| 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 | 2,265 | 2,265 | 2,215 | 2,241 | 5,400 | -9 | 100% | 99% | 257% | ▼ | 100% | 101% | 96% | 97% | 101% |
| 20240726 | 2,230 | 2,258 | 2,230 | 2,230 | 600 | -11 | 100% | 100% | 11% | ▼▼ | 99% | 98% | 95% | 96% | 100% |
| 20240729 | 2,257 | 2,257 | 2,235 | 2,235 | 400 | 5 | 100% | 99% | 67% | ▲ | 100% | 98% | 96% | 96% | 101% |
| 20240730 | 2,223 | 2,256 | 2,223 | 2,228 | 700 | -7 | 100% | 100% | 175% | ▼ | 101% | 90% | 96% | 96% | 100% |
| 20240731 | 2,232 | 2,260 | 2,222 | 2,259 | 2,000 | 31 | 101% | 101% | 286% | ▲ | 98% | 91% | 94% | 97% | 102% |
| 20240801 | 2,259 | 2,259 | 2,217 | 2,220 | 1,400 | -39 | 98% | 98% | 70% | ▼ | 99% | 95% | 97% | 96% | 100% |
| 20240802 | 2,199 | 2,199 | 2,050 | 2,169 | 9,400 | -51 | 98% | 99% | 671% | ▼▼ | 91% | 103% | 104% | 94% | 100% |
| 20240805 | 2,060 | 2,130 | 1,865 | 1,870 | 17,500 | -299 | 86% | 91% | 186% | ▼▼▼ | 106% | 111% | 113% | 81% | 100% |
| 20240806 | 1,907 | 2,013 | 1,901 | 2,013 | 12,400 | 143 | 108% | 106% | 71% | ▲ | 102% | 101% | 107% | 88% | 108% |
| 20240807 | 2,013 | 2,219 | 1,963 | 2,060 | 8,100 | 47 | 102% | 102% | 65% | ▲▲ | 101% | 101% | 104% | 91% | 110% |
| 20240808 | 2,069 | 2,085 | 2,054 | 2,085 | 1,600 | 25 | 101% | 101% | 20% | ▲▲▲ | 101% | 99% | 102% | 92% | 111% |
| 20240809 | 2,106 | 2,184 | 2,106 | 2,125 | 3,300 | 40 | 102% | 101% | 206% | ▲▲▲▲ | 100% | 104% | 105% | 94% | 114% |
| 20240813 | 2,046 | 2,060 | 2,010 | 2,040 | 27,700 | -85 | 96% | 100% | 839% | ▼ | 99% | 104% | 105% | 90% | 109% |
| 20240814 | 2,043 | 2,074 | 2,032 | 2,032 | 1,600 | -8 | 100% | 99% | 6% | ▼▼ | 103% | 105% | 106% | 90% | 109% |
| 20240815 | 2,032 | 2,098 | 2,008 | 2,084 | 6,700 | 52 | 103% | 103% | 419% | ▲ | 98% | 99% | 101% | 92% | 111% |
| 20240816 | 2,134 | 2,139 | 2,087 | 2,088 | 1,500 | 4 | 100% | 98% | 22% | ▲▲ | 100% | 98% | 101% | 92% | 112% |
| 20240819 | 2,131 | 2,131 | 2,072 | 2,130 | 4,400 | 42 | 102% | 100% | 293% | ▲▲▲ | 100% | 98% | 101% | 94% | 114% |
| 20240820 | 2,128 | 2,134 | 2,088 | 2,134 | 500 | 4 | 100% | 100% | 11% | ▲▲▲▲ | 101% | 102% | 103% | 94% | 114% |
| 20240821 | 2,084 | 2,104 | 2,080 | 2,104 | 1,200 | -30 | 99% | 101% | 240% | ▼ | 100% | 101% | 101% | 93% | 113% |
| 20240822 | 2,091 | 2,097 | 2,059 | 2,081 | 1,300 | -23 | 99% | 100% | 108% | ▼▼ | 98% | 99% | 100% | 92% | 111% |
| 20240823 | 2,122 | 2,122 | 2,072 | 2,081 | 2,400 | 0 | 100% | 98% | 185% | -- | 100% | 101% | 101% | 92% | 111% |
| 20240826 | 2,081 | 2,085 | 2,079 | 2,085 | 2,500 | 4 | 100% | 100% | 104% | ▲ | 102% | 102% | 101% | 92% | 111% |
| 20240827 | 2,086 | 2,124 | 2,086 | 2,119 | 3,200 | 34 | 102% | 102% | 128% | ▲▲ | 99% | 102% | 100% | 94% | 113% |
| 20240828 | 2,119 | 2,119 | 2,088 | 2,090 | 800 | -29 | 99% | 99% | 25% | ▼ | 101% | 103% | 103% | 93% | 112% |
| 20240829 | 2,088 | 2,100 | 2,088 | 2,100 | 800 | 10 | 100% | 101% | 100% | ▲ | 100% | 102% | 104% | 95% | 112% |
| 20240830 | 2,100 | 2,105 | 2,100 | 2,105 | 300 | 5 | 100% | 100% | 38% | ▲▲ | 101% | 100% | 104% | 97% | 113% |
| 20240902 | 2,106 | 2,124 | 2,106 | 2,124 | 1,700 | 19 | 101% | 101% | 567% | ▲▲▲ | 101% | 99% | 106% | 100% | 114% |
| 20240903 | 2,127 | 2,155 | 2,124 | 2,155 | 7,500 | 31 | 101% | 101% | 441% | ▲▲▲▲ | 100% | 98% | 105% | 100% | 107% |
| 20240904 | 2,140 | 2,154 | 2,089 | 2,140 | 2,600 | -15 | 99% | 100% | 35% | ▼ | 100% | 100% | 107% | 99% | 105% |
| 20240905 | 2,105 | 2,105 | 2,105 | 2,105 | 100 | -35 | 98% | 100% | 4% | ▼▼ | 100% | 100% | 107% | 98% | 104% |
| 20240906 | 2,105 | 2,126 | 2,091 | 2,100 | 1,300 | -5 | 100% | 100% | 1300% | ▼▼▼ | 100% | 101% | 108% | 97% | 103% |
| 20240909 | 2,087 | 2,090 | 2,080 | 2,089 | 1,900 | -11 | 99% | 100% | 146% | ▼▼▼▼ | 100% | 101% | 108% | 97% | 103% |
| 20240910 | 2,080 | 2,081 | 2,070 | 2,080 | 2,000 | -9 | 100% | 100% | 105% | ▼▼▼▼▼ | 100% | 100% | 107% | 97% | 102% |
| 20240911 | 2,100 | 2,100 | 2,057 | 2,099 | 1,500 | 19 | 101% | 100% | 75% | ▲ | 100% | 99% | 107% | 97% | 101% |
| 20240912 | 2,100 | 2,105 | 2,100 | 2,105 | 1,100 | 6 | 100% | 100% | 73% | ▲▲ | 99% | 100% | 107% | 98% | 101% |
| 20240913 | 2,107 | 2,126 | 2,080 | 2,080 | 3,100 | -25 | 99% | 99% | 282% | ▼ | 101% | 101% | 108% | 97% | 100% |
| 20240917 | 2,082 | 2,100 | 2,082 | 2,100 | 200 | 20 | 101% | 101% | 6% | ▲ | 98% | 99% | 106% | 97% | 101% |
| 20240918 | 2,114 | 2,114 | 2,082 | 2,082 | 5,800 | -18 | 99% | 98% | 2900% | ▼ | 100% | 102% | 106% | 97% | 100% |
| 20240919 | 2,087 | 2,119 | 2,081 | 2,089 | 2,700 | 7 | 100% | 100% | 47% | ▲ | 100% | 102% | 104% | 97% | 100% |
| 20240920 | 2,117 | 2,117 | 2,108 | 2,112 | 2,100 | 23 | 101% | 100% | 78% | ▲▲ | 99% | 103% | 104% | 98% | 102% |
| 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% | 97% | 100% | 106% |
| 20241002 | 2,195 | 2,245 | 2,149 | 2,244 | 4,000 | 46 | 102% | 102% | 174% | ▲▲▲▲▲ | 100% | 98% | 95% | 100% | 108% |
| 20241003 | 2,240 | 2,240 | 2,220 | 2,240 | 1,700 | -4 | 100% | 100% | 43% | ▼ | 100% | 99% | 96% | 100% | 108% |
| 20241004 | 2,223 | 2,223 | 2,218 | 2,218 | 1,000 | -22 | 99% | 100% | 59% | ▼▼ | 100% | 99% | 96% | 99% | 107% |
| 20241007 | 2,207 | 2,208 | 2,201 | 2,208 | 1,600 | -10 | 100% | 100% | 160% | ▼▼▼ | 99% | 99% | 0% | 98% | 106% |
| 20241008 | 2,208 | 2,208 | 2,193 | 2,195 | 700 | -13 | 99% | 99% | 44% | ▼▼▼▼ | 100% | 99% | 0% | 98% | 106% |
| 20241009 | 2,194 | 2,195 | 2,191 | 2,192 | 800 | -3 | 100% | 100% | 114% | ▼▼▼▼▼ | 99% | 98% | 0% | 98% | 105% |
| 20241010 | 2,200 | 2,210 | 2,180 | 2,180 | 1,900 | -12 | 99% | 99% | 238% | ▼▼▼▼▼▼ | 100% | 98% | 0% | 97% | 105% |
| 20241011 | 2,180 | 2,180 | 2,179 | 2,179 | 200 | -1 | 100% | 100% | 11% | ▼▼▼▼▼▼▼ | 101% | 99% | 0% | 97% | 105% |
| 20241015 | 2,150 | 2,169 | 2,150 | 2,169 | 2,200 | -10 | 100% | 101% | 1100% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 0% | 97% | 104% |
| 20241016 | 2,162 | 2,162 | 2,162 | 2,162 | 400 | -7 | 100% | 100% | 18% | ▼▼▼▼▼▼▼▼▼ | 99% | 98% | 0% | 96% | 104% |
| 20241017 | 2,162 | 2,162 | 2,130 | 2,130 | 600 | -32 | 99% | 99% | 150% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 0% | 0% | 95% | 102% |
| 20241018 | 2,130 | 2,131 | 2,130 | 2,131 | 300 | 1 | 100% | 100% | 50% | ▲ | 100% | 0% | 0% | 95% | 102% |
| 20241021 | 2,132 | 2,137 | 2,132 | 2,137 | 600 | 6 | 100% | 100% | 200% | ▲▲ | 98% | 0% | 0% | 95% | 102% |
| 20241022 | 2,161 | 2,161 | 2,115 | 2,115 | 1,400 | -22 | 99% | 98% | 233% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 01:27:10 |
| 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 |
| 7081 | 2 | 業績ハイライト ｜ 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 18:28:05 |