| 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 | 274 | 278 | 273 | 278 | 140,600 | 0 | 100% | 101% | 96% | -- | 101% | 100% | 91% | 99% | 104% |
| 20240726 | 275 | 280 | 275 | 277 | 100,500 | -1 | 100% | 101% | 71% | ▼ | 101% | 96% | 91% | 99% | 103% |
| 20240729 | 279 | 285 | 278 | 283 | 181,100 | 6 | 102% | 101% | 180% | ▲ | 96% | 90% | 90% | 100% | 106% |
| 20240730 | 282 | 282 | 272 | 272 | 347,200 | -11 | 96% | 96% | 192% | ▼ | 100% | 88% | 93% | 96% | 101% |
| 20240731 | 273 | 274 | 270 | 274 | 94,800 | 2 | 101% | 100% | 27% | ▲ | 98% | 88% | 93% | 97% | 102% |
| 20240801 | 274 | 274 | 265 | 269 | 143,400 | -5 | 98% | 98% | 151% | ▼ | 97% | 91% | 97% | 95% | 100% |
| 20240802 | 262 | 264 | 254 | 254 | 332,900 | -15 | 94% | 97% | 232% | ▼▼ | 92% | 98% | 105% | 90% | 100% |
| 20240805 | 243 | 246 | 222 | 224 | 296,400 | -30 | 88% | 92% | 89% | ▼▼▼ | 105% | 106% | 110% | 79% | 100% |
| 20240806 | 230 | 249 | 230 | 241 | 248,500 | 17 | 108% | 105% | 84% | ▲ | 100% | 103% | 107% | 85% | 108% |
| 20240807 | 237 | 244 | 235 | 238 | 372,200 | -3 | 99% | 100% | 150% | ▼ | 99% | 102% | 108% | 84% | 106% |
| 20240808 | 236 | 239 | 234 | 234 | 152,100 | -4 | 98% | 99% | 41% | ▼▼ | 102% | 105% | 108% | 83% | 104% |
| 20240809 | 235 | 239 | 231 | 239 | 252,200 | 5 | 102% | 102% | 166% | ▲ | 101% | 103% | 105% | 84% | 107% |
| 20240813 | 240 | 243 | 237 | 243 | 129,600 | 4 | 102% | 101% | 51% | ▲▲ | 98% | 102% | 103% | 86% | 108% |
| 20240814 | 244 | 244 | 238 | 239 | 229,300 | -4 | 98% | 98% | 177% | ▼ | 101% | 106% | 106% | 84% | 107% |
| 20240815 | 237 | 240 | 235 | 240 | 108,700 | 1 | 100% | 101% | 47% | ▲ | 102% | 104% | 105% | 85% | 107% |
| 20240816 | 241 | 248 | 240 | 247 | 113,000 | 7 | 103% | 102% | 104% | ▲▲ | 98% | 102% | 101% | 87% | 110% |
| 20240819 | 247 | 250 | 241 | 242 | 108,900 | -5 | 98% | 98% | 96% | ▼ | 102% | 104% | 102% | 86% | 108% |
| 20240820 | 244 | 250 | 242 | 249 | 56,400 | 7 | 103% | 102% | 52% | ▲ | 101% | 102% | 98% | 88% | 111% |
| 20240821 | 249 | 251 | 246 | 251 | 88,800 | 2 | 101% | 101% | 157% | ▲▲ | 99% | 100% | 97% | 89% | 112% |
| 20240822 | 252 | 253 | 248 | 250 | 73,700 | -1 | 100% | 99% | 83% | ▼ | 99% | 100% | 96% | 88% | 112% |
| 20240823 | 253 | 253 | 249 | 251 | 71,600 | 1 | 100% | 99% | 97% | ▲ | 101% | 100% | 97% | 89% | 112% |
| 20240826 | 251 | 255 | 249 | 254 | 97,600 | 3 | 101% | 101% | 136% | ▲▲ | 100% | 100% | 96% | 90% | 113% |
| 20240827 | 253 | 254 | 251 | 252 | 48,300 | -2 | 99% | 100% | 49% | ▼ | 100% | 99% | 96% | 92% | 113% |
| 20240828 | 253 | 253 | 250 | 252 | 46,600 | 0 | 100% | 100% | 96% | -- | 100% | 100% | 99% | 92% | 113% |
| 20240829 | 251 | 252 | 249 | 251 | 37,400 | -1 | 100% | 100% | 80% | ▼ | 100% | 96% | 98% | 93% | 112% |
| 20240830 | 253 | 253 | 250 | 252 | 42,000 | 1 | 100% | 100% | 112% | ▲ | 99% | 98% | 99% | 99% | 113% |
| 20240902 | 250 | 250 | 246 | 248 | 84,300 | -4 | 98% | 99% | 201% | ▼ | 101% | 98% | 100% | 98% | 111% |
| 20240903 | 248 | 251 | 248 | 250 | 51,800 | 2 | 101% | 101% | 61% | ▲ | 99% | 100% | 102% | 98% | 107% |
| 20240904 | 243 | 246 | 240 | 241 | 209,200 | -9 | 96% | 99% | 404% | ▼ | 101% | 99% | 102% | 95% | 103% |
| 20240905 | 242 | 245 | 241 | 244 | 91,300 | 3 | 101% | 101% | 44% | ▲ | 98% | 97% | 101% | 96% | 104% |
| 20240906 | 245 | 245 | 240 | 241 | 76,000 | -3 | 99% | 98% | 83% | ▼ | 101% | 99% | 103% | 95% | 101% |
| 20240909 | 240 | 242 | 236 | 242 | 72,000 | 1 | 100% | 101% | 95% | ▲ | 100% | 98% | 103% | 95% | 101% |
| 20240910 | 240 | 242 | 238 | 240 | 71,500 | -2 | 99% | 100% | 99% | ▼ | 97% | 98% | 103% | 94% | 100% |
| 20240911 | 240 | 240 | 233 | 233 | 78,000 | -7 | 97% | 97% | 109% | ▼▼ | 100% | 100% | 103% | 92% | 100% |
| 20240912 | 237 | 240 | 236 | 237 | 42,800 | 4 | 102% | 100% | 55% | ▲ | 100% | 103% | 104% | 93% | 102% |
| 20240913 | 235 | 238 | 234 | 236 | 68,700 | -1 | 100% | 100% | 161% | ▼ | 99% | 103% | 103% | 93% | 101% |
| 20240917 | 235 | 237 | 232 | 233 | 70,400 | -3 | 99% | 99% | 102% | ▼▼ | 99% | 102% | 102% | 92% | 100% |
| 20240918 | 236 | 237 | 234 | 234 | 43,000 | 1 | 100% | 99% | 61% | ▲ | 100% | 102% | 101% | 92% | 100% |
| 20240919 | 237 | 238 | 236 | 237 | 57,000 | 3 | 101% | 100% | 133% | ▲▲ | 102% | 104% | 100% | 93% | 102% |
| 20240920 | 239 | 243 | 239 | 243 | 60,400 | 6 | 103% | 102% | 106% | ▲▲▲ | 99% | 102% | 97% | 96% | 104% |
| 20240924 | 243 | 243 | 240 | 240 | 52,700 | -3 | 99% | 99% | 87% | ▼ | 99% | 101% | 95% | 94% | 103% |
| 20240925 | 243 | 243 | 239 | 240 | 34,200 | 0 | 100% | 99% | 65% | -- | 101% | 102% | 97% | 95% | 103% |
| 20240926 | 240 | 243 | 240 | 242 | 96,400 | 2 | 101% | 101% | 282% | ▲ | 102% | 100% | 96% | 96% | 104% |
| 20240927 | 242 | 249 | 242 | 248 | 122,800 | 6 | 102% | 102% | 127% | ▲▲ | 100% | 98% | 94% | 98% | 106% |
| 20240930 | 245 | 247 | 243 | 245 | 76,200 | -3 | 99% | 100% | 62% | ▼ | 99% | 98% | 94% | 97% | 105% |
| 20241001 | 246 | 246 | 243 | 244 | 121,300 | -1 | 100% | 99% | 159% | ▼▼ | 100% | 98% | 95% | 98% | 105% |
| 20241002 | 243 | 245 | 242 | 242 | 42,400 | -2 | 99% | 100% | 35% | ▼▼▼ | 99% | 97% | 94% | 97% | 104% |
| 20241003 | 243 | 243 | 239 | 240 | 114,600 | -2 | 99% | 99% | 270% | ▼▼▼▼ | 100% | 97% | 95% | 97% | 103% |
| 20241004 | 240 | 243 | 239 | 240 | 35,700 | 0 | 100% | 100% | 31% | -- | 98% | 95% | 92% | 97% | 103% |
| 20241007 | 245 | 245 | 239 | 239 | 76,600 | -1 | 100% | 98% | 215% | ▼ | 99% | 97% | 0% | 96% | 103% |
| 20241008 | 239 | 240 | 235 | 236 | 158,100 | -3 | 99% | 99% | 206% | ▼▼ | 98% | 98% | 0% | 95% | 101% |
| 20241009 | 236 | 236 | 230 | 232 | 184,600 | -4 | 98% | 98% | 117% | ▼▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241010 | 233 | 233 | 230 | 232 | 44,200 | 0 | 100% | 100% | 24% | -- | 100% | 100% | 0% | 94% | 100% |
| 20241011 | 232 | 232 | 230 | 232 | 71,400 | 0 | 100% | 100% | 162% | -- | 100% | 99% | 0% | 94% | 100% |
| 20241015 | 231 | 233 | 230 | 231 | 78,700 | -1 | 100% | 100% | 110% | ▼ | 100% | 100% | 0% | 93% | 100% |
| 20241016 | 230 | 233 | 230 | 231 | 47,800 | 0 | 100% | 100% | 61% | -- | 100% | 97% | 0% | 93% | 100% |
| 20241017 | 232 | 233 | 231 | 231 | 25,900 | 0 | 100% | 100% | 54% | -- | 99% | 0% | 0% | 93% | 100% |
| 20241018 | 231 | 232 | 228 | 229 | 98,100 | -2 | 99% | 99% | 379% | ▼ | 100% | 0% | 0% | 92% | 100% |
| 20241021 | 229 | 231 | 229 | 229 | 54,000 | 0 | 100% | 100% | 55% | -- | 98% | 0% | 0% | 92% | 100% |
| 20241022 | 231 | 231 | 225 | 226 | 100,100 | -3 | 99% | 98% | 185% | ▼ | % | % | % | 91% | 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 | 36,700 | 645,100 | 100 | 330,400 | 36,600 | 314,700 |
| 2024-10-11 | 35,900 | 673,500 | 100 | 328,000 | 35,800 | 345,500 |
| 2024-10-04 | 45,100 | 654,600 | 100 | 316,100 | 45,000 | 338,500 |
| 2024-09-27 | 51,300 | 588,800 | 100 | 264,100 | 51,200 | 324,700 |
| 2024-09-20 | 37,200 | 595,000 | 100 | 273,100 | 37,100 | 321,900 |
| 2024-09-13 | 31,500 | 619,700 | 100 | 283,400 | 31,400 | 336,300 |
| 2024-09-06 | 32,900 | 623,300 | 100 | 283,400 | 32,800 | 339,900 |
| 2024-08-30 | 51,400 | 585,000 | 100 | 285,700 | 51,300 | 299,300 |
| 2024-08-23 | 45,000 | 623,300 | 100 | 292,400 | 44,900 | 330,900 |
| 2024-08-16 | 47,600 | 598,400 | 100 | 288,500 | 47,500 | 309,900 |
| 2024-08-09 | 32,400 | 568,400 | 100 | 265,200 | 32,300 | 303,200 |
| 2024-08-02 | 18,600 | 653,800 | 100 | 283,500 | 18,500 | 370,300 |
| 2024-07-26 | 86,700 | 612,300 | 100 | 274,800 | 86,600 | 337,500 |
| 2024-07-19 | 227,700 | 634,400 | 100 | 309,800 | 227,600 | 324,600 |
| 2024-07-12 | 221,400 | 543,700 | 100 | 257,400 | 221,300 | 286,300 |
| 2024-07-05 | 215,400 | 507,300 | 100 | 253,600 | 215,300 | 253,700 |
| 2024-06-28 | 350,700 | 462,700 | 100 | 269,800 | 350,600 | 192,900 |
| 2024-06-21 | 308,800 | 391,900 | 100 | 206,000 | 308,700 | 185,900 |
| 2024-06-14 | 332,300 | 395,700 | 100 | 213,200 | 332,200 | 182,500 |
| 2024-06-07 | 323,400 | 441,600 | 100 | 262,900 | 323,300 | 178,700 |
| 2024-05-31 | 325,100 | 422,500 | 100 | 254,400 | 325,000 | 168,100 |
| 2024-05-24 | 316,900 | 450,300 | 100 | 293,300 | 316,800 | 157,000 |
| 2024-05-17 | 386,700 | 309,300 | 100 | 189,300 | 386,600 | 120,000 |
| 2024-05-10 | 33,700 | 176,500 | 100 | 138,100 | 33,600 | 38,400 |
| 2024-05-02 | 41,400 | 181,500 | 100 | 138,400 | 41,300 | 43,100 |
| 2024-04-26 | 41,600 | 183,600 | 100 | 135,600 | 41,500 | 48,000 |
| 2024-04-19 | 39,800 | 178,500 | 100 | 136,600 | 39,700 | 41,900 |
| 2024-04-12 | 54,300 | 247,800 | 300 | 193,600 | 54,000 | 54,200 |
| 2024-04-05 | 96,000 | 178,900 | 300 | 133,900 | 95,700 | 45,000 |
| 2024-03-29 | 25,100 | 163,900 | 400 | 123,900 | 24,700 | 40,000 |
| 2024-03-22 | 44,500 | 163,200 | 9,600 | 118,600 | 34,900 | 44,600 |
| 2024-03-15 | 33,700 | 173,100 | 3,300 | 117,400 | 30,400 | 55,700 |
| 2024-03-08 | 33,000 | 176,500 | 100 | 122,100 | 32,900 | 54,400 |
| 2024-03-01 | 31,400 | 181,600 | 100 | 115,800 | 31,300 | 65,800 |
| 2024-02-22 | 31,900 | 180,500 | 100 | 112,200 | 31,800 | 68,300 |
| 2024-02-16 | 37,100 | 180,700 | 100 | 116,900 | 37,000 | 63,800 |
| 2024-02-09 | 29,500 | 173,800 | 100 | 116,500 | 29,400 | 57,300 |
| 2024-02-02 | 29,800 | 186,600 | 100 | 123,500 | 29,700 | 63,100 |
| 2024-01-26 | 34,700 | 188,400 | 100 | 120,600 | 34,600 | 67,800 |
| 2024-01-19 | 30,800 | 190,200 | 100 | 115,500 | 30,700 | 74,700 |
| 2024-01-12 | 29,100 | 230,600 | 100 | 144,900 | 29,000 | 85,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-01 | UBS AG | 202,484 | 0.57% | ▲ | 26,400 | 246 | 246 | 243 | 244 | 121,300 |
| 2024-09-20 | UBS AG | 176,084 | 0.49% | ▼ | -6,300 | 239 | 243 | 239 | 243 | 60,400 |
| 2024-09-11 | UBS AG | 182,384 | 0.51% | ▲ | 6,400 | 240 | 240 | 233 | 233 | 78,000 |
| 2024-09-03 | UBS AG | 175,984 | 0.49% | ▼ | -30,500 | 248 | 251 | 248 | 250 | 51,800 |
| 2024-08-21 | UBS AG | 206,484 | 0.58% | ▼ | -40,700 | 249 | 251 | 246 | 251 | 88,800 |
| 2024-08-09 | UBS AG | 247,184 | 0.69% | ▼ | -14,592 | 235 | 239 | 231 | 239 | 252,200 |
| 2024-08-06 | UBS AG | 261,776 | 0.74% | ▼ | -45,500 | 230 | 249 | 230 | 241 | 248,500 |
| 2024-07-26 | UBS AG | 307,276 | 0.86% | ▼ | -19,800 | 275 | 280 | 275 | 277 | 100,500 |
| 2024-07-16 | UBS AG | 327,076 | 0.92% | ▲ | 39,000 | 276 | 278 | 274 | 274 | 151,500 |
| 2024-07-09 | UBS AG | 288,076 | 0.81% | ▲ | 7,200 | 272 | 274 | 268 | 268 | 225,600 |
| 2024-07-08 | UBS AG | 280,876 | 0.79% | ▼ | -55,200 | 277 | 278 | 272 | 272 | 251,000 |
| 2024-07-05 | UBS AG | 336,076 | 0.95% | ▲ | 59,300 | 280 | 280 | 276 | 277 | 154,200 |
| 2024-07-04 | UBS AG | 276,776 | 0.78% | ▼ | -6,600 | 280 | 281 | 279 | 281 | 131,000 |
| 2024-07-04 | UBS AG | 276,776 | 0.78% | ▼ | -6,600 | 280 | 281 | 279 | 281 | 131,000 |
| 2024-07-02 | UBS AG | 283,376 | 0.80% | ▲ | 9,776 | 280 | 280 | 275 | 278 | 146,100 |
| 2024-06-28 | UBS AG | 273,600 | 0.77% | ▼ | 9,200 | 275 | 275 | 273 | 275 | 53,800 |
| 2024-06-27 | UBS AG | 264,400 | 0.84% | ▲ | 23,500 | 275 | 276 | 272 | 273 | 156,000 |
| 2024-06-25 | UBS AG | 240,900 | 0.77% | ▼ | -22,300 | 275 | 281 | 274 | 278 | 143,400 |
| 2024-06-14 | UBS AG | 263,200 | 0.84% | ▼ | -18,300 | 268 | 278 | 267 | 276 | 164,000 |
| 2024-06-14 | UBS AG | 263,137 | 0.84% | ▼ | -18,363 | 268 | 278 | 267 | 276 | 164,000 |
| 2024-06-13 | UBS AG | 281,500 | 0.90% | ▲ | 23,700 | 278 | 278 | 269 | 269 | 162,100 |
| 2024-06-13 | UBS AG | 281,437 | 0.90% | ▲ | 278 | 278 | 269 | 269 | 162,100 | |
| 2024-06-06 | UBS AG | 257,737 | 0.82% | ▲ | 288 | 288 | 283 | 286 | 199,400 | |
| 2024-06-06 | UBS AG | 257,800 | 0.82% | ▲ | 18,300 | 288 | 288 | 283 | 286 | 199,400 |
| 2024-06-05 | UBS AG | 239,500 | 0.76% | ▲ | 51,400 | 294 | 295 | 288 | 288 | 241,800 |
| 2024-06-05 | UBS AG | 239,437 | 0.76% | ▲ | 294 | 295 | 288 | 288 | 241,800 | |
| 2024-05-31 | UBS AG | 188,100 | 0.60% | ▲ | 17,800 | 297 | 301 | 296 | 300 | 93,700 |
| 2024-05-29 | UBS AG | 170,300 | 0.54% | ▲ | 304 | 304 | 296 | 296 | 155,800 | |
| 2024-05-20 | 個人 | 150,700 | 0.48% | ▼ | -21,300 | 311 | 327 | 311 | 323 | 287,500 |
| 2024-05-17 | 個人 | 172,000 | 0.55% | ▲ | 323 | 323 | 309 | 313 | 434,400 | |
| 2024-04-26 | Barclays Capital Securities Ltd | 150,100 | 0.48% | ▼ | -5,800 | 395 | 396 | 390 | 390 | 220,000 |
| 2024-04-19 | Barclays Capital Securities Ltd | 155,900 | 0.50% | ▲ | 5,500 | 394 | 395 | 389 | 390 | 86,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:00 | コナカ | 取締役及び執行役員の委嘱変更に関するお知らせ |
| 20240820 | 15:30 | コナカ | 株主優待制度の拡充に関するお知らせ |
| 20240814 | 12:00 | コナカ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240603 | 15:00 | コナカ | 役員の委嘱変更に関するお知らせ |
| 20240517 | 16:00 | コナカ | 連結子会社の固定資産の譲渡に伴う特別利益の計上に関するお知らせ |
| 20240515 | 12:00 | コナカ | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240515 | 12:00 | コナカ | 特別損失の計上に関するお知らせ |
| 20240515 | 12:00 | コナカ | 剰余金の配当（中間配当無配）及び期末配当予想の修正（無配）に関するお知らせ |
| 20240415 | 15:00 | コナカ | 執行役員の委嘱変更に関するお知らせ |
| 20240410 | 15:30 | コナカ | 株式会社コナカと株式会社サマンサタバサジャパンリミテッドの株式交換による経営統合に関する最終合意について |
| 20240410 | 15:30 | コナカ | （開示事項の経過）臨時株主総会の不開催及び基準日の取消しに関するお知らせ |
| 20240404 | 18:00 | コナカ | 連結子会社の減損損失の計上、2024年２月期通期連結業績予想の修正に関するお知らせ |
| 20240404 | 18:00 | コナカ | 2024年９月期第２四半期連結業績予想の修正に関するお知らせ |
| 20240329 | 12:00 | コナカ | 連結子会社の借入金に対する債務保証に関するお知らせ |
| 20240312 | 15:00 | コナカ | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20240220 | 16:00 | コナカ | 株式会社コナカと株式会社サマンサタバサジャパンリミテッドの株式交換による経営統合に関する基本合意書の締結に関するお知らせ |
| 20240214 | 12:00 | コナカ | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240209 | 17:00 | コナカ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240111 | 12:00 | コナカ | （訂正）「譲渡制限付株式報酬としての自己株式の処分に関するお知らせ」の一部訂正について |
| 20240110 | 15:00 | コナカ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7494 | 1 | 株式会社コナカ | すべては品質から | 2024-10-23 02:24:00 |
| 7494 | 2 | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） | 2024-08-20 12:35:39 |
| 7494 | 2 | Summary of Consolidated Financial Results for the Nine Months Ended June 30, 2024 (Based on Japanese GAAP) | 2024-08-20 12:35:37 |
| 7494 | 2 | 免責事項 | IR | 株式会社コナカ | 2024-06-18 19:30:49 |
| 7494 | 2 | 電子公告 | IR | 株式会社コナカ | 2024-06-18 19:30:48 |
| 7494 | 2 | IRポリシー | IR | 株式会社コナカ | 2024-06-18 19:30:47 |
| 7494 | 2 | 第50期 定時株主総会 | IR | 株式会社コナカ | 2024-06-18 19:30:45 |
| 7494 | 2 | 株価情報 | IR | 株式会社コナカ | 2024-06-18 19:30:44 |
| 7494 | 2 | 配当金 | IR | 株式会社コナカ | 2024-06-18 19:30:43 |
| 7494 | 2 | 株主ご優待制度 | IR | 株式会社コナカ | 2024-06-18 19:30:42 |