| 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 | 2,230 | 2,232 | 2,177 | 2,177 | 107,600 | -95 | 96% | 98% | 108% | ▼▼▼▼▼▼▼ | 98% | 102% | 96% | 91% | 100% |
| 20240726 | 2,187 | 2,190 | 2,137 | 2,140 | 132,600 | -37 | 98% | 98% | 123% | ▼▼▼▼▼▼▼▼ | 101% | 99% | 97% | 90% | 100% |
| 20240729 | 2,161 | 2,181 | 2,152 | 2,175 | 100,500 | 35 | 102% | 101% | 76% | ▲ | 100% | 92% | 98% | 91% | 102% |
| 20240730 | 2,164 | 2,168 | 2,147 | 2,157 | 69,000 | -18 | 99% | 100% | 69% | ▼ | 103% | 86% | 99% | 91% | 101% |
| 20240731 | 2,149 | 2,222 | 2,140 | 2,222 | 125,100 | 65 | 103% | 103% | 181% | ▲ | 97% | 85% | 97% | 93% | 104% |
| 20240801 | 2,189 | 2,192 | 2,125 | 2,132 | 101,000 | -90 | 96% | 97% | 81% | ▼ | 97% | 90% | 103% | 90% | 100% |
| 20240802 | 2,060 | 2,079 | 1,980 | 1,991 | 187,800 | -141 | 93% | 97% | 186% | ▼▼ | 89% | 101% | 114% | 84% | 100% |
| 20240805 | 1,863 | 1,880 | 1,591 | 1,653 | 366,800 | -338 | 83% | 89% | 195% | ▼▼▼ | 103% | 109% | 118% | 69% | 100% |
| 20240806 | 1,788 | 1,882 | 1,788 | 1,849 | 187,300 | 196 | 112% | 103% | 51% | ▲ | 102% | 110% | 117% | 78% | 112% |
| 20240807 | 1,809 | 1,892 | 1,794 | 1,850 | 181,700 | 1 | 100% | 102% | 97% | ▲▲ | 100% | 111% | 116% | 78% | 112% |
| 20240808 | 1,829 | 1,867 | 1,807 | 1,820 | 140,800 | -30 | 98% | 100% | 77% | ▼ | 100% | 112% | 113% | 76% | 110% |
| 20240809 | 1,873 | 1,907 | 1,841 | 1,873 | 151,700 | 53 | 103% | 100% | 108% | ▲ | 102% | 109% | 110% | 79% | 113% |
| 20240813 | 1,918 | 1,949 | 1,910 | 1,947 | 69,900 | 74 | 104% | 102% | 46% | ▲▲ | 101% | 107% | 108% | 82% | 118% |
| 20240814 | 1,957 | 1,984 | 1,939 | 1,982 | 56,000 | 35 | 102% | 101% | 80% | ▲▲▲ | 102% | 105% | 106% | 84% | 120% |
| 20240815 | 1,998 | 2,058 | 1,977 | 2,035 | 116,500 | 53 | 103% | 102% | 208% | ▲▲▲▲ | 100% | 100% | 102% | 87% | 123% |
| 20240816 | 2,080 | 2,090 | 2,049 | 2,089 | 65,400 | 54 | 103% | 100% | 56% | ▲▲▲▲▲ | 99% | 100% | 101% | 90% | 126% |
| 20240819 | 2,087 | 2,123 | 2,068 | 2,068 | 73,400 | -21 | 99% | 99% | 112% | ▼ | 100% | 99% | 102% | 89% | 125% |
| 20240820 | 2,079 | 2,092 | 2,056 | 2,087 | 56,900 | 19 | 101% | 100% | 78% | ▲ | 101% | 102% | 98% | 90% | 126% |
| 20240821 | 2,075 | 2,088 | 2,061 | 2,088 | 33,100 | 1 | 100% | 101% | 58% | ▲▲ | 100% | 101% | 97% | 92% | 126% |
| 20240822 | 2,088 | 2,108 | 2,069 | 2,085 | 38,900 | -3 | 100% | 100% | 118% | ▼ | 99% | 101% | 99% | 94% | 126% |
| 20240823 | 2,081 | 2,086 | 2,062 | 2,067 | 57,300 | -18 | 99% | 99% | 147% | ▼▼ | 100% | 102% | 99% | 93% | 125% |
| 20240826 | 2,075 | 2,092 | 2,046 | 2,066 | 50,300 | -1 | 100% | 100% | 88% | ▼▼▼ | 102% | 102% | 99% | 93% | 125% |
| 20240827 | 2,079 | 2,123 | 2,062 | 2,118 | 75,100 | 52 | 103% | 102% | 149% | ▲ | 99% | 100% | 97% | 95% | 128% |
| 20240828 | 2,110 | 2,110 | 2,080 | 2,095 | 64,700 | -23 | 99% | 99% | 86% | ▼ | 100% | 101% | 98% | 94% | 127% |
| 20240829 | 2,095 | 2,107 | 2,082 | 2,100 | 66,000 | 5 | 100% | 100% | 102% | ▲ | 101% | 97% | 98% | 98% | 127% |
| 20240830 | 2,100 | 2,127 | 2,100 | 2,116 | 38,900 | 16 | 101% | 101% | 59% | ▲▲ | 100% | 96% | 97% | 100% | 128% |
| 20240902 | 2,117 | 2,129 | 2,106 | 2,112 | 33,700 | -4 | 100% | 100% | 87% | ▼ | 100% | 95% | 97% | 100% | 128% |
| 20240903 | 2,110 | 2,125 | 2,102 | 2,115 | 31,200 | 3 | 100% | 100% | 93% | ▲ | 98% | 98% | 99% | 100% | 116% |
| 20240904 | 2,065 | 2,080 | 2,027 | 2,030 | 78,500 | -85 | 96% | 98% | 252% | ▼ | 100% | 100% | 102% | 96% | 112% |
| 20240905 | 2,025 | 2,074 | 2,011 | 2,035 | 40,900 | 5 | 100% | 100% | 52% | ▲ | 98% | 98% | 102% | 96% | 112% |
| 20240906 | 2,049 | 2,049 | 1,998 | 2,010 | 49,300 | -25 | 99% | 98% | 121% | ▼ | 102% | 102% | 107% | 95% | 107% |
| 20240909 | 1,960 | 2,014 | 1,955 | 2,006 | 48,900 | -4 | 100% | 102% | 99% | ▼▼ | 100% | 98% | 104% | 95% | 103% |
| 20240910 | 2,023 | 2,037 | 2,010 | 2,016 | 43,800 | 10 | 100% | 100% | 90% | ▲ | 97% | 99% | 104% | 95% | 102% |
| 20240911 | 2,016 | 2,016 | 1,952 | 1,965 | 49,900 | -51 | 97% | 97% | 114% | ▼ | 100% | 100% | 104% | 93% | 100% |
| 20240912 | 2,010 | 2,033 | 1,984 | 2,004 | 55,500 | 39 | 102% | 100% | 111% | ▲ | 99% | 103% | 105% | 95% | 102% |
| 20240913 | 1,986 | 1,996 | 1,975 | 1,976 | 56,700 | -28 | 99% | 99% | 102% | ▼ | 100% | 103% | 105% | 93% | 101% |
| 20240917 | 1,994 | 1,994 | 1,952 | 1,989 | 51,500 | 13 | 101% | 100% | 91% | ▲ | 100% | 101% | 105% | 94% | 101% |
| 20240918 | 2,003 | 2,013 | 1,982 | 1,995 | 58,900 | 6 | 100% | 100% | 114% | ▲▲ | 100% | 101% | 104% | 94% | 102% |
| 20240919 | 2,015 | 2,030 | 2,005 | 2,014 | 49,400 | 19 | 101% | 100% | 84% | ▲▲▲ | 101% | 100% | 103% | 95% | 102% |
| 20240920 | 2,036 | 2,075 | 2,034 | 2,053 | 77,800 | 39 | 102% | 101% | 157% | ▲▲▲▲ | 97% | 98% | 99% | 97% | 104% |
| 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% | 100% | 96% | 103% |
| 20241003 | 2,050 | 2,063 | 2,044 | 2,047 | 60,300 | 24 | 101% | 100% | 93% | ▲ | 101% | 99% | 100% | 100% | 104% |
| 20241004 | 2,047 | 2,075 | 2,047 | 2,059 | 40,900 | 12 | 101% | 101% | 68% | ▲▲ | 100% | 97% | 97% | 100% | 105% |
| 20241007 | 2,090 | 2,099 | 2,080 | 2,095 | 61,000 | 36 | 102% | 100% | 149% | ▲▲▲ | 100% | 99% | 0% | 100% | 107% |
| 20241008 | 2,064 | 2,069 | 2,049 | 2,055 | 47,400 | -40 | 98% | 100% | 78% | ▼ | 98% | 99% | 0% | 98% | 105% |
| 20241009 | 2,068 | 2,068 | 2,030 | 2,034 | 27,100 | -21 | 99% | 98% | 57% | ▼▼ | 99% | 99% | 0% | 97% | 104% |
| 20241010 | 2,044 | 2,044 | 2,024 | 2,026 | 29,800 | -8 | 100% | 99% | 110% | ▼▼▼ | 100% | 100% | 0% | 97% | 103% |
| 20241011 | 2,041 | 2,053 | 2,027 | 2,035 | 55,200 | 9 | 100% | 100% | 185% | ▲ | 100% | 100% | 0% | 97% | 103% |
| 20241015 | 2,049 | 2,056 | 2,035 | 2,040 | 40,700 | 5 | 100% | 100% | 74% | ▲▲ | 100% | 101% | 0% | 97% | 103% |
| 20241016 | 2,025 | 2,060 | 2,019 | 2,030 | 44,100 | -10 | 100% | 100% | 108% | ▼ | 100% | 99% | 0% | 97% | 102% |
| 20241017 | 2,036 | 2,048 | 2,031 | 2,032 | 23,000 | 2 | 100% | 100% | 52% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241018 | 2,035 | 2,041 | 2,021 | 2,029 | 34,800 | -3 | 100% | 100% | 151% | ▼ | 98% | 0% | 0% | 97% | 102% |
| 20241021 | 2,104 | 2,123 | 2,050 | 2,053 | 124,200 | 24 | 101% | 98% | 357% | ▲ | 99% | 0% | 0% | 98% | 103% |
| 20241022 | 2,040 | 2,042 | 2,003 | 2,023 | 77,900 | -30 | 99% | 99% | 63% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 03:27:59 |
| 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 |
| 8707 | 2 | 電子公告｜岩井コスモホールディングス | 2024-06-14 21:58:09 |
| 8707 | 2 | 株主の皆様へ｜岩井コスモホールディングス | 2024-06-14 21:58:07 |
| 8707 | 2 | IRカレンダー｜岩井コスモホールディングス | 2024-06-14 21:58:06 |