| 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 | 3,555 | 3,655 | 3,525 | 3,605 | 148,300 | -5 | 100% | 101% | 57% | ▼▼ | 99% | 102% | 100% | 99% | 105% |
| 20240726 | 3,620 | 3,655 | 3,600 | 3,600 | 69,300 | -5 | 100% | 99% | 47% | ▼▼▼ | 102% | 100% | 105% | 99% | 104% |
| 20240729 | 3,605 | 3,670 | 3,605 | 3,670 | 55,900 | 70 | 102% | 102% | 81% | ▲ | 99% | 94% | 104% | 100% | 107% |
| 20240730 | 3,660 | 3,665 | 3,590 | 3,635 | 70,900 | -35 | 99% | 99% | 127% | ▼ | 102% | 92% | 106% | 99% | 106% |
| 20240731 | 3,620 | 3,705 | 3,620 | 3,700 | 58,800 | 65 | 102% | 102% | 83% | ▲ | 98% | 90% | 104% | 100% | 107% |
| 20240801 | 3,695 | 3,695 | 3,605 | 3,620 | 78,200 | -80 | 98% | 98% | 133% | ▼ | 97% | 93% | 108% | 98% | 105% |
| 20240802 | 3,555 | 3,570 | 3,435 | 3,435 | 124,900 | -185 | 95% | 97% | 160% | ▼▼ | 92% | 99% | 114% | 93% | 100% |
| 20240805 | 3,375 | 3,375 | 3,080 | 3,105 | 124,600 | -330 | 90% | 92% | 100% | ▼▼▼ | 102% | 102% | 118% | 84% | 100% |
| 20240806 | 3,255 | 3,390 | 3,255 | 3,330 | 109,200 | 225 | 107% | 102% | 88% | ▲ | 102% | 101% | 118% | 90% | 107% |
| 20240807 | 3,260 | 3,390 | 3,230 | 3,310 | 141,000 | -20 | 99% | 102% | 129% | ▼ | 100% | 103% | 119% | 89% | 107% |
| 20240808 | 3,240 | 3,320 | 3,210 | 3,245 | 115,900 | -65 | 98% | 100% | 82% | ▼▼ | 100% | 105% | 116% | 88% | 105% |
| 20240809 | 3,325 | 3,340 | 3,270 | 3,325 | 129,400 | 80 | 102% | 100% | 112% | ▲ | 99% | 104% | 115% | 90% | 107% |
| 20240813 | 3,330 | 3,340 | 3,260 | 3,285 | 91,900 | -40 | 99% | 99% | 71% | ▼ | 101% | 107% | 117% | 89% | 106% |
| 20240814 | 3,285 | 3,345 | 3,285 | 3,305 | 67,800 | 20 | 101% | 101% | 74% | ▲ | 101% | 107% | 115% | 89% | 106% |
| 20240815 | 3,285 | 3,350 | 3,275 | 3,330 | 93,400 | 25 | 101% | 101% | 138% | ▲▲ | 103% | 105% | 112% | 90% | 107% |
| 20240816 | 3,380 | 3,490 | 3,370 | 3,475 | 95,700 | 145 | 104% | 103% | 102% | ▲▲▲ | 99% | 104% | 109% | 94% | 112% |
| 20240819 | 3,475 | 3,475 | 3,405 | 3,430 | 80,200 | -45 | 99% | 99% | 84% | ▼ | 102% | 111% | 111% | 93% | 110% |
| 20240820 | 3,420 | 3,510 | 3,400 | 3,500 | 88,200 | 70 | 102% | 102% | 110% | ▲ | 101% | 109% | 108% | 95% | 113% |
| 20240821 | 3,505 | 3,580 | 3,500 | 3,530 | 77,800 | 30 | 101% | 101% | 88% | ▲▲ | 100% | 108% | 107% | 95% | 114% |
| 20240822 | 3,545 | 3,575 | 3,520 | 3,560 | 58,700 | 30 | 101% | 100% | 75% | ▲▲▲ | 101% | 108% | 106% | 96% | 115% |
| 20240823 | 3,570 | 3,630 | 3,565 | 3,605 | 67,000 | 45 | 101% | 101% | 114% | ▲▲▲▲ | 104% | 104% | 104% | 97% | 116% |
| 20240826 | 3,620 | 3,790 | 3,620 | 3,780 | 178,700 | 175 | 105% | 104% | 267% | ▲▲▲▲▲ | 101% | 99% | 100% | 100% | 122% |
| 20240827 | 3,775 | 3,910 | 3,775 | 3,820 | 183,000 | 40 | 101% | 101% | 102% | ▲▲▲▲▲▲ | 101% | 99% | 99% | 100% | 123% |
| 20240828 | 3,795 | 3,865 | 3,795 | 3,845 | 107,600 | 25 | 101% | 101% | 59% | ▲▲▲▲▲▲▲ | 97% | 97% | 98% | 100% | 124% |
| 20240829 | 3,850 | 3,900 | 3,730 | 3,750 | 357,200 | -95 | 98% | 97% | 332% | ▼ | 100% | 101% | 101% | 98% | 121% |
| 20240830 | 3,715 | 3,750 | 3,675 | 3,725 | 100,900 | -25 | 99% | 100% | 28% | ▼▼ | 98% | 100% | 101% | 97% | 120% |
| 20240902 | 3,730 | 3,740 | 3,655 | 3,670 | 62,500 | -55 | 99% | 98% | 62% | ▼▼▼ | 102% | 101% | 102% | 95% | 118% |
| 20240903 | 3,685 | 3,750 | 3,670 | 3,750 | 47,400 | 80 | 102% | 102% | 76% | ▲ | 101% | 102% | 102% | 98% | 116% |
| 20240904 | 3,700 | 3,775 | 3,700 | 3,750 | 71,600 | 0 | 100% | 101% | 151% | -- | 99% | 101% | 101% | 98% | 116% |
| 20240905 | 3,750 | 3,780 | 3,715 | 3,725 | 57,600 | -25 | 99% | 99% | 80% | ▼ | 100% | 100% | 101% | 97% | 115% |
| 20240906 | 3,740 | 3,770 | 3,725 | 3,740 | 41,100 | 15 | 100% | 100% | 71% | ▲ | 101% | 100% | 102% | 97% | 114% |
| 20240909 | 3,700 | 3,755 | 3,680 | 3,740 | 66,000 | 0 | 100% | 101% | 161% | -- | 101% | 99% | 101% | 97% | 114% |
| 20240910 | 3,735 | 3,780 | 3,735 | 3,780 | 65,800 | 40 | 101% | 101% | 100% | ▲ | 99% | 99% | 98% | 98% | 114% |
| 20240911 | 3,780 | 3,800 | 3,710 | 3,730 | 55,100 | -50 | 99% | 99% | 84% | ▼ | 99% | 101% | 99% | 97% | 112% |
| 20240912 | 3,740 | 3,765 | 3,715 | 3,715 | 76,300 | -15 | 100% | 99% | 138% | ▼▼ | 100% | 101% | 100% | 97% | 108% |
| 20240913 | 3,710 | 3,720 | 3,680 | 3,695 | 96,900 | -20 | 99% | 100% | 127% | ▼▼▼ | 99% | 99% | 98% | 96% | 108% |
| 20240917 | 3,750 | 3,750 | 3,665 | 3,700 | 129,600 | 5 | 100% | 99% | 134% | ▲ | 101% | 98% | 98% | 96% | 106% |
| 20240918 | 3,740 | 3,760 | 3,705 | 3,760 | 60,800 | 60 | 102% | 101% | 47% | ▲▲ | 100% | 100% | 98% | 98% | 107% |
| 20240919 | 3,755 | 3,760 | 3,710 | 3,745 | 56,900 | -15 | 100% | 100% | 94% | ▼ | 99% | 101% | 98% | 97% | 105% |
| 20240920 | 3,740 | 3,755 | 3,700 | 3,710 | 166,300 | -35 | 99% | 99% | 292% | ▼▼ | 98% | 100% | 98% | 96% | 103% |
| 20240924 | 3,715 | 3,715 | 3,645 | 3,655 | 90,300 | -55 | 99% | 98% | 54% | ▼▼▼ | 99% | 101% | 99% | 95% | 100% |
| 20240925 | 3,655 | 3,660 | 3,615 | 3,630 | 86,800 | -25 | 99% | 99% | 96% | ▼▼▼▼ | 102% | 100% | 98% | 94% | 100% |
| 20240926 | 3,700 | 3,800 | 3,700 | 3,770 | 126,600 | 140 | 104% | 102% | 146% | ▲ | 99% | 98% | 97% | 98% | 104% |
| 20240927 | 3,740 | 3,745 | 3,700 | 3,705 | 61,600 | -65 | 98% | 99% | 49% | ▼ | 101% | 101% | 99% | 98% | 102% |
| 20240930 | 3,650 | 3,725 | 3,650 | 3,700 | 91,700 | -5 | 100% | 101% | 149% | ▼▼ | 100% | 99% | 97% | 98% | 102% |
| 20241001 | 3,700 | 3,740 | 3,680 | 3,695 | 62,600 | -5 | 100% | 100% | 68% | ▼▼▼ | 99% | 99% | 97% | 98% | 102% |
| 20241002 | 3,700 | 3,715 | 3,655 | 3,655 | 82,200 | -40 | 99% | 99% | 131% | ▼▼▼▼ | 97% | 97% | 96% | 97% | 101% |
| 20241003 | 3,725 | 3,735 | 3,620 | 3,620 | 58,200 | -35 | 99% | 97% | 71% | ▼▼▼▼▼ | 102% | 100% | 98% | 96% | 100% |
| 20241004 | 3,620 | 3,695 | 3,620 | 3,675 | 71,500 | 55 | 102% | 102% | 123% | ▲ | 99% | 97% | 95% | 97% | 102% |
| 20241007 | 3,705 | 3,705 | 3,650 | 3,670 | 73,800 | -5 | 100% | 99% | 103% | ▼ | 99% | 100% | 0% | 97% | 101% |
| 20241008 | 3,620 | 3,645 | 3,570 | 3,570 | 97,800 | -100 | 97% | 99% | 133% | ▼▼ | 101% | 100% | 0% | 94% | 100% |
| 20241009 | 3,600 | 3,655 | 3,600 | 3,630 | 82,300 | 60 | 102% | 101% | 84% | ▲ | 99% | 99% | 0% | 96% | 102% |
| 20241010 | 3,625 | 3,655 | 3,580 | 3,580 | 82,100 | -50 | 99% | 99% | 100% | ▼ | 98% | 99% | 0% | 95% | 100% |
| 20241011 | 3,625 | 3,625 | 3,560 | 3,560 | 76,000 | -20 | 99% | 98% | 93% | ▼▼ | 101% | 100% | 0% | 94% | 100% |
| 20241015 | 3,580 | 3,625 | 3,570 | 3,615 | 83,600 | 55 | 102% | 101% | 110% | ▲ | 99% | 98% | 0% | 96% | 102% |
| 20241016 | 3,620 | 3,640 | 3,595 | 3,600 | 67,000 | -15 | 100% | 99% | 80% | ▼ | 100% | 98% | 0% | 95% | 101% |
| 20241017 | 3,595 | 3,610 | 3,570 | 3,580 | 69,000 | -20 | 99% | 100% | 103% | ▼▼ | 99% | 0% | 0% | 95% | 101% |
| 20241018 | 3,610 | 3,610 | 3,565 | 3,580 | 48,900 | 0 | 100% | 99% | 71% | -- | 99% | 0% | 0% | 95% | 101% |
| 20241021 | 3,600 | 3,600 | 3,535 | 3,560 | 81,500 | -20 | 99% | 99% | 167% | ▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 3,540 | 3,545 | 3,490 | 3,520 | 167,800 | -40 | 99% | 99% | 206% | ▼▼ | % | % | % | 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 | 11,400 | 13,500 | 6,900 | 4,500 | 4,500 | 9,000 |
| 2024-10-11 | 11,500 | 13,200 | 6,900 | 4,600 | 4,600 | 8,600 |
| 2024-10-04 | 12,600 | 10,800 | 6,900 | 4,100 | 5,700 | 6,700 |
| 2024-09-27 | 12,300 | 8,500 | 6,900 | 3,600 | 5,400 | 4,900 |
| 2024-09-20 | 14,300 | 10,200 | 8,000 | 4,100 | 6,300 | 6,100 |
| 2024-09-13 | 13,200 | 52,800 | 6,900 | 30,200 | 6,300 | 22,600 |
| 2024-09-06 | 13,500 | 52,700 | 6,900 | 30,200 | 6,600 | 22,500 |
| 2024-08-30 | 12,600 | 52,800 | 4,600 | 30,000 | 8,000 | 22,800 |
| 2024-08-23 | 7,900 | 9,700 | 3,700 | 4,200 | 4,200 | 5,500 |
| 2024-08-16 | 6,000 | 11,000 | 3,700 | 5,400 | 2,300 | 5,600 |
| 2024-08-09 | 6,000 | 11,100 | 3,700 | 5,200 | 2,300 | 5,900 |
| 2024-08-02 | 8,400 | 15,500 | 3,700 | 6,500 | 4,700 | 9,000 |
| 2024-07-26 | 7,200 | 20,700 | 3,700 | 9,100 | 3,500 | 11,600 |
| 2024-07-19 | 9,300 | 15,400 | 3,700 | 6,100 | 5,600 | 9,300 |
| 2024-07-12 | 7,100 | 12,600 | 3,700 | 5,300 | 3,400 | 7,300 |
| 2024-07-05 | 8,100 | 18,900 | 4,700 | 8,500 | 3,400 | 10,400 |
| 2024-06-28 | 8,700 | 17,600 | 4,700 | 7,000 | 4,000 | 10,600 |
| 2024-06-21 | 8,300 | 16,500 | 4,700 | 6,000 | 3,600 | 10,500 |
| 2024-06-14 | 10,300 | 24,200 | 5,200 | 5,800 | 5,100 | 18,400 |
| 2024-06-07 | 9,800 | 21,700 | 4,700 | 6,800 | 5,100 | 14,900 |
| 2024-05-31 | 10,500 | 20,400 | 5,000 | 6,700 | 5,500 | 13,700 |
| 2024-05-24 | 14,300 | 14,100 | 5,500 | 8,000 | 8,800 | 6,100 |
| 2024-05-17 | 15,900 | 14,300 | 5,300 | 8,100 | 10,600 | 6,200 |
| 2024-05-10 | 49,800 | 15,600 | 7,200 | 9,000 | 42,600 | 6,600 |
| 2024-05-02 | 61,300 | 25,100 | 7,000 | 7,500 | 54,300 | 17,600 |
| 2024-04-26 | 73,100 | 46,100 | 9,700 | 8,000 | 63,400 | 38,100 |
| 2024-04-19 | 11,100 | 14,000 | 4,300 | 6,700 | 6,800 | 7,300 |
| 2024-04-12 | 13,400 | 10,900 | 3,800 | 6,300 | 9,600 | 4,600 |
| 2024-04-05 | 13,300 | 10,600 | 3,800 | 6,600 | 9,500 | 4,000 |
| 2024-03-29 | 14,200 | 11,500 | 3,600 | 7,300 | 10,600 | 4,200 |
| 2024-03-22 | 73,400 | 10,600 | 56,500 | 6,200 | 16,900 | 4,400 |
| 2024-03-15 | 56,000 | 12,900 | 42,300 | 7,700 | 13,700 | 5,200 |
| 2024-03-08 | 42,400 | 10,800 | 30,300 | 6,900 | 12,100 | 3,900 |
| 2024-03-01 | 41,600 | 10,400 | 27,100 | 6,500 | 14,500 | 3,900 |
| 2024-02-22 | 60,200 | 14,000 | 46,100 | 6,800 | 14,100 | 7,200 |
| 2024-02-16 | 57,900 | 14,700 | 45,900 | 7,300 | 12,000 | 7,400 |
| 2024-02-09 | 59,600 | 14,600 | 45,900 | 6,600 | 13,700 | 8,000 |
| 2024-02-02 | 64,800 | 15,100 | 46,100 | 6,200 | 18,700 | 8,900 |
| 2024-01-26 | 69,100 | 17,500 | 46,200 | 6,900 | 22,900 | 10,600 |
| 2024-01-19 | 58,000 | 17,000 | 36,000 | 7,200 | 22,000 | 9,800 |
| 2024-01-12 | 45,300 | 12,400 | 35,900 | 5,900 | 9,400 | 6,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | GOLDMAN SACHS INTERNATIONAL | 272,239 | 0.50% | ▲ | 3,580 | 3,625 | 3,570 | 3,615 | 83,600 | |
| 2024-10-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 280,686 | 0.51% | ▲ | 36,746 | 3,625 | 3,655 | 3,580 | 3,580 | 82,100 |
| 2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 243,940 | 0.44% | ▼ | -29,450 | 3,850 | 3,900 | 3,730 | 3,750 | 357,200 |
| 2024-07-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 273,390 | 0.50% | ▲ | 3,525 | 3,545 | 3,485 | 3,520 | 81,800 | |
| 2024-06-14 | GOLDMAN SACHS INTERNATIONAL | 265,739 | 0.48% | ▼ | -56,600 | 3,590 | 3,640 | 3,590 | 3,615 | 87,000 |
| 2024-06-04 | GOLDMAN SACHS INTERNATIONAL | 322,339 | 0.59% | ▼ | -4,800 | 3,730 | 3,730 | 3,655 | 3,665 | 164,500 |
| 2024-05-22 | GOLDMAN SACHS INTERNATIONAL | 327,139 | 0.60% | ▲ | 4,400 | 3,665 | 3,710 | 3,665 | 3,680 | 79,700 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 322,739 | 0.59% | ▼ | -4,300 | 3,640 | 3,680 | 3,620 | 3,670 | 58,000 |
| 2024-05-16 | GOLDMAN SACHS INTERNATIONAL | 327,039 | 0.60% | ▲ | 52,773 | 3,685 | 3,720 | 3,640 | 3,660 | 80,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241022 | 15:00 | コメリ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241022 | 15:00 | コメリ | 2025年３月期 第２四半期決算補足資料 |
| 20241022 | 15:00 | コメリ | 剰余金の配当に関するお知らせ |
| 20241022 | 15:00 | コメリ | 業績連動型株式報酬制度における株式追加取得に関するお知らせ |
| 20240723 | 15:00 | コメリ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240723 | 15:00 | コメリ | 2025年３月期 第１四半期決算補足資料 |
| 20240723 | 15:00 | コメリ | 2025年３月期 第１四半期決算説明資料 |
| 20240613 | 10:00 | コメリ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240603 | 15:00 | コメリ | 自己株式の取得状況に関するお知らせ |
| 20240514 | 15:15 | コメリ | 剰余金の配当に関するお知らせ |
| 20240514 | 15:15 | コメリ | 取締役の異動に関するお知らせ |
| 20240514 | 15:15 | コメリ | 株主提案に対する当社取締役会の反対意見に関するお知らせ |
| 20240501 | 15:00 | コメリ | 自己株式の取得状況に関するお知らせ |
| 20240424 | 13:40 | コメリ | 2024年３月期 決算説明会資料 |
| 20240423 | 15:00 | コメリ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240423 | 15:00 | コメリ | 2024年３月期 決算補足資料 |
| 20240423 | 15:00 | コメリ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240423 | 15:00 | コメリ | 株主提案に関する書面受領のお知らせ |
| 20240123 | 15:00 | コメリ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240123 | 15:00 | コメリ | 2024年３月期 第３四半期決算補足資料 |
| 20240123 | 15:00 | コメリ | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8218 | 1 | 株式会社コメリ | 2024-10-23 03:25:20 |
| 8218 | 2 | 2024.10.22IR業績連動型株式報酬制度における株式追加取得に関するお知らせnew | 2024-10-22 15:31:10 |
| 8218 | 2 | 2024.10.22IR剰余金の配当に関するお知らせnew | 2024-10-22 15:31:09 |
| 8218 | 2 | IR情報お問い合わせ | 株式会社コメリ | 2024-06-18 21:23:09 |
| 8218 | 2 | コーポレートガバナンス | 株式会社コメリ | 2024-06-18 21:23:08 |
| 8218 | 2 | 株式の状況 | 株式会社コメリ | 2024-06-18 21:23:07 |
| 8218 | 2 | 株主優待のご案内 | 株式会社コメリ | 2024-06-18 21:23:06 |
| 8218 | 2 | 有価証券報告書 | 株式会社コメリ | 2024-06-18 21:23:04 |
| 8218 | 2 | IRカレンダー | 株式会社コメリ | 2024-06-18 21:23:03 |
| 8218 | 2 | 統合報告書・ESGデータブック | 株式会社コメリ | 2024-06-18 21:23:02 |