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 | 2,790 | 2,797 | 2,765 | 2,765 | 124,600 | -20 | 99% | 99% | 65% | ▼▼ | 101% | 101% | 108% | 94% | 107% |
20250311 | 2,740 | 2,768 | 2,723 | 2,768 | 193,100 | 3 | 100% | 101% | 155% | ▲ | 101% | 104% | 109% | 94% | 107% |
20250312 | 2,718 | 2,772 | 2,717 | 2,751 | 279,700 | -17 | 99% | 101% | 145% | ▼ | 100% | 103% | 107% | 93% | 106% |
20250313 | 2,758 | 2,768 | 2,735 | 2,755 | 156,200 | 4 | 100% | 100% | 56% | ▲ | 101% | 106% | 105% | 93% | 106% |
20250314 | 2,720 | 2,762 | 2,719 | 2,735 | 204,900 | -20 | 99% | 101% | 131% | ▼ | 101% | 105% | 104% | 93% | 102% |
20250317 | 2,755 | 2,794 | 2,755 | 2,779 | 156,000 | 44 | 102% | 101% | 76% | ▲ | 100% | 103% | 100% | 94% | 102% |
20250318 | 2,829 | 2,844 | 2,800 | 2,826 | 309,100 | 48 | 102% | 100% | 198% | ▲▲ | 101% | 103% | 98% | 96% | 103% |
20250319 | 2,830 | 2,872 | 2,819 | 2,847 | 220,900 | 21 | 101% | 101% | 71% | ▲▲▲ | 101% | 104% | 100% | 96% | 104% |
20250321 | 2,845 | 2,880 | 2,842 | 2,875 | 361,800 | 28 | 101% | 101% | 164% | ▲▲▲▲ | 100% | 102% | 98% | 97% | 105% |
20250324 | 2,899 | 2,900 | 2,870 | 2,888 | 170,600 | 13 | 100% | 100% | 47% | ▲▲▲▲▲ | 100% | 102% | 98% | 99% | 106% |
20250325 | 2,908 | 2,915 | 2,873 | 2,907 | 211,300 | 19 | 101% | 100% | 124% | ▲▲▲▲▲▲ | 100% | 98% | 98% | 100% | 106% |
20250326 | 2,922 | 2,923 | 2,894 | 2,915 | 253,100 | 8 | 100% | 100% | 120% | ▲▲▲▲▲▲▲ | 102% | 98% | 99% | 100% | 107% |
20250327 | 2,908 | 2,978 | 2,908 | 2,971 | 355,500 | 57 | 102% | 102% | 140% | ▲▲▲▲▲▲▲▲ | 99% | 95% | 97% | 100% | 109% |
20250328 | 2,971 | 2,995 | 2,942 | 2,952 | 252,300 | -19 | 99% | 99% | 71% | ▼ | 98% | 96% | 101% | 99% | 108% |
20250331 | 2,902 | 2,912 | 2,850 | 2,854 | 336,300 | -98 | 97% | 98% | 133% | ▼▼ | 99% | 93% | 101% | 96% | 104% |
20250401 | 2,891 | 2,894 | 2,841 | 2,860 | 190,900 | 6 | 100% | 99% | 57% | ▲ | 99% | 90% | 103% | 96% | 105% |
20250402 | 2,851 | 2,878 | 2,818 | 2,826 | 222,100 | -34 | 99% | 99% | 116% | ▼ | 100% | 96% | 107% | 95% | 103% |
20250403 | 2,776 | 2,808 | 2,748 | 2,782 | 221,900 | -45 | 98% | 100% | 100% | ▼▼ | 98% | 98% | 108% | 94% | 102% |
20250404 | 2,741 | 2,761 | 2,646 | 2,682 | 284,900 | -100 | 96% | 98% | 128% | ▼▼▼ | 102% | 107% | 118% | 90% | 100% |
20250408 | 2,501 | 2,601 | 2,482 | 2,561 | 284,000 | -121 | 95% | 102% | 100% | ▼▼▼▼ | 100% | 107% | 117% | 86% | 100% |
20250409 | 2,530 | 2,560 | 2,500 | 2,530 | 317,200 | -31 | 99% | 100% | 112% | ▼▼▼▼▼ | 99% | 101% | 110% | 85% | 100% |
20250410 | 2,702 | 2,702 | 2,630 | 2,674 | 349,500 | 144 | 106% | 99% | 110% | ▲ | 102% | 106% | 114% | 90% | 106% |
20250411 | 2,610 | 2,664 | 2,561 | 2,661 | 362,600 | -13 | 100% | 102% | 104% | ▼ | 100% | 106% | 112% | 90% | 105% |
20250414 | 2,690 | 2,701 | 2,665 | 2,678 | 143,500 | 17 | 101% | 100% | 40% | ▲ | 100% | 105% | 112% | 90% | 106% |
20250415 | 2,694 | 2,725 | 2,694 | 2,706 | 166,100 | 28 | 101% | 100% | 116% | ▲▲ | 100% | 105% | 110% | 91% | 107% |
20250416 | 2,730 | 2,768 | 2,711 | 2,735 | 193,000 | 30 | 101% | 100% | 116% | ▲▲▲ | 101% | 104% | 109% | 92% | 108% |
20250417 | 2,754 | 2,791 | 2,754 | 2,779 | 180,200 | 44 | 102% | 101% | 93% | ▲▲▲▲ | 101% | 103% | 108% | 94% | 110% |
20250418 | 2,800 | 2,847 | 2,783 | 2,841 | 136,800 | 62 | 102% | 101% | 76% | ▲▲▲▲▲ | 100% | 102% | 107% | 96% | 112% |
20250421 | 2,826 | 2,827 | 2,783 | 2,817 | 129,400 | -24 | 99% | 100% | 95% | ▼ | 101% | 103% | 108% | 95% | 111% |
20250422 | 2,820 | 2,862 | 2,819 | 2,862 | 171,400 | 45 | 102% | 101% | 132% | ▲ | 99% | 101% | 105% | 96% | 113% |
20250423 | 2,900 | 2,912 | 2,860 | 2,867 | 228,900 | 5 | 100% | 99% | 134% | ▲▲ | 100% | 102% | 106% | 96% | 113% |
20250424 | 2,888 | 2,927 | 2,881 | 2,885 | 220,600 | 18 | 101% | 100% | 96% | ▲▲▲ | 99% | 102% | 105% | 97% | 114% |
20250425 | 2,897 | 2,920 | 2,862 | 2,863 | 279,300 | -22 | 99% | 99% | 127% | ▼ | 101% | 102% | 105% | 97% | 113% |
20250428 | 2,902 | 2,989 | 2,871 | 2,918 | 465,600 | 55 | 102% | 101% | 167% | ▲ | 101% | 101% | 105% | 100% | 115% |
20250430 | 2,910 | 2,940 | 2,900 | 2,928 | 254,700 | 10 | 100% | 101% | 55% | ▲▲ | 100% | 100% | 104% | 100% | 116% |
20250501 | 2,938 | 2,955 | 2,921 | 2,947 | 181,800 | 19 | 101% | 100% | 71% | ▲▲▲ | 100% | 101% | 107% | 100% | 116% |
20250502 | 2,947 | 2,965 | 2,930 | 2,959 | 173,100 | 12 | 100% | 100% | 95% | ▲▲▲▲ | 100% | 103% | 110% | 100% | 117% |
20250507 | 2,938 | 2,963 | 2,921 | 2,945 | 160,100 | -14 | 100% | 100% | 92% | ▼ | 99% | 102% | 109% | 100% | 116% |
20250508 | 2,958 | 2,965 | 2,909 | 2,935 | 188,400 | -11 | 100% | 99% | 118% | ▼▼ | 101% | 101% | 110% | 99% | 116% |
20250509 | 2,935 | 2,973 | 2,935 | 2,952 | 223,500 | 18 | 101% | 101% | 119% | ▲ | 101% | 100% | 109% | 100% | 117% |
20250512 | 2,958 | 2,989 | 2,939 | 2,987 | 208,500 | 35 | 101% | 101% | 93% | ▲▲ | 100% | 98% | 108% | 100% | 112% |
20250513 | 3,000 | 3,029 | 2,969 | 3,014 | 281,400 | 28 | 101% | 100% | 135% | ▲▲▲ | 100% | 99% | 109% | 100% | 113% |
20250514 | 2,979 | 3,015 | 2,944 | 2,971 | 199,700 | -43 | 99% | 100% | 71% | ▼ | 100% | 99% | 109% | 99% | 111% |
20250515 | 2,971 | 2,993 | 2,951 | 2,969 | 262,500 | -3 | 100% | 100% | 131% | ▼▼ | 99% | 103% | 109% | 98% | 110% |
20250516 | 2,969 | 2,993 | 2,918 | 2,950 | 234,200 | -19 | 99% | 99% | 89% | ▼▼▼ | 99% | 103% | 110% | 98% | 108% |
20250519 | 2,947 | 2,952 | 2,910 | 2,928 | 226,000 | -23 | 99% | 99% | 96% | ▼▼▼▼ | 100% | 103% | 110% | 97% | 105% |
20250520 | 2,945 | 2,958 | 2,919 | 2,940 | 207,900 | 13 | 100% | 100% | 92% | ▲ | 99% | 103% | 109% | 98% | 104% |
20250521 | 2,964 | 2,972 | 2,911 | 2,933 | 196,900 | -7 | 100% | 99% | 95% | ▼ | 102% | 102% | 109% | 97% | 104% |
20250522 | 2,983 | 3,088 | 2,976 | 3,049 | 450,200 | 116 | 104% | 102% | 229% | ▲ | 100% | 100% | 106% | 100% | 107% |
20250523 | 3,055 | 3,075 | 3,015 | 3,042 | 305,900 | -7 | 100% | 100% | 68% | ▼ | 100% | 101% | 0% | 100% | 106% |
20250526 | 3,031 | 3,032 | 2,998 | 3,023 | 202,700 | -19 | 99% | 100% | 66% | ▼▼ | 101% | 105% | 0% | 99% | 106% |
20250527 | 3,030 | 3,055 | 3,010 | 3,048 | 147,400 | 25 | 101% | 101% | 73% | ▲ | 100% | 106% | 0% | 100% | 106% |
20250528 | 3,060 | 3,072 | 3,042 | 3,053 | 220,800 | 5 | 100% | 100% | 150% | ▲▲ | 100% | 106% | 0% | 100% | 105% |
20250529 | 3,048 | 3,065 | 3,040 | 3,054 | 187,900 | 1 | 100% | 100% | 85% | ▲▲▲ | 101% | 107% | 0% | 100% | 104% |
20250530 | 3,028 | 3,064 | 3,025 | 3,052 | 202,500 | -2 | 100% | 101% | 108% | ▼ | 101% | 104% | 0% | 100% | 104% |
20250602 | 3,122 | 3,172 | 3,110 | 3,167 | 412,300 | 115 | 104% | 101% | 204% | ▲ | 102% | 102% | 0% | 100% | 108% |
20250603 | 3,176 | 3,264 | 3,168 | 3,238 | 534,600 | 71 | 102% | 102% | 130% | ▲▲ | 100% | 0% | 0% | 100% | 111% |
20250604 | 3,238 | 3,251 | 3,205 | 3,237 | 317,400 | -1 | 100% | 100% | 59% | ▼ | 100% | 0% | 0% | 100% | 111% |
20250605 | 3,225 | 3,248 | 3,217 | 3,229 | 183,200 | -8 | 100% | 100% | 58% | ▼▼ | 99% | 0% | 0% | 100% | 110% |
20250606 | 3,262 | 3,278 | 3,235 | 3,237 | 201,800 | 8 | 100% | 99% | 110% | ▲ | % | % | % | 100% | 111% |
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 | 55,700 | 42,700 | 36,200 | 5,600 | 19,500 | 37,100 |
2025-05-23 | 56,100 | 47,300 | 36,100 | 5,100 | 20,000 | 42,200 |
2025-05-16 | 53,200 | 48,400 | 36,100 | 3,700 | 17,100 | 44,700 |
2025-05-09 | 50,800 | 63,600 | 36,100 | 2,800 | 14,700 | 60,800 |
2025-05-02 | 52,700 | 66,000 | 37,800 | 3,000 | 14,900 | 63,000 |
2025-04-25 | 45,900 | 44,600 | 37,600 | 6,300 | 8,300 | 38,300 |
2025-04-18 | 53,800 | 47,500 | 46,200 | 4,200 | 7,600 | 43,300 |
2025-04-11 | 53,400 | 37,100 | 46,200 | 4,800 | 7,200 | 32,300 |
2025-04-04 | 52,400 | 42,000 | 46,200 | 2,400 | 6,200 | 39,600 |
2025-03-28 | 53,700 | 45,400 | 46,200 | 2,300 | 7,500 | 43,100 |
2025-03-21 | 52,800 | 45,000 | 46,200 | 2,400 | 6,600 | 42,600 |
2025-03-14 | 53,400 | 36,400 | 46,200 | 2,500 | 7,200 | 33,900 |
2025-03-07 | 53,900 | 32,900 | 46,200 | 2,500 | 7,700 | 30,400 |
2025-02-28 | 57,900 | 24,500 | 47,300 | 2,500 | 10,600 | 22,000 |
2025-02-21 | 65,000 | 25,500 | 50,900 | 4,000 | 14,100 | 21,500 |
2025-02-14 | 65,200 | 49,800 | 51,300 | 14,200 | 13,900 | 35,600 |
2025-02-07 | 52,900 | 47,300 | 50,900 | 10,700 | 2,000 | 36,600 |
2025-01-31 | 53,100 | 43,000 | 50,900 | 9,700 | 2,200 | 33,300 |
2025-01-24 | 55,600 | 17,100 | 51,300 | 6,700 | 4,300 | 10,400 |
2025-01-17 | 52,900 | 16,700 | 48,300 | 6,300 | 4,600 | 10,400 |
2025-01-10 | 59,900 | 18,400 | 52,800 | 8,400 | 7,100 | 10,000 |
2024-12-27 | 75,900 | 19,500 | 65,600 | 9,000 | 10,300 | 10,500 |
2024-12-20 | 152,500 | 24,900 | 136,000 | 4,800 | 16,500 | 20,100 |
2024-12-13 | 95,200 | 21,400 | 82,300 | 9,600 | 12,900 | 11,800 |
2024-12-06 | 79,900 | 89,800 | 67,600 | 34,600 | 12,300 | 55,200 |
2024-11-29 | 65,500 | 74,700 | 52,300 | 19,600 | 13,200 | 55,100 |
2024-11-22 | 63,400 | 66,200 | 51,000 | 16,500 | 12,400 | 49,700 |
2024-11-15 | 26,700 | 61,800 | 15,100 | 14,600 | 11,600 | 47,200 |
2024-11-08 | 47,700 | 68,100 | 16,700 | 19,500 | 31,000 | 48,600 |
2024-11-01 | 25,300 | 30,700 | 15,000 | 9,200 | 10,300 | 21,500 |
2024-10-25 | 22,200 | 16,600 | 14,500 | 8,100 | 7,700 | 8,500 |
2024-10-18 | 20,900 | 20,300 | 14,600 | 9,200 | 6,300 | 11,100 |
2024-10-11 | 20,100 | 20,800 | 14,600 | 9,800 | 5,500 | 11,000 |
2024-10-04 | 19,000 | 19,800 | 14,600 | 6,200 | 4,400 | 13,600 |
2024-09-27 | 21,800 | 19,600 | 15,300 | 5,500 | 6,500 | 14,100 |
2024-09-20 | 17,500 | 23,400 | 15,300 | 11,300 | 2,200 | 12,100 |
2024-09-13 | 17,700 | 12,000 | 15,300 | 4,200 | 2,400 | 7,800 |
2024-09-06 | 17,500 | 27,800 | 15,300 | 3,700 | 2,200 | 24,100 |
2024-08-30 | 21,200 | 24,200 | 18,400 | 3,200 | 2,800 | 21,000 |
2024-08-23 | 19,500 | 14,600 | 16,200 | 3,200 | 3,300 | 11,400 |
2024-08-16 | 18,600 | 15,400 | 16,100 | 4,500 | 2,500 | 10,900 |
2024-08-09 | 21,600 | 19,100 | 19,100 | 4,300 | 2,500 | 14,800 |
2024-08-02 | 25,300 | 22,200 | 22,500 | 5,000 | 2,800 | 17,200 |
2024-07-26 | 11,600 | 29,200 | 6,500 | 18,300 | 5,100 | 10,900 |
2024-07-19 | 21,400 | 30,900 | 16,500 | 18,300 | 4,900 | 12,600 |
2024-07-12 | 21,400 | 31,100 | 16,500 | 18,300 | 4,900 | 12,800 |
2024-07-05 | 21,700 | 36,600 | 16,700 | 19,400 | 5,000 | 17,200 |
2024-06-28 | 23,600 | 25,100 | 16,700 | 9,200 | 6,900 | 15,900 |
2024-06-21 | 23,200 | 27,700 | 17,000 | 11,000 | 6,200 | 16,700 |
2024-06-14 | 24,100 | 28,500 | 17,000 | 11,500 | 7,100 | 17,000 |
2024-06-07 | 25,900 | 36,200 | 17,000 | 12,100 | 8,900 | 24,100 |
2024-05-31 | 15,100 | 31,700 | 7,000 | 11,100 | 8,100 | 20,600 |
2024-05-24 | 14,200 | 31,300 | 7,000 | 9,600 | 7,200 | 21,700 |
2024-05-17 | 16,700 | 23,500 | 7,200 | 6,900 | 9,500 | 16,600 |
2024-05-10 | 17,400 | 21,000 | 7,100 | 5,900 | 10,300 | 15,100 |
2024-05-02 | 17,600 | 17,800 | 7,000 | 5,100 | 10,600 | 12,700 |
2024-04-26 | 21,900 | 14,000 | 7,300 | 4,800 | 14,600 | 9,200 |
2024-04-19 | 10,600 | 15,400 | 7,000 | 3,700 | 3,600 | 11,700 |
2024-04-12 | 15,500 | 12,400 | 6,900 | 4,600 | 8,600 | 7,800 |
2024-04-05 | 10,400 | 30,200 | 6,800 | 9,200 | 3,600 | 21,000 |
2024-03-29 | 14,700 | 9,400 | 6,600 | 3,100 | 8,100 | 6,300 |
2024-03-22 | 11,600 | 10,700 | 6,600 | 2,200 | 5,000 | 8,500 |
2024-03-15 | 5,500 | 12,200 | 200 | 2,500 | 5,300 | 9,700 |
2024-03-08 | 3,900 | 16,100 | 200 | 2,700 | 3,700 | 13,400 |
2024-03-01 | 3,300 | 14,300 | 200 | 2,900 | 3,100 | 11,400 |
2024-02-22 | 6,600 | 19,000 | 600 | 2,400 | 6,000 | 16,600 |
2024-02-16 | 6,600 | 16,700 | 100 | 2,200 | 6,500 | 14,500 |
2024-02-09 | 5,100 | 12,900 | 0 | 2,000 | 5,100 | 10,900 |
2024-02-02 | 5,800 | 7,200 | 0 | 1,500 | 5,800 | 5,700 |
2024-01-26 | 8,000 | 6,600 | 400 | 1,300 | 7,600 | 5,300 |
2024-01-19 | 8,900 | 7,800 | 1,500 | 2,000 | 7,400 | 5,800 |
2024-01-12 | 8,400 | 7,500 | 1,800 | 2,100 | 6,600 | 5,400 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-14 | 三菱UFJモルガン・スタンレー証券株式会社 | 576,600 | 0.49% | ▼ | -23,100 | 2,720 | 2,762 | 2,719 | 2,735 | 204,900 |
2025-03-12 | 三菱UFJモルガン・スタンレー証券株式会社 | 599,700 | 0.51% | ▲ | 2,718 | 2,772 | 2,717 | 2,751 | 279,700 | |
2024-11-27 | Citigroup Global Markets Limited | 584,200 | 0.48% | ▼ | -130,600 | 2,806 | 2,822 | 2,754 | 2,771 | 427,300 |
2024-11-26 | Citigroup Global Markets Limited | 714,800 | 0.58% | ▼ | -130,600 | 2,785 | 2,843 | 2,785 | 2,833 | 337,300 |
2024-11-22 | Citigroup Global Markets Limited | 845,400 | 0.69% | ▼ | -123,800 | 2,820 | 2,832 | 2,767 | 2,801 | 274,600 |
2024-11-18 | Citigroup Global Markets Limited | 969,200 | 0.79% | ▼ | -11,100 | 2,719 | 2,776 | 2,710 | 2,760 | 291,900 |
2024-11-07 | Citigroup Global Markets Limited | 980,300 | 0.80% | ▲ | 203,300 | 2,750 | 2,762 | 2,698 | 2,712 | 525,500 |
2024-10-30 | Citigroup Global Markets Limited | 777,000 | 0.63% | ▲ | 2,520 | 2,535 | 2,467 | 2,490 | 614,100 | |
2024-04-19 | J.P. MORGAN SECURITIES PLC | 494,725 | 0.40% | ▼ | -138,900 | 2,575 | 2,581 | 2,496 | 2,517 | 314,000 |
2024-04-18 | J.P. MORGAN SECURITIES PLC | 633,625 | 0.52% | ▲ | 604,900 | 2,602 | 2,613 | 2,589 | 2,597 | 175,500 |
2024-04-08 | 三菱UFJモルガン・スタンレー証券株式会社 | 537,400 | 0.44% | ▼ | -154,400 | 2,532 | 2,540 | 2,505 | 2,517 | 161,800 |
2024-03-19 | J.P. MORGAN SECURITIES PLC | 28,725 | 0.02% | ▼ | -627,900 | 2,481 | 2,505 | 2,467 | 2,503 | 190,800 |
2024-03-15 | J.P. MORGAN SECURITIES PLC | 656,625 | 0.54% | ▲ | 2,450 | 2,538 | 2,450 | 2,490 | 980,900 | |
2024-03-14 | 三菱UFJモルガン・スタンレー証券株式会社 | 691,800 | 0.56% | ▲ | 2,402 | 2,450 | 2,396 | 2,444 | 275,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7984 | 1 | コクヨ | 2025-06-07 10:26:33 |
7984 | 2 | 業績ハイライト|業績・財務|株主・投資家情報|コクヨ | 2024-06-19 08:25:05 |
7984 | 2 | 数字でわかるコクヨ|一目でわかるコクヨ|株主・投資家情報|コクヨ | 2024-06-19 08:25:04 |
7984 | 2 | コクヨの事業|一目でわかるコクヨ|株主・投資家情報|コクヨ | 2024-06-19 08:25:03 |
7984 | 2 | 決算関連資料|IRライブラリー|株主・投資家情報|コクヨ | 2024-06-19 08:25:02 |
7984 | 2 | トップメッセージ|経営方針・戦略|株主・投資家情報|コクヨ | 2024-06-19 08:25:01 |
7984 | 2 | SUTENAI CIRCLE|コクヨ | 2024-06-18 09:18:50 |
7984 | 2 | 統合報告書|IRライブラリー|株主・投資家情報|コクヨ | 2024-06-14 21:35:22 |
7984 | 2 | 中期経営計画|経営方針・戦略|株主・投資家情報|コクヨ | 2024-06-14 21:35:20 |
7984 | 2 | IRサイトマップ|株主・投資家情報|コクヨ | 2024-06-14 14:56:20 |