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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 2,785 | 2,806 | 2,759 | 2,759 | 158,800 | -34 | 99% | 99% | 34% | ▼▼ | 102% | 101% | 97% | 96% | 100% |
20241219 | 2,750 | 2,811 | 2,748 | 2,801 | 246,100 | 42 | 102% | 102% | 155% | ▲ | 100% | 100% | 95% | 97% | 102% |
20241220 | 2,800 | 2,809 | 2,776 | 2,787 | 305,700 | -14 | 100% | 100% | 124% | ▼ | 100% | 100% | 96% | 97% | 101% |
20241223 | 2,776 | 2,800 | 2,770 | 2,783 | 291,300 | -4 | 100% | 100% | 95% | ▼▼ | 100% | 101% | 95% | 97% | 101% |
20241224 | 2,776 | 2,777 | 2,761 | 2,771 | 221,400 | -12 | 100% | 100% | 76% | ▼▼▼ | 100% | 100% | 94% | 96% | 100% |
20241225 | 2,787 | 2,792 | 2,756 | 2,786 | 292,300 | 15 | 101% | 100% | 132% | ▲ | 100% | 97% | 94% | 97% | 101% |
20241226 | 2,800 | 2,802 | 2,770 | 2,787 | 937,700 | 1 | 100% | 100% | 321% | ▲▲ | 101% | 99% | 97% | 97% | 101% |
20241227 | 2,737 | 2,775 | 2,725 | 2,768 | 498,800 | -19 | 99% | 101% | 53% | ▼ | 101% | 96% | 97% | 96% | 100% |
20241230 | 2,780 | 2,802 | 2,770 | 2,797 | 290,600 | 29 | 101% | 101% | 58% | ▲ | 97% | 96% | 97% | 97% | 101% |
20250106 | 2,777 | 2,780 | 2,700 | 2,700 | 244,700 | -98 | 97% | 97% | 84% | ▼ | 100% | 98% | 100% | 94% | 100% |
20250107 | 2,700 | 2,715 | 2,688 | 2,707 | 225,100 | 8 | 100% | 100% | 92% | ▲ | 99% | 97% | 100% | 94% | 100% |
20250108 | 2,697 | 2,700 | 2,655 | 2,678 | 352,700 | -30 | 99% | 99% | 157% | ▼ | 100% | 99% | 102% | 93% | 100% |
20250109 | 2,659 | 2,699 | 2,644 | 2,660 | 341,200 | -18 | 99% | 100% | 97% | ▼▼ | 100% | 98% | 102% | 93% | 100% |
20250110 | 2,647 | 2,671 | 2,636 | 2,654 | 255,700 | -6 | 100% | 100% | 75% | ▼▼▼ | 98% | 98% | 102% | 93% | 100% |
20250114 | 2,653 | 2,655 | 2,604 | 2,613 | 303,800 | -42 | 98% | 98% | 119% | ▼▼▼▼ | 101% | 101% | 104% | 91% | 100% |
20250115 | 2,600 | 2,619 | 2,598 | 2,619 | 241,400 | 7 | 100% | 101% | 79% | ▲ | 100% | 100% | 104% | 92% | 100% |
20250116 | 2,611 | 2,632 | 2,605 | 2,605 | 213,400 | -14 | 99% | 100% | 88% | ▼ | 100% | 101% | 110% | 92% | 100% |
20250117 | 2,588 | 2,602 | 2,575 | 2,597 | 257,500 | -9 | 100% | 100% | 121% | ▼▼ | 101% | 101% | 111% | 91% | 100% |
20250120 | 2,592 | 2,620 | 2,592 | 2,606 | 148,600 | 10 | 100% | 101% | 58% | ▲ | 100% | 102% | 112% | 93% | 100% |
20250121 | 2,614 | 2,619 | 2,589 | 2,613 | 176,400 | 7 | 100% | 100% | 119% | ▲▲ | 100% | 102% | 113% | 93% | 101% |
20250122 | 2,624 | 2,633 | 2,612 | 2,613 | 152,000 | 0 | 100% | 100% | 86% | -- | 100% | 103% | 113% | 93% | 101% |
20250123 | 2,624 | 2,627 | 2,608 | 2,612 | 243,900 | -2 | 100% | 100% | 160% | ▼ | 99% | 102% | 112% | 93% | 101% |
20250124 | 2,648 | 2,658 | 2,625 | 2,627 | 233,800 | 16 | 101% | 99% | 96% | ▲ | 100% | 102% | 112% | 94% | 101% |
20250127 | 2,648 | 2,666 | 2,640 | 2,656 | 182,700 | 29 | 101% | 100% | 78% | ▲▲ | 100% | 101% | 110% | 95% | 102% |
20250128 | 2,676 | 2,707 | 2,657 | 2,689 | 295,600 | 33 | 101% | 100% | 162% | ▲▲▲ | 99% | 97% | 109% | 96% | 104% |
20250129 | 2,709 | 2,724 | 2,689 | 2,691 | 353,700 | 3 | 100% | 99% | 120% | ▲▲▲▲ | 101% | 96% | 110% | 96% | 104% |
20250130 | 2,691 | 2,714 | 2,674 | 2,707 | 820,200 | 16 | 101% | 101% | 232% | ▲▲▲▲▲ | 100% | 97% | 109% | 97% | 104% |
20250131 | 2,708 | 2,713 | 2,690 | 2,701 | 281,300 | -7 | 100% | 100% | 34% | ▼ | 98% | 98% | 110% | 97% | 104% |
20250203 | 2,675 | 2,693 | 2,624 | 2,629 | 264,600 | -72 | 97% | 98% | 94% | ▼▼ | 97% | 98% | 111% | 97% | 101% |
20250204 | 2,660 | 2,664 | 2,582 | 2,587 | 193,000 | -43 | 98% | 97% | 73% | ▼▼▼ | 100% | 100% | 112% | 96% | 100% |
20250205 | 2,588 | 2,597 | 2,578 | 2,593 | 205,400 | 7 | 100% | 100% | 106% | ▲ | 101% | 103% | 112% | 96% | 100% |
20250206 | 2,603 | 2,633 | 2,592 | 2,618 | 268,800 | 25 | 101% | 101% | 131% | ▲▲ | 99% | 109% | 109% | 97% | 101% |
20250207 | 2,620 | 2,624 | 2,590 | 2,599 | 173,600 | -19 | 99% | 99% | 65% | ▼ | 100% | 111% | 110% | 96% | 100% |
20250210 | 2,590 | 2,602 | 2,581 | 2,593 | 200,700 | -6 | 100% | 100% | 116% | ▼▼ | 100% | 113% | 110% | 96% | 100% |
20250212 | 2,586 | 2,603 | 2,575 | 2,599 | 209,900 | 6 | 100% | 100% | 105% | ▲ | 102% | 112% | 109% | 96% | 100% |
20250213 | 2,628 | 2,676 | 2,621 | 2,670 | 351,600 | 71 | 103% | 102% | 168% | ▲▲ | 106% | 109% | 105% | 99% | 103% |
20250214 | 2,700 | 2,950 | 2,656 | 2,854 | 1,600,800 | 184 | 107% | 106% | 455% | ▲▲▲ | 99% | 101% | 98% | 100% | 110% |
20250217 | 2,895 | 2,980 | 2,855 | 2,870 | 722,300 | 17 | 101% | 99% | 45% | ▲▲▲▲ | 101% | 100% | 98% | 100% | 111% |
20250218 | 2,899 | 2,917 | 2,857 | 2,917 | 450,100 | 47 | 102% | 101% | 62% | ▲▲▲▲▲ | 100% | 97% | 94% | 100% | 113% |
20250219 | 2,949 | 2,967 | 2,889 | 2,954 | 491,400 | 37 | 101% | 100% | 109% | ▲▲▲▲▲▲ | 99% | 96% | 94% | 100% | 114% |
20250220 | 2,954 | 2,954 | 2,876 | 2,910 | 343,300 | -44 | 99% | 99% | 70% | ▼ | 100% | 98% | 95% | 99% | 113% |
20250225 | 2,920 | 2,934 | 2,874 | 2,906 | 414,000 | -5 | 100% | 100% | 121% | ▼▼ | 98% | 99% | 96% | 98% | 112% |
20250226 | 2,895 | 2,906 | 2,818 | 2,838 | 281,700 | -68 | 98% | 98% | 68% | ▼▼▼ | 100% | 99% | 97% | 96% | 110% |
20250227 | 2,851 | 2,864 | 2,836 | 2,851 | 230,900 | 13 | 100% | 100% | 82% | ▲ | 99% | 100% | 98% | 96% | 110% |
20250228 | 2,833 | 2,841 | 2,794 | 2,812 | 426,000 | -39 | 99% | 99% | 184% | ▼ | 101% | 100% | 98% | 95% | 109% |
20250303 | 2,833 | 2,859 | 2,813 | 2,857 | 228,400 | 46 | 102% | 101% | 54% | ▲ | 99% | 98% | 0% | 97% | 110% |
20250304 | 2,841 | 2,848 | 2,805 | 2,824 | 205,800 | -33 | 99% | 99% | 90% | ▼ | 100% | 98% | 0% | 96% | 109% |
20250305 | 2,824 | 2,837 | 2,801 | 2,826 | 187,800 | 2 | 100% | 100% | 91% | ▲ | 100% | 97% | 0% | 96% | 109% |
20250306 | 2,847 | 2,847 | 2,821 | 2,838 | 183,600 | 12 | 100% | 100% | 98% | ▲▲ | 100% | 99% | 0% | 96% | 110% |
20250307 | 2,788 | 2,808 | 2,755 | 2,785 | 190,300 | -53 | 98% | 100% | 104% | ▼ | 99% | 99% | 0% | 94% | 107% |
20250310 | 2,790 | 2,797 | 2,765 | 2,765 | 124,600 | -20 | 99% | 99% | 65% | ▼▼ | 101% | 101% | 0% | 94% | 107% |
20250311 | 2,740 | 2,768 | 2,723 | 2,768 | 193,100 | 3 | 100% | 101% | 155% | ▲ | 101% | 102% | 0% | 94% | 107% |
20250312 | 2,718 | 2,772 | 2,717 | 2,751 | 279,700 | -17 | 99% | 101% | 145% | ▼ | 100% | 0% | 0% | 93% | 106% |
20250313 | 2,758 | 2,768 | 2,735 | 2,755 | 156,200 | 4 | 100% | 100% | 56% | ▲ | 101% | 0% | 0% | 93% | 106% |
20250314 | 2,720 | 2,762 | 2,719 | 2,735 | 204,900 | -20 | 99% | 101% | 131% | ▼ | 101% | 0% | 0% | 93% | 102% |
20250317 | 2,755 | 2,794 | 2,755 | 2,779 | 156,000 | 44 | 102% | 101% | 76% | ▲ | % | % | % | 94% | 102% |
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 |
---|---|---|---|---|---|---|
2025-03-07 | 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
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UMI2 | 350 | 2024-11-06 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
code | cate | site_title | modified |
---|---|---|---|
7984 | 1 | コクヨ | 2025-03-18 01:21:38 |
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 |