 1,015 | 1,039 | 17,300 | -8 | 99% | 99% | 92% | ▼▼▼ | 103% | 107% | 111% | 98% | 102% |
| 20250408 | 981 | 1,021 | 981 | 1,011 | 7,200 | -28 | 97% | 103% | 42% | ▼▼▼▼ | 100% | 103% | 107% | 96% | 100% |
| 20250409 | 1,011 | 1,011 | 987 | 1,009 | 2,100 | -2 | 100% | 100% | 29% | ▼▼▼▼▼ | 100% | 99% | 103% | 95% | 100% |
| 20250410 | 1,049 | 1,050 | 1,017 | 1,050 | 7,600 | 41 | 104% | 100% | 362% | ▲ | 102% | 102% | 106% | 99% | 104% |
| 20250411 | 1,020 | 1,040 | 1,020 | 1,037 | 1,000 | -13 | 99% | 102% | 13% | ▼ | 103% | 103% | 107% | 98% | 103% |
| 20250414 | 1,010 | 1,045 | 1,010 | 1,045 | 2,800 | 8 | 101% | 103% | 280% | ▲ | 97% | 100% | 104% | 99% | 104% |
| 20250415 | 1,045 | 1,045 | 1,018 | 1,018 | 300 | -27 | 97% | 97% | 11% | ▼ | 102% | 104% | 106% | 96% | 101% |
| 20250416 | 1,020 | 1,044 | 1,020 | 1,043 | 2,800 | 25 | 102% | 102% | 933% | ▲ | 101% | 103% | 105% | 99% | 103% |
| 20250417 | 1,031 | 1,042 | 1,030 | 1,042 | 2,800 | -1 | 100% | 101% | 100% | ▼ | 102% | 104% | 106% | 99% | 103% |
| 20250418 | 1,020 | 1,045 | 1,020 | 1,045 | 1,900 | 3 | 100% | 102% | 68% | ▲ | 102% | 104% | 105% | 99% | 104% |
| 20250421 | 1,029 | 1,050 | 1,029 | 1,050 | 5,700 | 5 | 100% | 102% | 300% | ▲▲ | 101% | 103% | 104% | 99% | 104% |
| 20250422 | 1,045 | 1,059 | 1,040 | 1,059 | 3,300 | 9 | 101% | 101% | 58% | ▲▲▲ | 100% | 102% | 102% | 100% | 105% |
| 20250423 | 1,065 | 1,065 | 1,047 | 1,063 | 4,200 | 4 | 100% | 100% | 127% | ▲▲▲▲ | 101% | 103% | 103% | 100% | 105% |
| 20250424 | 1,054 | 1,065 | 1,034 | 1,065 | 2,900 | 2 | 100% | 101% | 69% | ▲▲▲▲▲ | 100% | 100% | 102% | 100% | 106% |
| 20250425 | 1,072 | 1,073 | 1,042 | 1,073 | 6,600 | 8 | 101% | 100% | 228% | ▲▲▲▲▲▲ | 100% | 99% | 101% | 100% | 106% |
| 20250428 | 1,073 | 1,100 | 1,056 | 1,073 | 22,900 | 0 | 100% | 100% | 347% | -- | 101% | 98% | 102% | 100% | 106% |
| 20250430 | 1,072 | 1,085 | 1,068 | 1,085 | 1,200 | 12 | 101% | 101% | 5% | ▲ | 99% | 98% | 101% | 100% | 108% |
| 20250501 | 1,083 | 1,083 | 1,065 | 1,074 | 1,200 | -11 | 99% | 99% | 100% | ▼ | 99% | 99% | 102% | 99% | 106% |
| 20250502 | 1,073 | 1,073 | 1,065 | 1,065 | 1,500 | -9 | 99% | 99% | 125% | ▼▼ | 100% | 103% | 106% | 98% | 106% |
| 20250507 | 1,046 | 1,047 | 1,044 | 1,046 | 3,300 | -19 | 98% | 100% | 220% | ▼▼▼ | 100% | 104% | 108% | 96% | 104% |
| 20250508 | 1,038 | 1,046 | 1,037 | 1,041 | 2,700 | -5 | 100% | 100% | 82% | ▼▼▼▼ | 102% | 103% | 108% | 96% | 103% |
| 20250509 | 1,037 | 1,071 | 1,037 | 1,061 | 2,700 | 20 | 102% | 102% | 100% | ▲ | 101% | 104% | 108% | 98% | 105% |
| 20250512 | 1,040 | 1,052 | 1,040 | 1,049 | 700 | -12 | 99% | 101% | 26% | ▼ | 103% | 103% | 107% | 97% | 103% |
| 20250513 | 1,049 | 1,080 | 1,045 | 1,080 | 7,100 | 31 | 103% | 103% | 1014% | ▲ | 102% | 103% | 107% | 100% | 106% |
| 20250514 | 1,050 | 1,075 | 1,046 | 1,072 | 6,700 | -8 | 99% | 102% | 94% | ▼ | 100% | 102% | 105% | 99% | 105% |
| 20250516 | 1,069 | 1,073 | 1,056 | 1,069 | 1,600 | -3 | 100% | 100% | 24% | ▼▼ | 101% | 102% | 105% | 99% | 105% |
| 20250519 | 1,069 | 1,083 | 1,069 | 1,083 | 6,700 | 14 | 101% | 101% | 419% | ▲ | 101% | 102% | 106% | 100% | 104% |
| 20250520 | 1,061 | 1,084 | 1,061 | 1,074 | 1,700 | -9 | 99% | 101% | 25% | ▼ | 99% | 99% | 103% | 99% | 103% |
| 20250521 | 1,084 | 1,084 | 1,077 | 1,077 | 700 | 3 | 100% | 99% | 41% | ▲ | 101% | 100% | 101% | 99% | 103% |
| 20250522 | 1,077 | 1,090 | 1,076 | 1,089 | 7,100 | 12 | 101% | 101% | 1014% | ▲▲ | 99% | 98% | 99% | 100% | 105% |
| 20250523 | 1,095 | 1,095 | 1,065 | 1,084 | 5,200 | -5 | 100% | 99% | 73% | ▼ | 101% | 103% | 0% | 100% | 104% |
| 20250526 | 1,064 | 1,083 | 1,062 | 1,070 | 1,700 | -14 | 99% | 101% | 33% | ▼▼ | 100% | 103% | 0% | 98% | 103% |
| 20250527 | 1,070 | 1,070 | 1,067 | 1,070 | 1,800 | 0 | 100% | 100% | 106% | -- | 100% | 103% | 0% | 98% | 103% |
| 20250528 | 1,075 | 1,084 | 1,075 | 1,075 | 1,600 | 5 | 100% | 100% | 89% | ▲ | 100% | 104% | 0% | 99% | 103% |
| 20250529 | 1,081 | 1,084 | 1,055 | 1,076 | 4,600 | 1 | 100% | 100% | 288% | ▲▲ | 101% | 103% | 0% | 99% | 103% |
| 20250530 | 1,092 | 1,101 | 1,067 | 1,098 | 7,300 | 22 | 102% | 101% | 159% | ▲▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20250602 | 1,098 | 1,099 | 1,089 | 1,099 | 1,600 | 1 | 100% | 100% | 22% | ▲▲▲▲ | 100% | 98% | 0% | 100% | 106% |
| 20250603 | 1,105 | 1,110 | 1,098 | 1,109 | 2,200 | 10 | 101% | 100% | 138% | ▲▲▲▲▲ | 102% | 0% | 0% | 100% | 107% |
| 20250604 | 1,098 | 1,120 | 1,092 | 1,120 | 13,600 | 11 | 101% | 102% | 618% | ▲▲▲▲▲▲ | 97% | 0% | 0% | 100% | 108% |
| 20250605 | 1,119 | 1,119 | 1,083 | 1,083 | 2,600 | -37 | 97% | 97% | 19% | ▼ | 100% | 0% | 0% | 97% | 104% |
| 20250606 | 1,083 | 1,112 | 1,083 | 1,087 | 9,900 | 4 | 100% | 100% | 381% | ▲ | % | % | % | 97% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 379,000 | 0 | 215,900 | 0 | 163,100 |
| 2025-05-23 | 0 | 380,400 | 0 | 216,800 | 0 | 163,600 |
| 2025-05-16 | 0 | 383,000 | 0 | 218,200 | 0 | 164,800 |
| 2025-05-09 | 0 | 383,400 | 0 | 219,800 | 0 | 163,600 |
| 2025-05-02 | 0 | 386,200 | 0 | 219,800 | 0 | 166,400 |
| 2025-04-25 | 0 | 387,500 | 0 | 221,200 | 0 | 166,300 |
| 2025-04-18 | 0 | 387,600 | 0 | 220,500 | 0 | 167,100 |
| 2025-04-11 | 0 | 386,300 | 0 | 220,500 | 0 | 165,800 |
| 2025-04-04 | 0 | 378,400 | 0 | 220,700 | 0 | 157,700 |
| 2025-03-28 | 0 | 377,900 | 0 | 221,000 | 0 | 156,900 |
| 2025-03-21 | 0 | 379,800 | 0 | 221,400 | 0 | 158,400 |
| 2025-03-14 | 0 | 381,200 | 0 | 222,800 | 0 | 158,400 |
| 2025-03-07 | 0 | 373,300 | 0 | 216,300 | 0 | 157,000 |
| 2025-02-28 | 0 | 367,000 | 0 | 215,500 | 0 | 151,500 |
| 2025-02-21 | 0 | 367,900 | 0 | 216,200 | 0 | 151,700 |
| 2025-02-14 | 0 | 350,300 | 0 | 191,700 | 0 | 158,600 |
| 2025-02-07 | 0 | 339,100 | 0 | 191,200 | 0 | 147,900 |
| 2025-01-31 | 0 | 334,200 | 0 | 191,600 | 0 | 142,600 |
| 2025-01-24 | 0 | 318,400 | 0 | 175,200 | 0 | 143,200 |
| 2025-01-17 | 0 | 310,500 | 0 | 173,000 | 0 | 137,500 |
| 2025-01-10 | 0 | 307,100 | 0 | 174,800 | 0 | 132,300 |
| 2024-12-27 | 0 | 298,300 | 0 | 173,900 | 0 | 124,400 |
| 2024-12-20 | 0 | 151,400 | 0 | 87,500 | 0 | 63,900 |
| 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 |
|---|---|---|---|
| 20250327 | 16:00 | レンティア | 支配株主等に関する事項について |
| 20250327 | 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 |
| 20250221 | 16:00 | レンティア | （訂正・数値データ訂正）「2024年12月期 決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20250213 | 16:00 | レンティア | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250213 | 16:00 | レンティア | 剰余金の配当に関するお知らせ |
| 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 | 2025-06-06 22:24:16 |
| 7081 | 2 | 2024年12月期 通期決算説明資料 | 2025-02-26 19:31:33 |
| 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 |