| 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 | 3,920 | 3,985 | 3,905 | 3,980 | 78,700 | 45 | 101% | 102% | 174% | ▲ | 99% | 102% | 94% | 95% | 102% |
| 20240726 | 3,985 | 3,995 | 3,940 | 3,940 | 44,800 | -40 | 99% | 99% | 57% | ▼ | 101% | 100% | 97% | 94% | 101% |
| 20240729 | 3,950 | 3,990 | 3,945 | 3,990 | 42,600 | 50 | 101% | 101% | 95% | ▲ | 99% | 95% | 98% | 96% | 102% |
| 20240730 | 3,990 | 3,990 | 3,920 | 3,965 | 70,600 | -25 | 99% | 99% | 166% | ▼ | 102% | 91% | 98% | 96% | 102% |
| 20240731 | 3,965 | 4,050 | 3,960 | 4,050 | 57,500 | 85 | 102% | 102% | 81% | ▲ | 97% | 89% | 97% | 98% | 104% |
| 20240801 | 4,045 | 4,045 | 3,930 | 3,935 | 76,300 | -115 | 97% | 97% | 133% | ▼ | 97% | 90% | 100% | 95% | 101% |
| 20240802 | 3,895 | 3,895 | 3,770 | 3,780 | 107,700 | -155 | 96% | 97% | 141% | ▼▼ | 90% | 97% | 107% | 92% | 100% |
| 20240805 | 3,640 | 3,670 | 3,240 | 3,280 | 404,500 | -500 | 87% | 90% | 376% | ▼▼▼ | 103% | 102% | 112% | 80% | 100% |
| 20240806 | 3,490 | 3,630 | 3,490 | 3,595 | 124,800 | 315 | 110% | 103% | 31% | ▲ | 100% | 103% | 111% | 87% | 110% |
| 20240807 | 3,525 | 3,615 | 3,490 | 3,520 | 106,000 | -75 | 98% | 100% | 85% | ▼ | 100% | 106% | 113% | 85% | 107% |
| 20240808 | 3,450 | 3,550 | 3,425 | 3,455 | 150,700 | -65 | 98% | 100% | 142% | ▼▼ | 99% | 105% | 110% | 84% | 105% |
| 20240809 | 3,565 | 3,600 | 3,485 | 3,545 | 123,900 | 90 | 103% | 99% | 82% | ▲ | 101% | 105% | 110% | 88% | 108% |
| 20240813 | 3,545 | 3,585 | 3,505 | 3,565 | 126,600 | 20 | 101% | 101% | 102% | ▲▲ | 101% | 103% | 108% | 88% | 109% |
| 20240814 | 3,595 | 3,640 | 3,565 | 3,625 | 78,700 | 60 | 102% | 101% | 62% | ▲▲▲ | 101% | 102% | 107% | 90% | 111% |
| 20240815 | 3,645 | 3,725 | 3,640 | 3,670 | 87,800 | 45 | 101% | 101% | 112% | ▲▲▲▲ | 101% | 100% | 105% | 91% | 112% |
| 20240816 | 3,695 | 3,735 | 3,660 | 3,735 | 89,000 | 65 | 102% | 101% | 101% | ▲▲▲▲▲ | 100% | 101% | 104% | 92% | 114% |
| 20240819 | 3,685 | 3,695 | 3,640 | 3,670 | 128,400 | -65 | 98% | 100% | 144% | ▼ | 101% | 104% | 103% | 91% | 112% |
| 20240820 | 3,700 | 3,740 | 3,680 | 3,720 | 79,300 | 50 | 101% | 101% | 62% | ▲ | 100% | 106% | 104% | 92% | 113% |
| 20240821 | 3,680 | 3,705 | 3,670 | 3,690 | 47,600 | -30 | 99% | 100% | 60% | ▼ | 100% | 105% | 104% | 91% | 113% |
| 20240822 | 3,705 | 3,720 | 3,690 | 3,695 | 54,700 | 5 | 100% | 100% | 115% | ▲ | 101% | 105% | 104% | 91% | 113% |
| 20240823 | 3,700 | 3,755 | 3,700 | 3,740 | 70,000 | 45 | 101% | 101% | 128% | ▲▲ | 102% | 103% | 102% | 92% | 114% |
| 20240826 | 3,765 | 3,845 | 3,765 | 3,835 | 133,900 | 95 | 103% | 102% | 191% | ▲▲▲ | 101% | 100% | 99% | 95% | 117% |
| 20240827 | 3,885 | 3,915 | 3,860 | 3,905 | 118,000 | 70 | 102% | 101% | 88% | ▲▲▲▲ | 100% | 99% | 99% | 96% | 119% |
| 20240828 | 3,885 | 3,910 | 3,855 | 3,885 | 285,500 | -20 | 99% | 100% | 242% | ▼ | 100% | 99% | 101% | 96% | 118% |
| 20240829 | 3,825 | 3,870 | 3,810 | 3,815 | 326,900 | -70 | 98% | 100% | 115% | ▼▼ | 102% | 99% | 101% | 97% | 116% |
| 20240830 | 3,815 | 3,890 | 3,795 | 3,885 | 164,400 | 70 | 102% | 102% | 50% | ▲ | 99% | 96% | 99% | 99% | 118% |
| 20240902 | 3,885 | 3,895 | 3,835 | 3,850 | 56,700 | -35 | 99% | 99% | 34% | ▼ | 99% | 97% | 101% | 99% | 117% |
| 20240903 | 3,840 | 3,855 | 3,785 | 3,805 | 84,100 | -45 | 99% | 99% | 148% | ▼▼ | 100% | 100% | 102% | 97% | 110% |
| 20240904 | 3,770 | 3,810 | 3,755 | 3,765 | 95,200 | -40 | 99% | 100% | 113% | ▼▼▼ | 99% | 101% | 103% | 96% | 109% |
| 20240905 | 3,750 | 3,785 | 3,700 | 3,730 | 60,100 | -35 | 99% | 99% | 63% | ▼▼▼▼ | 100% | 102% | 104% | 96% | 108% |
| 20240906 | 3,720 | 3,735 | 3,680 | 3,705 | 72,500 | -25 | 99% | 100% | 121% | ▼▼▼▼▼ | 102% | 104% | 106% | 95% | 105% |
| 20240909 | 3,650 | 3,745 | 3,635 | 3,730 | 111,200 | 25 | 101% | 102% | 153% | ▲ | 101% | 101% | 103% | 96% | 105% |
| 20240910 | 3,740 | 3,815 | 3,730 | 3,775 | 62,600 | 45 | 101% | 101% | 56% | ▲▲ | 99% | 101% | 101% | 97% | 104% |
| 20240911 | 3,800 | 3,855 | 3,745 | 3,760 | 101,900 | -15 | 100% | 99% | 163% | ▼ | 99% | 101% | 99% | 96% | 102% |
| 20240912 | 3,830 | 3,830 | 3,770 | 3,795 | 69,500 | 35 | 101% | 99% | 68% | ▲ | 99% | 102% | 99% | 97% | 103% |
| 20240913 | 3,790 | 3,815 | 3,730 | 3,745 | 70,600 | -50 | 99% | 99% | 102% | ▼ | 100% | 101% | 99% | 96% | 102% |
| 20240917 | 3,790 | 3,825 | 3,755 | 3,790 | 65,700 | 45 | 101% | 100% | 93% | ▲ | 101% | 99% | 98% | 97% | 103% |
| 20240918 | 3,820 | 3,845 | 3,805 | 3,845 | 82,500 | 55 | 101% | 101% | 126% | ▲▲ | 100% | 100% | 97% | 98% | 104% |
| 20240919 | 3,860 | 3,875 | 3,835 | 3,850 | 56,300 | 5 | 100% | 100% | 68% | ▲▲▲ | 100% | 100% | 97% | 99% | 104% |
| 20240920 | 3,855 | 3,875 | 3,825 | 3,845 | 115,500 | -5 | 100% | 100% | 205% | ▼ | 98% | 100% | 97% | 98% | 104% |
| 20240924 | 3,860 | 3,860 | 3,785 | 3,800 | 95,700 | -45 | 99% | 98% | 83% | ▼▼ | 98% | 100% | 98% | 97% | 103% |
| 20240925 | 3,815 | 3,815 | 3,740 | 3,750 | 105,500 | -50 | 99% | 98% | 110% | ▼▼▼ | 102% | 99% | 99% | 96% | 101% |
| 20240926 | 3,780 | 3,865 | 3,765 | 3,860 | 131,500 | 110 | 103% | 102% | 125% | ▲ | 99% | 97% | 96% | 99% | 104% |
| 20240927 | 3,880 | 3,880 | 3,820 | 3,850 | 75,600 | -10 | 100% | 99% | 57% | ▼ | 101% | 99% | 99% | 99% | 104% |
| 20240930 | 3,780 | 3,825 | 3,765 | 3,805 | 72,800 | -45 | 99% | 101% | 96% | ▼▼ | 99% | 99% | 96% | 98% | 103% |
| 20241001 | 3,805 | 3,820 | 3,745 | 3,760 | 62,700 | -45 | 99% | 99% | 86% | ▼▼▼ | 100% | 100% | 98% | 97% | 101% |
| 20241002 | 3,760 | 3,790 | 3,730 | 3,750 | 65,200 | -10 | 100% | 100% | 104% | ▼▼▼▼ | 99% | 98% | 97% | 97% | 101% |
| 20241003 | 3,785 | 3,795 | 3,740 | 3,740 | 49,900 | -10 | 100% | 99% | 77% | ▼▼▼▼▼ | 100% | 99% | 97% | 97% | 101% |
| 20241004 | 3,755 | 3,785 | 3,745 | 3,760 | 66,800 | 20 | 101% | 100% | 134% | ▲ | 99% | 98% | 95% | 97% | 101% |
| 20241007 | 3,785 | 3,790 | 3,720 | 3,745 | 89,700 | -15 | 100% | 99% | 134% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241008 | 3,710 | 3,725 | 3,675 | 3,695 | 115,300 | -50 | 99% | 100% | 129% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241009 | 3,695 | 3,720 | 3,680 | 3,705 | 70,700 | 10 | 100% | 100% | 61% | ▲ | 100% | 99% | 0% | 96% | 100% |
| 20241010 | 3,695 | 3,720 | 3,665 | 3,695 | 103,800 | -10 | 100% | 100% | 147% | ▼ | 97% | 99% | 0% | 96% | 100% |
| 20241011 | 3,725 | 3,730 | 3,620 | 3,620 | 164,000 | -75 | 98% | 97% | 158% | ▼▼ | 102% | 101% | 0% | 94% | 100% |
| 20241015 | 3,640 | 3,745 | 3,640 | 3,725 | 159,900 | 105 | 103% | 102% | 98% | ▲ | 98% | 99% | 0% | 97% | 103% |
| 20241016 | 3,700 | 3,725 | 3,630 | 3,630 | 89,000 | -95 | 97% | 98% | 56% | ▼ | 100% | 98% | 0% | 94% | 100% |
| 20241017 | 3,650 | 3,670 | 3,635 | 3,650 | 51,200 | 20 | 101% | 100% | 58% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241018 | 3,670 | 3,700 | 3,650 | 3,670 | 68,200 | 20 | 101% | 100% | 133% | ▲▲ | 100% | 0% | 0% | 95% | 101% |
| 20241021 | 3,655 | 3,680 | 3,640 | 3,660 | 60,000 | -10 | 100% | 100% | 88% | ▼ | 99% | 0% | 0% | 95% | 101% |
| 20241022 | 3,640 | 3,640 | 3,575 | 3,590 | 75,300 | -70 | 98% | 99% | 126% | ▼▼ | % | % | % | 93% | 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 | 5,600 | 291,100 | 500 | 120,400 | 5,100 | 170,700 |
| 2024-10-11 | 5,600 | 299,100 | 600 | 121,800 | 5,000 | 177,300 |
| 2024-10-04 | 6,200 | 268,400 | 700 | 104,600 | 5,500 | 163,800 |
| 2024-09-27 | 7,700 | 253,600 | 500 | 103,900 | 7,200 | 149,700 |
| 2024-09-20 | 6,900 | 254,300 | 700 | 100,600 | 6,200 | 153,700 |
| 2024-09-13 | 6,500 | 256,800 | 600 | 101,200 | 5,900 | 155,600 |
| 2024-09-06 | 6,400 | 267,300 | 700 | 103,700 | 5,700 | 163,600 |
| 2024-08-30 | 10,700 | 252,800 | 900 | 102,600 | 9,800 | 150,200 |
| 2024-08-23 | 12,700 | 246,300 | 5,200 | 98,600 | 7,500 | 147,700 |
| 2024-08-16 | 9,100 | 242,500 | 1,900 | 92,800 | 7,200 | 149,700 |
| 2024-08-09 | 7,300 | 251,300 | 1,000 | 100,200 | 6,300 | 151,100 |
| 2024-08-02 | 4,800 | 355,100 | 1,000 | 195,400 | 3,800 | 159,700 |
| 2024-07-26 | 6,900 | 355,300 | 800 | 193,400 | 6,100 | 161,900 |
| 2024-07-19 | 6,400 | 358,700 | 800 | 196,200 | 5,600 | 162,500 |
| 2024-07-12 | 6,300 | 343,400 | 900 | 192,000 | 5,400 | 151,400 |
| 2024-07-05 | 6,100 | 309,300 | 800 | 177,900 | 5,300 | 131,400 |
| 2024-06-28 | 5,700 | 289,000 | 800 | 177,500 | 4,900 | 111,500 |
| 2024-06-21 | 5,800 | 289,800 | 800 | 177,900 | 5,000 | 111,900 |
| 2024-06-14 | 11,200 | 303,000 | 800 | 177,000 | 10,400 | 126,000 |
| 2024-06-07 | 10,900 | 305,600 | 900 | 176,400 | 10,000 | 129,200 |
| 2024-05-31 | 11,900 | 293,100 | 900 | 173,200 | 11,000 | 119,900 |
| 2024-05-24 | 13,800 | 267,500 | 1,100 | 171,400 | 12,700 | 96,100 |
| 2024-05-17 | 15,900 | 251,900 | 2,700 | 167,800 | 13,200 | 84,100 |
| 2024-05-10 | 20,500 | 237,500 | 2,800 | 166,700 | 17,700 | 70,800 |
| 2024-05-02 | 15,000 | 258,900 | 2,600 | 166,200 | 12,400 | 92,700 |
| 2024-04-26 | 16,000 | 261,500 | 3,400 | 166,200 | 12,600 | 95,300 |
| 2024-04-19 | 17,500 | 263,700 | 4,700 | 168,200 | 12,800 | 95,500 |
| 2024-04-12 | 21,800 | 265,600 | 5,400 | 173,500 | 16,400 | 92,100 |
| 2024-04-05 | 14,600 | 277,500 | 5,200 | 172,600 | 9,400 | 104,900 |
| 2024-03-29 | 14,300 | 252,900 | 1,500 | 171,000 | 12,800 | 81,900 |
| 2024-03-22 | 17,600 | 270,000 | 1,500 | 171,900 | 16,100 | 98,100 |
| 2024-03-15 | 17,300 | 264,300 | 1,400 | 169,500 | 15,900 | 94,800 |
| 2024-03-08 | 11,400 | 258,500 | 2,000 | 168,400 | 9,400 | 90,100 |
| 2024-03-01 | 24,100 | 260,100 | 8,700 | 168,700 | 15,400 | 91,400 |
| 2024-02-22 | 1,817,800 | 313,900 | 1,793,200 | 175,000 | 24,600 | 138,900 |
| 2024-02-16 | 1,070,800 | 354,800 | 1,051,000 | 172,000 | 19,800 | 182,800 |
| 2024-02-09 | 451,100 | 312,400 | 434,100 | 169,200 | 17,000 | 143,200 |
| 2024-02-02 | 181,800 | 312,000 | 154,600 | 170,000 | 27,200 | 142,000 |
| 2024-01-26 | 66,700 | 315,500 | 46,000 | 171,600 | 20,700 | 143,900 |
| 2024-01-19 | 35,100 | 315,400 | 19,400 | 170,100 | 15,700 | 145,300 |
| 2024-01-12 | 25,100 | 311,200 | 5,900 | 169,300 | 19,200 | 141,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 125,553 | 0.36% | ▼ | -52,812 | 3,825 | 3,870 | 3,810 | 3,815 | 326,900 |
| 2024-08-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 178,365 | 0.51% | ▲ | 3,685 | 3,695 | 3,640 | 3,670 | 128,400 | |
| 2024-08-16 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -207,288 | 3,695 | 3,735 | 3,660 | 3,735 | 89,000 |
| 2024-08-15 | JPM Securities Japan Co Ltd. | 207,288 | 0.59% | ▼ | -1,200 | 3,645 | 3,725 | 3,640 | 3,670 | 87,800 |
| 2024-08-01 | JPM Securities Japan Co Ltd. | 208,488 | 0.60% | ▲ | 34,696 | 4,045 | 4,045 | 3,930 | 3,935 | 76,300 |
| 2024-07-09 | JPM Securities Japan Co Ltd. | 173,792 | 0.50% | ▲ | 1,500 | 4,045 | 4,070 | 4,010 | 4,025 | 92,600 |
| 2024-06-24 | JPM Securities Japan Co Ltd. | 172,292 | 0.49% | ▼ | -1,800 | 4,140 | 4,180 | 4,140 | 4,155 | 60,700 |
| 2024-06-20 | JPM Securities Japan Co Ltd. | 174,092 | 0.50% | ▲ | 4,160 | 4,190 | 4,150 | 4,170 | 49,900 | |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 700 | 0.00% | ▼ | -194,289 | 4,330 | 4,345 | 4,280 | 4,330 | 48,000 |
| 2024-03-12 | J.P. MORGAN SECURITIES PLC | 194,989 | 0.56% | ▲ | 4,020 | 4,075 | 3,970 | 4,075 | 81,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 15:00 | コーナン商 | 2025年２月期 第２四半期(中間期)決算短信〔日本基準〕（連結） |
| 20241010 | 15:00 | コーナン商 | 2025年２月期 第２四半期決算説明会資料 |
| 20241010 | 15:00 | コーナン商 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240718 | 17:00 | コーナン商 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240711 | 15:00 | コーナン商 | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240711 | 15:00 | コーナン商 | 2025年２月期 第１四半期決算説明会資料 |
| 20240704 | 15:00 | コーナン商 | 自己株式の取得状況に関するお知らせ |
| 20240619 | 17:30 | コーナン商 | 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 |
| 20240606 | 15:00 | コーナン商 | 自己株式の取得状況に関するお知らせ |
| 20240530 | 18:00 | コーナン商 | 役員の異動に関するお知らせ |
| 20240508 | 15:00 | コーナン商 | 自己株式の取得状況に関するお知らせ |
| 20240410 | 15:00 | コーナン商 | 2024年２月期 決算短信〔日本基準〕（連結） |
| 20240410 | 15:00 | コーナン商 | 2024年２月期決算説明会資料 |
| 20240410 | 15:00 | コーナン商 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240408 | 15:00 | コーナン商 | 連結業績予想の修正に関するお知らせ |
| 20240318 | 18:00 | コーナン商 | 役員の異動に関するお知らせ |
| 20240111 | 15:00 | コーナン商 | 2024年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240111 | 15:00 | コーナン商 | 2024年２月期第３四半期決算説明会資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UK7B | 350 | 2024-10-22 10:19 | コーナン商事（株） | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100UHKN | 350 | 2024-10-07 10:24 | コーナン商事（株） | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100UG9G | 350 | 2024-10-01 09:59 | コーナン商事株式会社 | 疋田耕造 | 変更報告書 |
| S100UEJU | 350 | 2024-09-24 10:31 | コーナン商事（株） | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100UBZ1 | 350 | 2024-09-06 12:00 | コーナン商事（株） | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100UAT2 | 350 | 2024-09-02 11:22 | コーナン商事株式会社 | 疋田耕造 | 変更報告書 |
| S100TZTJ | 350 | 2024-07-05 10:16 | コーナン商事（株） | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100TKIS | 350 | 2024-06-07 10:10 | コーナン商事（株） | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100TJD4 | 350 | 2024-06-03 10:39 | コーナン商事株式会社 | 疋田耕造 | 変更報告書 |
| S100T6A4 | 350 | 2024-03-29 09:29 | コーナン商事株式会社 | 疋田耕造 | 変更報告書 |
| S100T3J3 | 350 | 2024-03-25 10:27 | コーナン商事（株） | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100T0B6 | 350 | 2024-03-07 10:27 | コーナン商事（株） | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100SZN2 | 350 | 2024-03-04 11:17 | コーナン商事株式会社 | 疋田耕造 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7516 | 1 | コーナン商事 | 2024-10-23 02:24:19 |
| 7516 | 2 | 2024/10/11IR・企業情報半期報告書＊2025年2月期 | 2024-10-11 20:31:23 |
| 7516 | 2 | 2024/10/10IR・企業情報剰余金の配当（中間配当）に関するお知らせ | 2024-10-10 20:29:46 |
| 7516 | 2 | 2024/10/10IR・企業情報第２四半期決算説明会資料＊2025年2月期 | 2024-10-10 20:29:45 |
| 7516 | 2 | 2024/10/10IR・企業情報第2四半期（中間期）決算短信＊2025年2月期 | 2024-10-10 20:29:43 |
| 7516 | 2 | 2024/08/06IR・企業情報格付に関するお知らせ | 2024-08-06 20:30:57 |
| 7516 | 2 | 2024/07/18お知らせ投資専門誌「株主手帳」掲載のお知らせ | 2024-07-18 20:29:59 |
| 7516 | 2 | 2024/07/18IR・企業情報自己株式の取得状況及び取得終了に関するお知らせ | 2024-07-18 20:29:55 |
| 7516 | 2 | 2024/07/12IR・企業情報第1四半期報告書＊2025年2月期 | 2024-07-12 23:30:40 |
| 7516 | 2 | 2024/07/11IR・企業情報第1四半期決算説明会資料＊2025年2月期 | 2024-07-11 21:30:59 |