| 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 | 946 | 949 | 934 | 941 | 82,900 | -5 | 99% | 99% | 108% | ▼ | 99% | 102% | 114% | 92% | 104% |
| 20240925 | 946 | 946 | 929 | 934 | 81,000 | -7 | 99% | 99% | 98% | ▼▼ | 103% | 102% | 116% | 91% | 103% |
| 20240926 | 945 | 972 | 939 | 972 | 214,400 | 38 | 104% | 103% | 265% | ▲ | 98% | 99% | 112% | 95% | 107% |
| 20240927 | 979 | 979 | 960 | 962 | 98,500 | -10 | 99% | 98% | 46% | ▼ | 101% | 103% | 115% | 94% | 106% |
| 20240930 | 950 | 959 | 945 | 959 | 103,600 | -3 | 100% | 101% | 105% | ▼▼ | 100% | 102% | 114% | 93% | 106% |
| 20241001 | 961 | 965 | 950 | 965 | 85,900 | 6 | 101% | 100% | 83% | ▲ | 99% | 102% | 114% | 94% | 107% |
| 20241002 | 963 | 973 | 951 | 956 | 111,600 | -9 | 99% | 99% | 130% | ▼ | 99% | 102% | 113% | 93% | 106% |
| 20241003 | 972 | 987 | 963 | 967 | 108,100 | 11 | 101% | 99% | 97% | ▲ | 101% | 102% | 113% | 95% | 107% |
| 20241004 | 975 | 986 | 970 | 981 | 118,300 | 14 | 101% | 101% | 109% | ▲▲ | 99% | 103% | 111% | 100% | 108% |
| 20241007 | 990 | 994 | 976 | 984 | 146,300 | 3 | 100% | 99% | 124% | ▲▲▲ | 100% | 108% | 112% | 100% | 109% |
| 20241008 | 978 | 988 | 976 | 981 | 122,700 | -3 | 100% | 100% | 84% | ▼ | 101% | 110% | 112% | 100% | 108% |
| 20241009 | 983 | 990 | 971 | 990 | 103,600 | 9 | 101% | 101% | 84% | ▲ | 98% | 109% | 109% | 100% | 109% |
| 20241010 | 998 | 999 | 973 | 981 | 184,100 | -9 | 99% | 98% | 178% | ▼ | 101% | 107% | 107% | 99% | 108% |
| 20241011 | 1,011 | 1,037 | 990 | 1,021 | 525,000 | 40 | 104% | 101% | 285% | ▲ | 102% | 103% | 104% | 100% | 110% |
| 20241015 | 1,043 | 1,081 | 1,037 | 1,059 | 420,900 | 38 | 104% | 102% | 80% | ▲▲ | 103% | 103% | 104% | 100% | 115% |
| 20241016 | 1,047 | 1,081 | 1,043 | 1,079 | 194,300 | 20 | 102% | 103% | 46% | ▲▲▲ | 100% | 100% | 100% | 100% | 116% |
| 20241017 | 1,080 | 1,092 | 1,066 | 1,083 | 176,500 | 4 | 100% | 100% | 91% | ▲▲▲▲ | 100% | 102% | 101% | 100% | 116% |
| 20241018 | 1,071 | 1,100 | 1,057 | 1,072 | 248,300 | -11 | 99% | 100% | 141% | ▼ | 99% | 102% | 100% | 99% | 115% |
| 20241021 | 1,080 | 1,080 | 1,053 | 1,074 | 156,900 | 2 | 100% | 99% | 63% | ▲ | 100% | 98% | 99% | 99% | 115% |
| 20241022 | 1,066 | 1,078 | 1,063 | 1,071 | 101,300 | -3 | 100% | 100% | 65% | ▼ | 101% | 98% | 99% | 99% | 115% |
| 20241023 | 1,071 | 1,095 | 1,065 | 1,078 | 151,200 | 7 | 101% | 101% | 149% | ▲ | 102% | 97% | 98% | 100% | 115% |
| 20241024 | 1,080 | 1,107 | 1,080 | 1,097 | 164,600 | 19 | 102% | 102% | 109% | ▲▲ | 95% | 97% | 96% | 100% | 115% |
| 20241025 | 1,101 | 1,101 | 1,048 | 1,048 | 126,500 | -49 | 96% | 95% | 77% | ▼ | 100% | 102% | 101% | 96% | 110% |
| 20241028 | 1,048 | 1,055 | 1,035 | 1,046 | 94,600 | -2 | 100% | 100% | 75% | ▼▼ | 101% | 104% | 105% | 95% | 109% |
| 20241029 | 1,039 | 1,053 | 1,036 | 1,047 | 60,800 | 1 | 100% | 101% | 64% | ▲ | 100% | 104% | 104% | 95% | 110% |
| 20241030 | 1,046 | 1,055 | 1,035 | 1,042 | 164,100 | -5 | 100% | 100% | 270% | ▼ | 101% | 100% | 104% | 95% | 109% |
| 20241031 | 1,054 | 1,077 | 1,051 | 1,066 | 98,100 | 24 | 102% | 101% | 60% | ▲ | 102% | 99% | 104% | 97% | 110% |
| 20241101 | 1,057 | 1,085 | 1,057 | 1,073 | 109,200 | 7 | 101% | 102% | 111% | ▲▲ | 101% | 97% | 102% | 98% | 109% |
| 20241105 | 1,077 | 1,092 | 1,070 | 1,084 | 95,400 | 11 | 101% | 101% | 87% | ▲▲▲ | 97% | 96% | 101% | 99% | 110% |
| 20241106 | 1,085 | 1,097 | 1,056 | 1,056 | 129,500 | -28 | 97% | 97% | 136% | ▼ | 98% | 100% | 103% | 96% | 108% |
| 20241107 | 1,060 | 1,063 | 1,036 | 1,038 | 87,800 | -18 | 98% | 98% | 68% | ▼▼ | 100% | 100% | 104% | 95% | 106% |
| 20241108 | 1,050 | 1,054 | 1,042 | 1,046 | 77,600 | 8 | 101% | 100% | 88% | ▲ | 99% | 100% | 105% | 95% | 107% |
| 20241111 | 1,047 | 1,051 | 1,035 | 1,035 | 59,300 | -11 | 99% | 99% | 76% | ▼ | 101% | 101% | 106% | 94% | 101% |
| 20241112 | 1,035 | 1,056 | 1,035 | 1,042 | 86,300 | 7 | 101% | 101% | 146% | ▲ | 101% | 99% | 105% | 95% | 101% |
| 20241113 | 1,044 | 1,064 | 1,044 | 1,055 | 98,000 | 13 | 101% | 101% | 114% | ▲▲ | 99% | 98% | 105% | 96% | 102% |
| 20241114 | 1,053 | 1,058 | 1,028 | 1,042 | 130,100 | -13 | 99% | 99% | 133% | ▼ | 100% | 99% | 105% | 95% | 101% |
| 20241115 | 1,049 | 1,055 | 1,041 | 1,045 | 56,600 | 3 | 100% | 100% | 44% | ▲ | 99% | 100% | 106% | 95% | 101% |
| 20241118 | 1,045 | 1,055 | 1,031 | 1,035 | 53,000 | -10 | 99% | 99% | 94% | ▼ | 98% | 101% | 106% | 94% | 100% |
| 20241119 | 1,046 | 1,051 | 1,025 | 1,025 | 54,600 | -10 | 99% | 98% | 103% | ▼▼ | 101% | 106% | 108% | 93% | 100% |
| 20241120 | 1,027 | 1,046 | 1,027 | 1,037 | 45,000 | 12 | 101% | 101% | 82% | ▲ | 100% | 105% | 107% | 95% | 101% |
| 20241121 | 1,040 | 1,044 | 1,032 | 1,035 | 40,200 | -2 | 100% | 100% | 89% | ▼ | 101% | 106% | 107% | 94% | 101% |
| 20241122 | 1,035 | 1,047 | 1,030 | 1,045 | 41,900 | 10 | 101% | 101% | 104% | ▲ | 100% | 103% | 105% | 96% | 102% |
| 20241125 | 1,059 | 1,066 | 1,050 | 1,055 | 92,900 | 10 | 101% | 100% | 222% | ▲▲ | 103% | 103% | 105% | 97% | 103% |
| 20241126 | 1,060 | 1,103 | 1,060 | 1,091 | 182,100 | 36 | 103% | 103% | 196% | ▲▲▲ | 100% | 100% | 102% | 100% | 106% |
| 20241127 | 1,091 | 1,096 | 1,075 | 1,090 | 74,900 | -1 | 100% | 100% | 41% | ▼ | 100% | 99% | 102% | 100% | 106% |
| 20241128 | 1,090 | 1,108 | 1,089 | 1,094 | 77,600 | 4 | 100% | 100% | 104% | ▲ | 100% | 96% | 101% | 100% | 107% |
| 20241129 | 1,100 | 1,107 | 1,095 | 1,096 | 67,600 | 2 | 100% | 100% | 87% | ▲▲ | 100% | 98% | 102% | 100% | 107% |
| 20241202 | 1,089 | 1,094 | 1,066 | 1,089 | 78,000 | -7 | 99% | 100% | 115% | ▼ | 100% | 100% | 103% | 99% | 106% |
| 20241203 | 1,079 | 1,093 | 1,062 | 1,083 | 107,000 | -6 | 99% | 100% | 137% | ▼▼ | 98% | 101% | 103% | 99% | 106% |
| 20241204 | 1,080 | 1,082 | 1,053 | 1,056 | 101,000 | -27 | 98% | 98% | 94% | ▼▼▼ | 99% | 104% | 104% | 96% | 103% |
| 20241205 | 1,059 | 1,066 | 1,050 | 1,051 | 73,700 | -5 | 100% | 99% | 73% | ▼▼▼▼ | 101% | 105% | 99% | 96% | 103% |
| 20241206 | 1,054 | 1,072 | 1,051 | 1,064 | 63,500 | 13 | 101% | 101% | 86% | ▲ | 101% | 103% | 0% | 97% | 104% |
| 20241209 | 1,071 | 1,088 | 1,062 | 1,080 | 76,700 | 16 | 102% | 101% | 121% | ▲▲ | 100% | 101% | 0% | 99% | 105% |
| 20241210 | 1,085 | 1,090 | 1,067 | 1,089 | 75,100 | 9 | 101% | 100% | 98% | ▲▲▲ | 101% | 100% | 0% | 99% | 106% |
| 20241211 | 1,090 | 1,130 | 1,090 | 1,103 | 146,800 | 14 | 101% | 101% | 195% | ▲▲▲▲ | 99% | 99% | 0% | 100% | 108% |
| 20241212 | 1,117 | 1,120 | 1,105 | 1,105 | 127,900 | 2 | 100% | 99% | 87% | ▲▲▲▲▲ | 100% | 102% | 0% | 100% | 108% |
| 20241213 | 1,089 | 1,104 | 1,089 | 1,092 | 94,000 | -13 | 99% | 100% | 73% | ▼ | 100% | 100% | 0% | 99% | 107% |
| 20241216 | 1,092 | 1,097 | 1,081 | 1,090 | 51,100 | -2 | 100% | 100% | 54% | ▼▼ | 100% | 96% | 0% | 99% | 106% |
| 20241217 | 1,086 | 1,094 | 1,080 | 1,085 | 79,800 | -5 | 100% | 100% | 156% | ▼▼▼ | 101% | 0% | 0% | 98% | 105% |
| 20241218 | 1,097 | 1,119 | 1,088 | 1,110 | 162,000 | 25 | 102% | 101% | 203% | ▲ | 100% | 0% | 0% | 100% | 107% |
| 20241219 | 1,095 | 1,109 | 1,090 | 1,097 | 64,900 | -13 | 99% | 100% | 40% | ▼ | 96% | 0% | 0% | 99% | 105% |
| 20241220 | 1,092 | 1,097 | 1,045 | 1,045 | 222,200 | -52 | 95% | 96% | 342% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 131,000 | 42,800 | 38,000 | 15,000 | 93,000 | 27,800 |
| 2024-12-06 | 130,100 | 43,900 | 36,300 | 9,300 | 93,800 | 34,600 |
| 2024-11-29 | 133,100 | 40,900 | 35,000 | 9,300 | 98,100 | 31,600 |
| 2024-11-22 | 120,400 | 36,600 | 33,500 | 8,800 | 86,900 | 27,800 |
| 2024-11-15 | 120,100 | 33,900 | 33,500 | 7,600 | 86,600 | 26,300 |
| 2024-11-08 | 127,100 | 34,800 | 33,400 | 8,000 | 93,700 | 26,800 |
| 2024-11-01 | 138,400 | 33,000 | 33,300 | 5,300 | 105,100 | 27,700 |
| 2024-10-25 | 140,200 | 29,400 | 33,000 | 5,500 | 107,200 | 23,900 |
| 2024-10-18 | 138,200 | 32,800 | 33,200 | 5,800 | 105,000 | 27,000 |
| 2024-10-11 | 120,000 | 46,500 | 33,000 | 6,200 | 87,000 | 40,300 |
| 2024-10-04 | 97,100 | 48,100 | 21,100 | 9,100 | 76,000 | 39,000 |
| 2024-09-27 | 96,400 | 51,500 | 21,200 | 10,800 | 75,200 | 40,700 |
| 2024-09-20 | 95,700 | 54,100 | 25,700 | 11,100 | 70,000 | 43,000 |
| 2024-09-13 | 102,300 | 60,700 | 25,900 | 11,000 | 76,400 | 49,700 |
| 2024-09-06 | 129,100 | 68,100 | 36,800 | 11,800 | 92,300 | 56,300 |
| 2024-08-30 | 200,200 | 91,200 | 56,800 | 22,000 | 143,400 | 69,200 |
| 2024-08-23 | 2,292,800 | 128,100 | 2,070,700 | 25,700 | 222,100 | 102,400 |
| 2024-08-16 | 2,171,200 | 109,600 | 2,025,200 | 10,500 | 146,000 | 99,100 |
| 2024-08-09 | 2,032,300 | 81,900 | 1,892,300 | 6,200 | 140,000 | 75,700 |
| 2024-08-02 | 1,936,600 | 108,200 | 1,784,800 | 26,500 | 151,800 | 81,700 |
| 2024-07-26 | 1,966,100 | 214,300 | 1,775,300 | 36,800 | 190,800 | 177,500 |
| 2024-07-19 | 1,979,500 | 149,800 | 1,769,100 | 39,800 | 210,400 | 110,000 |
| 2024-07-12 | 1,932,500 | 121,800 | 1,738,500 | 46,300 | 194,000 | 75,500 |
| 2024-07-05 | 1,520,200 | 120,300 | 1,354,300 | 31,900 | 165,900 | 88,400 |
| 2024-06-28 | 1,002,300 | 131,800 | 819,500 | 34,900 | 182,800 | 96,900 |
| 2024-06-21 | 468,900 | 112,100 | 333,700 | 34,300 | 135,200 | 77,800 |
| 2024-06-14 | 393,500 | 98,000 | 244,300 | 30,300 | 149,200 | 67,700 |
| 2024-06-07 | 353,400 | 86,200 | 205,800 | 22,400 | 147,600 | 63,800 |
| 2024-05-31 | 251,300 | 60,600 | 111,500 | 17,600 | 139,800 | 43,000 |
| 2024-05-24 | 190,900 | 55,500 | 49,100 | 21,400 | 141,800 | 34,100 |
| 2024-05-17 | 170,500 | 68,200 | 26,100 | 21,900 | 144,400 | 46,300 |
| 2024-05-10 | 163,600 | 75,700 | 17,000 | 20,600 | 146,600 | 55,100 |
| 2024-05-02 | 161,000 | 81,600 | 11,900 | 23,700 | 149,100 | 57,900 |
| 2024-04-26 | 161,500 | 71,800 | 10,800 | 17,800 | 150,700 | 54,000 |
| 2024-04-19 | 182,400 | 65,400 | 10,000 | 21,500 | 172,400 | 43,900 |
| 2024-04-12 | 202,100 | 64,800 | 10,900 | 16,000 | 191,200 | 48,800 |
| 2024-04-05 | 168,100 | 53,100 | 10,000 | 10,300 | 158,100 | 42,800 |
| 2024-03-29 | 150,900 | 44,900 | 10,100 | 11,100 | 140,800 | 33,800 |
| 2024-03-22 | 150,900 | 63,600 | 12,500 | 12,600 | 138,400 | 51,000 |
| 2024-03-15 | 150,000 | 44,100 | 12,400 | 11,800 | 137,600 | 32,300 |
| 2024-03-08 | 133,000 | 67,400 | 17,800 | 21,800 | 115,200 | 45,600 |
| 2024-03-01 | 137,000 | 74,100 | 23,400 | 23,300 | 113,600 | 50,800 |
| 2024-02-22 | 1,482,700 | 74,900 | 1,326,100 | 19,000 | 156,600 | 55,900 |
| 2024-02-16 | 1,247,200 | 81,500 | 1,118,800 | 16,600 | 128,400 | 64,900 |
| 2024-02-09 | 1,087,000 | 89,200 | 954,900 | 19,500 | 132,100 | 69,700 |
| 2024-02-02 | 888,500 | 79,700 | 765,900 | 16,100 | 122,600 | 63,600 |
| 2024-01-26 | 665,000 | 87,300 | 541,100 | 19,300 | 123,900 | 68,000 |
| 2024-01-19 | 555,300 | 76,900 | 427,400 | 13,400 | 127,900 | 63,500 |
| 2024-01-12 | 428,000 | 83,900 | 268,200 | 24,800 | 159,800 | 59,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241125 | 15:30 | コジマ | 中期経営計画策定に関するお知らせ |
| 20241125 | 15:30 | コジマ | 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 |
| 20241122 | 15:30 | コジマ | 支配株主等に関する事項について |
| 20241105 | 17:30 | コジマ | 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ |
| 20241016 | 15:00 | コジマ | 剰余金の配当に関するお知らせ |
| 20241016 | 15:00 | コジマ | 株式報酬型ストック・オプション（新株予約権）の発行について |
| 20241016 | 15:00 | コジマ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20241010 | 15:00 | コジマ | 2024年８月期 決算短信〔日本基準〕（非連結） |
| 20241010 | 15:00 | コジマ | 2024年８月期 決算補足説明資料 |
| 20241010 | 15:00 | コジマ | 通期業績予想と実績との差異および特別損失の計上ならびに配当予想の修正（増配）に関するお知らせ |
| 20240828 | 15:00 | コジマ | 組織変更および執行役員人事に関するお知らせ |
| 20240730 | 15:00 | コジマ | 株主優待制度の変更（拡充）に関するお知らせ |
| 20240711 | 15:00 | コジマ | 2024年８月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240711 | 15:00 | コジマ | 2024年８月期 第３四半期決算補足説明資料 |
| 20240711 | 15:00 | コジマ | 業績予想の修正に関するお知らせ |
| 20240416 | 10:00 | コジマ | 自己株式立会外買付取引（ToSTNeT‐3）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20240415 | 16:00 | コジマ | 自己株式立会外買付取引（ToSTNeT‐3）による自己株式買付けに関するお知らせ |
| 20240411 | 15:00 | コジマ | 2024年８月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240411 | 15:00 | コジマ | 2024年８月期 第２四半期決算補足説明資料 |
| 20240411 | 15:00 | コジマ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240111 | 15:00 | コジマ | 2024年８月期 第１四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7513 | 1 | システムエラー | 家電・電化製品のコジマ 公式通販サイト | 2024-12-22 00:21:54 |
| 7513 | 2 | 家電・電化製品のコジマ 公式サイト - 企業IR情報・サステナビリティ | 2024-06-18 08:56:50 |
| 7513 | 2 | 買取総合サービスラクウル｜ソフマップ | 2024-06-18 08:56:44 |
| 7513 | 2 | iPhone修理・画面・バッテリー交換 Apple正規修理サービス｜ビックカメラ | 2024-06-15 06:14:21 |
| 7513 | 2 | Microsoft Surface 正規修理･サポート | ビックカメラグループ | 2024-06-14 21:13:46 |
| 7513 | 2 | 弊社と雇用関係にあった方へのお知らせ | 2024-06-14 15:16:14 |
| 7513 | 3 | Cookieについて 家電通販のコジマネット - 全品代引き手数料無料 | 2024-06-18 08:56:49 |
| 7513 | 3 | 個人情報保護方針 家電通販のコジマネット - 全品代引き手数料無料 | 2024-06-18 08:56:47 |
| 7513 | 3 | 特定商取引法に基づく表示 家電通販のコジマネット - 全品代引き手数料無料 | 2024-06-18 08:56:46 |
| 7513 | 3 | 営業時間のお知らせ ｜ コジマ | 2024-06-18 08:56:42 |