7984--コクヨ-【その他製品】【事務用品】文具とオフィス家具通販事業も強化
売上高:3287530-当期純利益:190690-総資産:3584120-時価:393431454----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,7902,7972,7652,765124,600-2099%99%65%▼▼101%101%108%94%107%
202503112,7402,7682,7232,768193,1003100%101%155%101%104%109%94%107%
202503122,7182,7722,7172,751279,700-1799%101%145%100%103%107%93%106%
202503132,7582,7682,7352,755156,2004100%100%56%101%106%105%93%106%
202503142,7202,7622,7192,735204,900-2099%101%131%101%105%104%93%102%
202503172,7552,7942,7552,779156,00044102%101%76%100%103%100%94%102%
202503182,8292,8442,8002,826309,10048102%100%198%▲▲101%103%98%96%103%
202503192,8302,8722,8192,847220,90021101%101%71%▲▲▲101%104%100%96%104%
202503212,8452,8802,8422,875361,80028101%101%164%▲▲▲▲100%102%98%97%105%
202503242,8992,9002,8702,888170,60013100%100%47%▲▲▲▲▲100%102%98%99%106%
202503252,9082,9152,8732,907211,30019101%100%124%▲▲▲▲▲▲100%98%98%100%106%
202503262,9222,9232,8942,915253,1008100%100%120%▲▲▲▲▲▲▲102%98%99%100%107%
202503272,9082,9782,9082,971355,50057102%102%140%▲▲▲▲▲▲▲▲99%95%97%100%109%
202503282,9712,9952,9422,952252,300-1999%99%71%98%96%101%99%108%
202503312,9022,9122,8502,854336,300-9897%98%133%▼▼99%93%101%96%104%
202504012,8912,8942,8412,860190,9006100%99%57%99%90%103%96%105%
202504022,8512,8782,8182,826222,100-3499%99%116%100%96%107%95%103%
202504032,7762,8082,7482,782221,900-4598%100%100%▼▼98%98%108%94%102%
202504042,7412,7612,6462,682284,900-10096%98%128%▼▼▼102%107%118%90%100%
202504082,5012,6012,4822,561284,000-12195%102%100%▼▼▼▼100%107%117%86%100%
202504092,5302,5602,5002,530317,200-3199%100%112%▼▼▼▼▼99%101%110%85%100%
202504102,7022,7022,6302,674349,500144106%99%110%102%106%114%90%106%
202504112,6102,6642,5612,661362,600-13100%102%104%100%106%112%90%105%
202504142,6902,7012,6652,678143,50017101%100%40%100%105%112%90%106%
202504152,6942,7252,6942,706166,10028101%100%116%▲▲100%105%110%91%107%
202504162,7302,7682,7112,735193,00030101%100%116%▲▲▲101%104%109%92%108%
202504172,7542,7912,7542,779180,20044102%101%93%▲▲▲▲101%103%108%94%110%
202504182,8002,8472,7832,841136,80062102%101%76%▲▲▲▲▲100%102%107%96%112%
202504212,8262,8272,7832,817129,400-2499%100%95%101%103%108%95%111%
202504222,8202,8622,8192,862171,40045102%101%132%99%101%105%96%113%
202504232,9002,9122,8602,867228,9005100%99%134%▲▲100%102%106%96%113%
202504242,8882,9272,8812,885220,60018101%100%96%▲▲▲99%102%105%97%114%
202504252,8972,9202,8622,863279,300-2299%99%127%101%102%105%97%113%
202504282,9022,9892,8712,918465,60055102%101%167%101%101%105%100%115%
202504302,9102,9402,9002,928254,70010100%101%55%▲▲100%100%104%100%116%
202505012,9382,9552,9212,947181,80019101%100%71%▲▲▲100%101%107%100%116%
202505022,9472,9652,9302,959173,10012100%100%95%▲▲▲▲100%103%110%100%117%
202505072,9382,9632,9212,945160,100-14100%100%92%99%102%109%100%116%
202505082,9582,9652,9092,935188,400-11100%99%118%▼▼101%101%110%99%116%
202505092,9352,9732,9352,952223,50018101%101%119%101%100%109%100%117%
202505122,9582,9892,9392,987208,50035101%101%93%▲▲100%98%108%100%112%
202505133,0003,0292,9693,014281,40028101%100%135%▲▲▲100%99%109%100%113%
202505142,9793,0152,9442,971199,700-4399%100%71%100%99%109%99%111%
202505152,9712,9932,9512,969262,500-3100%100%131%▼▼99%103%109%98%110%
202505162,9692,9932,9182,950234,200-1999%99%89%▼▼▼99%103%110%98%108%
202505192,9472,9522,9102,928226,000-2399%99%96%▼▼▼▼100%103%110%97%105%
202505202,9452,9582,9192,940207,90013100%100%92%99%103%109%98%104%
202505212,9642,9722,9112,933196,900-7100%99%95%102%102%109%97%104%
202505222,9833,0882,9763,049450,200116104%102%229%100%100%106%100%107%
202505233,0553,0753,0153,042305,900-7100%100%68%100%101%0%100%106%
202505263,0313,0322,9983,023202,700-1999%100%66%▼▼101%105%0%99%106%
202505273,0303,0553,0103,048147,40025101%101%73%100%106%0%100%106%
202505283,0603,0723,0423,053220,8005100%100%150%▲▲100%106%0%100%105%
202505293,0483,0653,0403,054187,9001100%100%85%▲▲▲101%107%0%100%104%
202505303,0283,0643,0253,052202,500-2100%101%108%101%104%0%100%104%
202506023,1223,1723,1103,167412,300115104%101%204%102%102%0%100%108%
202506033,1763,2643,1683,238534,60071102%102%130%▲▲100%0%0%100%111%
202506043,2383,2513,2053,237317,400-1100%100%59%100%0%0%100%111%
202506053,2253,2483,2173,229183,200-8100%100%58%▼▼99%0%0%100%110%
202506063,2623,2783,2353,237201,8008100%99%110%%%%100%111%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3055,70042,70036,2005,60019,50037,100
2025-05-2356,10047,30036,1005,10020,00042,200
2025-05-1653,20048,40036,1003,70017,10044,700
2025-05-0950,80063,60036,1002,80014,70060,800
2025-05-0252,70066,00037,8003,00014,90063,000
2025-04-2545,90044,60037,6006,3008,30038,300
2025-04-1853,80047,50046,2004,2007,60043,300
2025-04-1153,40037,10046,2004,8007,20032,300
2025-04-0452,40042,00046,2002,4006,20039,600
2025-03-2853,70045,40046,2002,3007,50043,100
2025-03-2152,80045,00046,2002,4006,60042,600
2025-03-1453,40036,40046,2002,5007,20033,900
2025-03-0753,90032,90046,2002,5007,70030,400
2025-02-2857,90024,50047,3002,50010,60022,000
2025-02-2165,00025,50050,9004,00014,10021,500
2025-02-1465,20049,80051,30014,20013,90035,600
2025-02-0752,90047,30050,90010,7002,00036,600
2025-01-3153,10043,00050,9009,7002,20033,300
2025-01-2455,60017,10051,3006,7004,30010,400
2025-01-1752,90016,70048,3006,3004,60010,400
2025-01-1059,90018,40052,8008,4007,10010,000
2024-12-2775,90019,50065,6009,00010,30010,500
2024-12-20152,50024,900136,0004,80016,50020,100
2024-12-1395,20021,40082,3009,60012,90011,800
2024-12-0679,90089,80067,60034,60012,30055,200
2024-11-2965,50074,70052,30019,60013,20055,100
2024-11-2263,40066,20051,00016,50012,40049,700
2024-11-1526,70061,80015,10014,60011,60047,200
2024-11-0847,70068,10016,70019,50031,00048,600
2024-11-0125,30030,70015,0009,20010,30021,500
2024-10-2522,20016,60014,5008,1007,7008,500
2024-10-1820,90020,30014,6009,2006,30011,100
2024-10-1120,10020,80014,6009,8005,50011,000
2024-10-0419,00019,80014,6006,2004,40013,600
2024-09-2721,80019,60015,3005,5006,50014,100
2024-09-2017,50023,40015,30011,3002,20012,100
2024-09-1317,70012,00015,3004,2002,4007,800
2024-09-0617,50027,80015,3003,7002,20024,100
2024-08-3021,20024,20018,4003,2002,80021,000
2024-08-2319,50014,60016,2003,2003,30011,400
2024-08-1618,60015,40016,1004,5002,50010,900
2024-08-0921,60019,10019,1004,3002,50014,800
2024-08-0225,30022,20022,5005,0002,80017,200
2024-07-2611,60029,2006,50018,3005,10010,900
2024-07-1921,40030,90016,50018,3004,90012,600
2024-07-1221,40031,10016,50018,3004,90012,800
2024-07-0521,70036,60016,70019,4005,00017,200
2024-06-2823,60025,10016,7009,2006,90015,900
2024-06-2123,20027,70017,00011,0006,20016,700
2024-06-1424,10028,50017,00011,5007,10017,000
2024-06-0725,90036,20017,00012,1008,90024,100
2024-05-3115,10031,7007,00011,1008,10020,600
2024-05-2414,20031,3007,0009,6007,20021,700
2024-05-1716,70023,5007,2006,9009,50016,600
2024-05-1017,40021,0007,1005,90010,30015,100
2024-05-0217,60017,8007,0005,10010,60012,700
2024-04-2621,90014,0007,3004,80014,6009,200
2024-04-1910,60015,4007,0003,7003,60011,700
2024-04-1215,50012,4006,9004,6008,6007,800
2024-04-0510,40030,2006,8009,2003,60021,000
2024-03-2914,7009,4006,6003,1008,1006,300
2024-03-2211,60010,7006,6002,2005,0008,500
2024-03-155,50012,2002002,5005,3009,700
2024-03-083,90016,1002002,7003,70013,400
2024-03-013,30014,3002002,9003,10011,400
2024-02-226,60019,0006002,4006,00016,600
2024-02-166,60016,7001002,2006,50014,500
2024-02-095,10012,90002,0005,10010,900
2024-02-025,8007,20001,5005,8005,700
2024-01-268,0006,6004001,3007,6005,300
2024-01-198,9007,8001,5002,0007,4005,800
2024-01-128,4007,5001,8002,1006,6005,400

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576,6000.49%-23,1002,7202,7622,7192,735204,900
2025-03-12 三菱UFJモルガン・スタンレー証券株式会社599,7000.51%2,7182,7722,7172,751279,700
2024-11-27 Citigroup Global Markets Limited584,2000.48%-130,6002,8062,8222,7542,771427,300
2024-11-26 Citigroup Global Markets Limited714,8000.58%-130,6002,7852,8432,7852,833337,300
2024-11-22 Citigroup Global Markets Limited845,4000.69%-123,8002,8202,8322,7672,801274,600
2024-11-18 Citigroup Global Markets Limited969,2000.79%-11,1002,7192,7762,7102,760291,900
2024-11-07 Citigroup Global Markets Limited980,3000.80%203,3002,7502,7622,6982,712525,500
2024-10-30 Citigroup Global Markets Limited777,0000.63%2,5202,5352,4672,490614,100
2024-04-19 J.P. MORGAN SECURITIES PLC494,7250.40%-138,9002,5752,5812,4962,517314,000
2024-04-18 J.P. MORGAN SECURITIES PLC633,6250.52%604,9002,6022,6132,5892,597175,500
2024-04-08 三菱UFJモルガン・スタンレー証券株式会社537,4000.44%-154,4002,5322,5402,5052,517161,800
2024-03-19 J.P. MORGAN SECURITIES PLC28,7250.02%-627,9002,4812,5052,4672,503190,800
2024-03-15 J.P. MORGAN SECURITIES PLC656,6250.54%2,4502,5382,4502,490980,900
2024-03-14 三菱UFJモルガン・スタンレー証券株式会社691,8000.56%2,4022,4502,3962,444275,600

TDnet更新情報

報告日strtime銘柄タイトル
2025060516:00コクヨ 自己株式の取得状況に関するお知らせ
2025053016:00コクヨ 株式分割、株式分割に伴う定款の一部変更、自己株式取得に係る事項の一部変更及び配当予想の修正に関するお知らせ
2025053016:00コクヨ 取締役の辞任に関するお知らせ
2025051216:00コクヨ 自己株式の取得状況に関するお知らせ
2025042516:00コクヨ 2025年12月期 第1四半期決算短信〔日本基準〕(連結)
2025041516:00コクヨ 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及び一部失権に関するお知らせ
2025032817:00コクヨ 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
2025021412:00コクヨ 2024年12月期 決算短信〔日本基準〕(連結)
2025021412:00コクヨ 2024年12月期 剰余金の配当(増配)に関するお知らせ
2025021412:00コクヨ 自己株式取得に係る事項の決定に関するお知らせ
2025021412:00コクヨ 従業員に対する株式インセンティブ制度の導入に関するお知らせ
2025021412:00コクヨ 本社移転に関するお知らせ
2025010916:00コクヨ 特別利益及び特別損失(減損損失)計上に関するお知らせ
2024122615:30コクヨ 自己株式の消却完了に関するお知らせ
2024112716:30コクヨ 第4次中期経営計画「Unite for Growth 2027」の策定に関するお知らせ
2024112716:30コクヨ 組織改正および役員人事のお知らせ
2024112716:30コクヨ 自己株式の消却に関するお知らせ
2024102816:00コクヨ 2024年12月期 第3四半期決算短信〔日本基準〕(連結)
2024072912:00コクヨ 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024042616:00コクヨ 2024年12月期 第1四半期決算短信〔日本基準〕(連結)
2024042616:00コクヨ 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
2024032816:00コクヨ 組織改正及び執行役員人事のお知らせ
2024022116:00コクヨ 自己株式の取得状況及び取得終了に関するお知らせ
2024022116:00コクヨ (再訂正)「定款の一部変更に関するお知らせ」の一部訂正について
2024021516:00コクヨ (訂正)「指名委員会等設置会社への移行および役員人事について」の一部訂正について
2024021516:00コクヨ (訂正)「定款の一部変更に関するお知らせ」の一部訂正について
2024021312:00コクヨ 2023年12月期 決算短信〔日本基準〕(連結)
2024021312:00コクヨ 2023年12月期 剰余金の配当(増配)に関するお知らせ
2024021312:00コクヨ 定款の一部変更に関するお知らせ
2024021312:00コクヨ 指名委員会等設置会社への移行および役員人事について
2024020616:00コクヨ 自己株式の取得状況に関するお知らせ
2024011016:00コクヨ 自己株式の取得状況に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VN1I3502025-04-23 17:00コクヨ株式会社Oasis Management Company Ltd.変更報告書
S100UMI23502024-11-06 12:30コクヨ株式会社Oasis Management Company Ltd.大量保有報告書

企業サイト更新情報