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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240924 | 2,074 | 2,079 | 2,022 | 2,022 | 99,000 | -31 | 98% | 97% | 127% | ▼ | 99% | 100% | 102% | 95% | 103% |
20240925 | 2,022 | 2,028 | 1,999 | 2,007 | 99,900 | -15 | 99% | 99% | 101% | ▼▼ | 100% | 100% | 101% | 95% | 102% |
20240926 | 2,029 | 2,032 | 2,005 | 2,030 | 99,600 | 23 | 101% | 100% | 100% | ▲ | 101% | 102% | 102% | 96% | 103% |
20240927 | 2,010 | 2,028 | 1,996 | 2,023 | 76,200 | -7 | 100% | 101% | 77% | ▼ | 100% | 103% | 103% | 96% | 103% |
20240930 | 1,993 | 2,000 | 1,964 | 1,995 | 91,600 | -28 | 99% | 100% | 120% | ▼▼ | 102% | 105% | 103% | 94% | 102% |
20241001 | 1,995 | 2,039 | 1,982 | 2,030 | 77,100 | 35 | 102% | 102% | 84% | ▲ | 100% | 103% | 101% | 96% | 103% |
20241002 | 2,030 | 2,049 | 2,014 | 2,023 | 64,800 | -7 | 100% | 100% | 84% | ▼ | 100% | 100% | 102% | 96% | 103% |
20241003 | 2,050 | 2,063 | 2,044 | 2,047 | 60,300 | 24 | 101% | 100% | 93% | ▲ | 101% | 99% | 102% | 100% | 104% |
20241004 | 2,047 | 2,075 | 2,047 | 2,059 | 40,900 | 12 | 101% | 101% | 68% | ▲▲ | 100% | 97% | 101% | 100% | 105% |
20241007 | 2,090 | 2,099 | 2,080 | 2,095 | 61,000 | 36 | 102% | 100% | 149% | ▲▲▲ | 100% | 99% | 102% | 100% | 107% |
20241008 | 2,064 | 2,069 | 2,049 | 2,055 | 47,400 | -40 | 98% | 100% | 78% | ▼ | 98% | 99% | 107% | 98% | 105% |
20241009 | 2,068 | 2,068 | 2,030 | 2,034 | 27,100 | -21 | 99% | 98% | 57% | ▼▼ | 99% | 99% | 108% | 97% | 104% |
20241010 | 2,044 | 2,044 | 2,024 | 2,026 | 29,800 | -8 | 100% | 99% | 110% | ▼▼▼ | 100% | 100% | 109% | 97% | 103% |
20241011 | 2,041 | 2,053 | 2,027 | 2,035 | 55,200 | 9 | 100% | 100% | 185% | ▲ | 100% | 100% | 110% | 97% | 103% |
20241015 | 2,049 | 2,056 | 2,035 | 2,040 | 40,700 | 5 | 100% | 100% | 74% | ▲▲ | 100% | 101% | 111% | 97% | 103% |
20241016 | 2,025 | 2,060 | 2,019 | 2,030 | 44,100 | -10 | 100% | 100% | 108% | ▼ | 100% | 99% | 110% | 97% | 102% |
20241017 | 2,036 | 2,048 | 2,031 | 2,032 | 23,000 | 2 | 100% | 100% | 52% | ▲ | 100% | 98% | 110% | 97% | 102% |
20241018 | 2,035 | 2,041 | 2,021 | 2,029 | 34,800 | -3 | 100% | 100% | 151% | ▼ | 98% | 94% | 107% | 97% | 102% |
20241021 | 2,104 | 2,123 | 2,050 | 2,053 | 124,200 | 24 | 101% | 98% | 357% | ▲ | 99% | 97% | 111% | 98% | 103% |
20241022 | 2,040 | 2,042 | 2,003 | 2,023 | 77,900 | -30 | 99% | 99% | 63% | ▼ | 98% | 101% | 112% | 97% | 101% |
20241023 | 2,021 | 2,022 | 1,990 | 1,990 | 74,600 | -33 | 98% | 98% | 96% | ▼▼ | 100% | 103% | 114% | 95% | 100% |
20241024 | 1,986 | 1,986 | 1,962 | 1,981 | 88,600 | -9 | 100% | 100% | 119% | ▼▼▼ | 98% | 106% | 116% | 95% | 100% |
20241025 | 1,982 | 1,982 | 1,930 | 1,942 | 110,700 | -39 | 98% | 98% | 125% | ▼▼▼▼ | 102% | 108% | 119% | 93% | 100% |
20241028 | 1,935 | 1,975 | 1,928 | 1,971 | 112,000 | 29 | 101% | 102% | 101% | ▲ | 104% | 106% | 117% | 94% | 101% |
20241029 | 1,978 | 2,050 | 1,971 | 2,048 | 130,500 | 77 | 104% | 104% | 117% | ▲▲ | 100% | 103% | 113% | 98% | 105% |
20241030 | 2,045 | 2,071 | 2,034 | 2,052 | 101,100 | 4 | 100% | 100% | 77% | ▲▲▲ | 102% | 107% | 112% | 98% | 106% |
20241031 | 2,058 | 2,097 | 2,052 | 2,095 | 104,400 | 43 | 102% | 102% | 103% | ▲▲▲▲ | 100% | 107% | 112% | 100% | 108% |
20241101 | 2,062 | 2,088 | 2,059 | 2,063 | 58,000 | -32 | 98% | 100% | 56% | ▼ | 101% | 107% | 111% | 98% | 106% |
20241105 | 2,080 | 2,113 | 2,065 | 2,103 | 110,100 | 40 | 102% | 101% | 190% | ▲ | 100% | 107% | 110% | 100% | 108% |
20241106 | 2,105 | 2,132 | 2,101 | 2,111 | 84,200 | 8 | 100% | 100% | 76% | ▲▲ | 102% | 104% | 107% | 100% | 109% |
20241107 | 2,161 | 2,224 | 2,161 | 2,210 | 192,100 | 99 | 105% | 102% | 228% | ▲▲▲ | 99% | 101% | 104% | 100% | 114% |
20241108 | 2,215 | 2,230 | 2,199 | 2,202 | 101,000 | -8 | 100% | 99% | 53% | ▼ | 101% | 102% | 105% | 100% | 113% |
20241111 | 2,203 | 2,222 | 2,197 | 2,222 | 56,500 | 20 | 101% | 101% | 56% | ▲ | 100% | 100% | 103% | 100% | 114% |
20241112 | 2,244 | 2,268 | 2,230 | 2,246 | 73,600 | 24 | 101% | 100% | 130% | ▲▲ | 100% | 101% | 104% | 100% | 116% |
20241113 | 2,237 | 2,265 | 2,225 | 2,239 | 77,900 | -7 | 100% | 100% | 106% | ▼ | 100% | 100% | 103% | 100% | 115% |
20241114 | 2,249 | 2,267 | 2,238 | 2,241 | 69,900 | 2 | 100% | 100% | 90% | ▲ | 100% | 101% | 104% | 100% | 115% |
20241115 | 2,231 | 2,239 | 2,214 | 2,223 | 75,500 | -18 | 99% | 100% | 108% | ▼ | 100% | 103% | 104% | 99% | 114% |
20241118 | 2,237 | 2,263 | 2,223 | 2,244 | 64,300 | 21 | 101% | 100% | 85% | ▲ | 100% | 102% | 103% | 100% | 116% |
20241119 | 2,259 | 2,264 | 2,239 | 2,256 | 44,200 | 12 | 101% | 100% | 69% | ▲▲ | 100% | 102% | 103% | 100% | 116% |
20241120 | 2,256 | 2,274 | 2,245 | 2,257 | 65,200 | 1 | 100% | 100% | 148% | ▲▲▲ | 100% | 102% | 103% | 100% | 116% |
20241121 | 2,259 | 2,263 | 2,243 | 2,256 | 32,000 | -1 | 100% | 100% | 49% | ▼ | 101% | 102% | 103% | 100% | 116% |
20241122 | 2,260 | 2,293 | 2,260 | 2,293 | 73,300 | 37 | 102% | 101% | 229% | ▲ | 101% | 100% | 101% | 100% | 118% |
20241125 | 2,299 | 2,327 | 2,291 | 2,311 | 94,000 | 18 | 101% | 101% | 128% | ▲▲ | 100% | 99% | 100% | 100% | 117% |
20241126 | 2,307 | 2,324 | 2,293 | 2,300 | 51,400 | -11 | 100% | 100% | 55% | ▼ | 99% | 100% | 101% | 100% | 112% |
20241127 | 2,300 | 2,302 | 2,270 | 2,283 | 54,700 | -17 | 99% | 99% | 106% | ▼▼ | 101% | 101% | 102% | 99% | 111% |
20241128 | 2,275 | 2,309 | 2,275 | 2,306 | 28,000 | 23 | 101% | 101% | 51% | ▲ | 99% | 99% | 100% | 100% | 112% |
20241129 | 2,305 | 2,306 | 2,278 | 2,278 | 46,100 | -28 | 99% | 99% | 165% | ▼ | 99% | 100% | 101% | 99% | 110% |
20241202 | 2,290 | 2,295 | 2,267 | 2,275 | 42,600 | -3 | 100% | 99% | 92% | ▼▼ | 101% | 102% | 101% | 98% | 108% |
20241203 | 2,279 | 2,309 | 2,279 | 2,292 | 64,700 | 17 | 101% | 101% | 152% | ▲ | 98% | 101% | 100% | 99% | 109% |
20241204 | 2,295 | 2,305 | 2,256 | 2,256 | 67,300 | -36 | 98% | 98% | 104% | ▼ | 101% | 102% | 100% | 98% | 102% |
20241205 | 2,273 | 2,296 | 2,273 | 2,292 | 64,400 | 36 | 102% | 101% | 96% | ▲ | 100% | 101% | 99% | 99% | 104% |
20241206 | 2,292 | 2,297 | 2,270 | 2,284 | 43,300 | -8 | 100% | 100% | 67% | ▼ | 101% | 100% | 0% | 99% | 103% |
20241209 | 2,300 | 2,320 | 2,288 | 2,317 | 38,800 | 33 | 101% | 101% | 90% | ▲ | 100% | 100% | 0% | 100% | 104% |
20241210 | 2,315 | 2,322 | 2,305 | 2,306 | 30,300 | -11 | 100% | 100% | 78% | ▼ | 100% | 100% | 0% | 100% | 104% |
20241211 | 2,318 | 2,322 | 2,294 | 2,314 | 39,300 | 8 | 100% | 100% | 130% | ▲ | 99% | 98% | 0% | 100% | 104% |
20241212 | 2,331 | 2,342 | 2,311 | 2,311 | 72,600 | -3 | 100% | 99% | 185% | ▼ | 101% | 101% | 0% | 100% | 104% |
20241213 | 2,274 | 2,303 | 2,268 | 2,297 | 61,500 | -14 | 99% | 101% | 85% | ▼▼ | 100% | 99% | 0% | 99% | 102% |
20241216 | 2,297 | 2,319 | 2,297 | 2,308 | 38,100 | 11 | 100% | 100% | 62% | ▲ | 99% | 98% | 0% | 100% | 102% |
20241217 | 2,311 | 2,316 | 2,282 | 2,284 | 37,800 | -24 | 99% | 99% | 99% | ▼ | 100% | 0% | 0% | 99% | 101% |
20241218 | 2,297 | 2,317 | 2,287 | 2,296 | 41,400 | 12 | 101% | 100% | 110% | ▲ | 101% | 0% | 0% | 99% | 102% |
20241219 | 2,265 | 2,285 | 2,244 | 2,281 | 47,300 | -15 | 99% | 101% | 114% | ▼ | 99% | 0% | 0% | 98% | 101% |
20241220 | 2,297 | 2,308 | 2,272 | 2,272 | 50,200 | -9 | 100% | 99% | 106% | ▼▼ | % | % | % | 98% | 101% |
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 |
---|---|---|---|---|---|---|
2024-12-13 | 4,700 | 71,000 | 100 | 34,300 | 4,600 | 36,700 |
2024-12-06 | 4,100 | 65,100 | 200 | 34,500 | 3,900 | 30,600 |
2024-11-29 | 5,800 | 73,500 | 200 | 41,300 | 5,600 | 32,200 |
2024-11-22 | 10,000 | 63,600 | 200 | 44,600 | 9,800 | 19,000 |
2024-11-15 | 7,900 | 82,800 | 100 | 60,000 | 7,800 | 22,800 |
2024-11-08 | 6,800 | 76,500 | 100 | 52,900 | 6,700 | 23,600 |
2024-11-01 | 5,900 | 117,500 | 0 | 61,500 | 5,900 | 56,000 |
2024-10-25 | 7,600 | 151,000 | 200 | 55,800 | 7,400 | 95,200 |
2024-10-18 | 5,800 | 98,400 | 100 | 48,800 | 5,700 | 49,600 |
2024-10-11 | 5,600 | 109,600 | 200 | 48,900 | 5,400 | 60,700 |
2024-10-04 | 6,000 | 107,800 | 100 | 48,500 | 5,900 | 59,300 |
2024-09-27 | 3,900 | 115,900 | 100 | 46,700 | 3,800 | 69,200 |
2024-09-20 | 6,400 | 120,100 | 0 | 51,500 | 6,400 | 68,600 |
2024-09-13 | 3,400 | 130,000 | 0 | 51,800 | 3,400 | 78,200 |
2024-09-06 | 6,700 | 132,100 | 500 | 53,600 | 6,200 | 78,500 |
2024-08-30 | 7,900 | 122,800 | 0 | 55,300 | 7,900 | 67,500 |
2024-08-23 | 8,000 | 136,900 | 200 | 56,000 | 7,800 | 80,900 |
2024-08-16 | 8,200 | 136,200 | 0 | 55,900 | 8,200 | 80,300 |
2024-08-09 | 6,700 | 139,400 | 0 | 53,000 | 6,700 | 86,400 |
2024-08-02 | 9,500 | 223,200 | 2,700 | 126,600 | 6,800 | 96,600 |
2024-07-26 | 9,900 | 228,600 | 2,800 | 141,300 | 7,100 | 87,300 |
2024-07-19 | 12,000 | 180,500 | 4,100 | 113,200 | 7,900 | 67,300 |
2024-07-12 | 11,400 | 169,800 | 3,200 | 113,600 | 8,200 | 56,200 |
2024-07-05 | 12,300 | 163,500 | 3,200 | 108,100 | 9,100 | 55,400 |
2024-06-28 | 11,100 | 200,500 | 1,800 | 141,100 | 9,300 | 59,400 |
2024-06-21 | 12,300 | 214,100 | 1,800 | 146,500 | 10,500 | 67,600 |
2024-06-14 | 11,200 | 219,900 | 2,100 | 148,500 | 9,100 | 71,400 |
2024-06-07 | 12,400 | 227,000 | 2,100 | 155,600 | 10,300 | 71,400 |
2024-05-31 | 11,800 | 230,200 | 800 | 157,300 | 11,000 | 72,900 |
2024-05-24 | 15,600 | 229,700 | 800 | 155,300 | 14,800 | 74,400 |
2024-05-17 | 21,000 | 223,800 | 800 | 157,000 | 20,200 | 66,800 |
2024-05-10 | 15,700 | 237,200 | 800 | 165,400 | 14,900 | 71,800 |
2024-05-02 | 15,300 | 266,300 | 800 | 160,600 | 14,500 | 105,700 |
2024-04-26 | 17,200 | 289,100 | 800 | 193,500 | 16,400 | 95,600 |
2024-04-19 | 16,700 | 309,700 | 2,600 | 177,200 | 14,100 | 132,500 |
2024-04-12 | 13,900 | 322,800 | 800 | 179,000 | 13,100 | 143,800 |
2024-04-05 | 15,000 | 307,600 | 900 | 148,400 | 14,100 | 159,200 |
2024-03-29 | 17,900 | 286,400 | 900 | 141,200 | 17,000 | 145,200 |
2024-03-22 | 24,000 | 267,900 | 4,300 | 139,100 | 19,700 | 128,800 |
2024-03-15 | 12,600 | 248,100 | 900 | 132,600 | 11,700 | 115,500 |
2024-03-08 | 10,200 | 222,700 | 800 | 114,900 | 9,400 | 107,800 |
2024-03-01 | 10,200 | 206,900 | 800 | 122,000 | 9,400 | 84,900 |
2024-02-22 | 10,500 | 216,600 | 800 | 130,600 | 9,700 | 86,000 |
2024-02-16 | 11,200 | 208,100 | 700 | 130,400 | 10,500 | 77,700 |
2024-02-09 | 10,100 | 215,100 | 700 | 136,900 | 9,400 | 78,200 |
2024-02-02 | 9,900 | 216,000 | 800 | 127,000 | 9,100 | 89,000 |
2024-01-26 | 19,400 | 226,600 | 2,000 | 119,500 | 17,400 | 107,100 |
2024-01-19 | 6,700 | 184,000 | 1,000 | 120,000 | 5,700 | 64,000 |
2024-01-12 | 3,900 | 154,300 | 800 | 116,500 | 3,100 | 37,800 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241025 | 15:00 | 岩井コスモ | 2025年3月期 第2四半期決算短信[日本基準](連結) |
20241018 | 16:30 | 岩井コスモ | 2025年3月期第2四半期(中間期)連結決算速報値に関するお知らせ |
20240920 | 16:30 | 岩井コスモ | 2025年3月期 中間配当(予定)に関するお知らせ |
20240807 | 15:00 | 岩井コスモ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
20240726 | 16:30 | 岩井コスモ | 2025年3月期 第1四半期決算短信[日本基準](連結) |
20240719 | 16:30 | 岩井コスモ | 2025年3月期第1四半期 連結決算速報値に関するお知らせ |
20240520 | 16:30 | 岩井コスモ | 役員人事に関するお知らせ |
20240520 | 16:30 | 岩井コスモ | 剰余金の配当に関するお知らせ |
20240419 | 16:30 | 岩井コスモ | 2024年3月期連結決算速報値に関するお知らせ |
20240322 | 16:30 | 岩井コスモ | 2024年3月期の期末配当予定に関するお知らせ |
20240126 | 16:30 | 岩井コスモ | 2024年3月期 第3四半期決算短信[日本基準](連結) |
20240119 | 16:30 | 岩井コスモ | 2024年3月期第3四半期 連結決算速報値に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8707 | 1 | 岩井コスモホールディングス | 2024-12-21 13:25:49 |
8707 | 2 | 2024年11月 8日2025年3月期 半期報告書を掲載しました | 2024-11-08 22:32:15 |
8707 | 2 | 2024年11月 5日2025年3月期第2四半期(中間期)決算説明資料を掲載しました | 2024-11-05 21:31:30 |
8707 | 2 | 2024年10月25日2025年3月期第2四半期(中間期)決算短信(連結)を掲載しました | 2024-10-25 17:32:01 |
8707 | 2 | 2025年3月期第1四半期 決算短信(連結)を掲載しました | 2024-08-20 14:37:41 |
8707 | 2 | 2024年8月 7日 2025年3月期第1四半期 決算説明資料を掲載しました | 2024-08-07 11:32:30 |
8707 | 2 | 2024年7月26日2025年3月期第1四半期 決算短信(連結)を掲載しました | 2024-07-26 20:31:33 |
8707 | 2 | 2024年6月21日有価証券報告書を掲載しました | 2024-06-21 20:50:49 |
8707 | 2 | 2023年3月期第3四半期 決算短信(連結)を掲載しました | 2024-06-16 06:36:48 |
8707 | 2 | 2023年3月期 第3四半期決算説明資料を掲載しました | 2024-06-16 06:36:47 |