| 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 | 746 | 749 | 734 | 746 | 25,700 | 7 | 101% | 100% | 93% | ▲▲▲▲ | 101% | 103% | 103% | 94% | 104% |
| 20240925 | 740 | 749 | 739 | 745 | 29,700 | -1 | 100% | 101% | 116% | ▼ | 100% | 102% | 101% | 93% | 104% |
| 20240926 | 749 | 756 | 748 | 749 | 15,800 | 4 | 101% | 100% | 53% | ▲ | 104% | 101% | 101% | 94% | 105% |
| 20240927 | 755 | 785 | 751 | 784 | 87,500 | 35 | 105% | 104% | 554% | ▲▲ | 98% | 99% | 99% | 99% | 110% |
| 20240930 | 769 | 784 | 745 | 757 | 62,900 | -27 | 97% | 98% | 72% | ▼ | 99% | 99% | 99% | 97% | 106% |
| 20241001 | 769 | 769 | 757 | 765 | 14,900 | 8 | 101% | 99% | 24% | ▲ | 100% | 100% | 100% | 98% | 107% |
| 20241002 | 763 | 771 | 757 | 760 | 21,400 | -5 | 99% | 100% | 144% | ▼ | 99% | 99% | 98% | 97% | 106% |
| 20241003 | 771 | 771 | 758 | 760 | 15,800 | 0 | 100% | 99% | 74% | -- | 100% | 100% | 100% | 97% | 106% |
| 20241004 | 762 | 769 | 757 | 764 | 4,300 | 4 | 101% | 100% | 27% | ▲ | 99% | 99% | 99% | 97% | 107% |
| 20241007 | 764 | 769 | 760 | 760 | 9,500 | -4 | 99% | 99% | 221% | ▼ | 100% | 100% | 100% | 97% | 106% |
| 20241008 | 759 | 764 | 750 | 760 | 15,700 | 0 | 100% | 100% | 165% | -- | 100% | 100% | 101% | 97% | 106% |
| 20241009 | 760 | 764 | 755 | 760 | 12,300 | 0 | 100% | 100% | 78% | -- | 99% | 99% | 101% | 97% | 106% |
| 20241010 | 765 | 768 | 755 | 760 | 15,000 | 0 | 100% | 99% | 122% | -- | 100% | 100% | 102% | 97% | 106% |
| 20241011 | 760 | 764 | 759 | 760 | 32,600 | 0 | 100% | 100% | 217% | -- | 100% | 100% | 102% | 97% | 106% |
| 20241015 | 760 | 765 | 760 | 760 | 7,500 | 0 | 100% | 100% | 23% | -- | 100% | 101% | 103% | 97% | 106% |
| 20241016 | 755 | 760 | 752 | 756 | 9,700 | -4 | 99% | 100% | 129% | ▼ | 100% | 99% | 102% | 96% | 106% |
| 20241017 | 760 | 763 | 753 | 760 | 15,600 | 4 | 101% | 100% | 161% | ▲ | 100% | 97% | 103% | 97% | 105% |
| 20241018 | 760 | 764 | 757 | 759 | 25,900 | -1 | 100% | 100% | 166% | ▼ | 100% | 97% | 103% | 97% | 103% |
| 20241021 | 760 | 760 | 756 | 759 | 13,700 | 0 | 100% | 100% | 53% | -- | 99% | 97% | 106% | 97% | 103% |
| 20241022 | 761 | 761 | 752 | 752 | 31,400 | -7 | 99% | 99% | 229% | ▼ | 98% | 100% | 107% | 96% | 101% |
| 20241023 | 752 | 752 | 734 | 736 | 38,400 | -16 | 98% | 98% | 122% | ▼▼ | 101% | 103% | 110% | 94% | 100% |
| 20241024 | 730 | 736 | 725 | 736 | 21,900 | 0 | 100% | 101% | 57% | -- | 98% | 101% | 109% | 94% | 100% |
| 20241025 | 738 | 738 | 721 | 725 | 14,700 | -11 | 99% | 98% | 67% | ▼ | 103% | 104% | 112% | 92% | 100% |
| 20241028 | 718 | 745 | 718 | 740 | 21,600 | 15 | 102% | 103% | 147% | ▲ | 102% | 101% | 109% | 97% | 102% |
| 20241029 | 740 | 760 | 731 | 755 | 35,500 | 15 | 102% | 102% | 164% | ▲▲ | 99% | 100% | 107% | 99% | 104% |
| 20241030 | 755 | 755 | 742 | 745 | 27,600 | -10 | 99% | 99% | 78% | ▼ | 100% | 103% | 108% | 98% | 103% |
| 20241031 | 745 | 751 | 743 | 746 | 8,900 | 1 | 100% | 100% | 32% | ▲ | 99% | 105% | 109% | 98% | 103% |
| 20241101 | 739 | 739 | 732 | 734 | 22,400 | -12 | 98% | 99% | 252% | ▼ | 102% | 106% | 112% | 96% | 101% |
| 20241105 | 736 | 758 | 736 | 751 | 27,300 | 17 | 102% | 102% | 122% | ▲ | 101% | 104% | 111% | 99% | 104% |
| 20241106 | 751 | 760 | 749 | 756 | 29,800 | 5 | 101% | 101% | 109% | ▲▲ | 101% | 102% | 110% | 99% | 104% |
| 20241107 | 759 | 766 | 755 | 766 | 38,300 | 10 | 101% | 101% | 129% | ▲▲▲ | 102% | 101% | 109% | 100% | 106% |
| 20241108 | 764 | 776 | 758 | 776 | 92,900 | 10 | 101% | 102% | 243% | ▲▲▲▲ | 97% | 97% | 104% | 100% | 107% |
| 20241111 | 805 | 810 | 774 | 778 | 235,000 | 2 | 100% | 97% | 253% | ▲▲▲▲▲ | 99% | 101% | 107% | 100% | 107% |
| 20241112 | 780 | 780 | 766 | 772 | 78,800 | -6 | 99% | 99% | 34% | ▼ | 100% | 105% | 109% | 99% | 106% |
| 20241113 | 767 | 777 | 766 | 770 | 43,700 | -2 | 100% | 100% | 55% | ▼▼ | 100% | 104% | 108% | 99% | 106% |
| 20241114 | 771 | 782 | 761 | 773 | 40,200 | 3 | 100% | 100% | 92% | ▲ | 101% | 104% | 108% | 99% | 107% |
| 20241115 | 771 | 782 | 765 | 782 | 50,400 | 9 | 101% | 101% | 125% | ▲▲ | 100% | 103% | 107% | 100% | 108% |
| 20241118 | 782 | 785 | 763 | 785 | 55,900 | 3 | 100% | 100% | 111% | ▲▲▲ | 102% | 103% | 106% | 100% | 108% |
| 20241119 | 787 | 806 | 787 | 805 | 51,100 | 20 | 103% | 102% | 91% | ▲▲▲▲ | 100% | 100% | 103% | 100% | 111% |
| 20241120 | 800 | 807 | 797 | 797 | 12,900 | -8 | 99% | 100% | 25% | ▼ | 100% | 99% | 103% | 99% | 110% |
| 20241121 | 803 | 805 | 798 | 800 | 17,600 | 3 | 100% | 100% | 136% | ▲ | 100% | 101% | 103% | 99% | 110% |
| 20241122 | 803 | 816 | 803 | 807 | 24,100 | 7 | 101% | 100% | 137% | ▲▲ | 99% | 100% | 102% | 100% | 111% |
| 20241125 | 810 | 810 | 798 | 800 | 40,500 | -7 | 99% | 99% | 168% | ▼ | 99% | 102% | 102% | 99% | 109% |
| 20241126 | 804 | 810 | 797 | 798 | 24,500 | -2 | 100% | 99% | 60% | ▼▼ | 99% | 104% | 103% | 99% | 109% |
| 20241127 | 800 | 800 | 784 | 788 | 24,300 | -10 | 99% | 99% | 99% | ▼▼▼ | 102% | 106% | 104% | 98% | 107% |
| 20241128 | 789 | 808 | 785 | 808 | 33,300 | 20 | 103% | 102% | 137% | ▲ | 100% | 101% | 101% | 100% | 110% |
| 20241129 | 811 | 816 | 803 | 808 | 20,000 | 0 | 100% | 100% | 60% | -- | 102% | 102% | 102% | 100% | 110% |
| 20241202 | 804 | 827 | 795 | 823 | 82,600 | 15 | 102% | 102% | 413% | ▲ | 101% | 99% | 99% | 100% | 110% |
| 20241203 | 827 | 838 | 817 | 834 | 68,000 | 11 | 101% | 101% | 82% | ▲▲ | 99% | 99% | 98% | 100% | 110% |
| 20241204 | 833 | 833 | 819 | 823 | 62,900 | -11 | 99% | 99% | 93% | ▼ | 99% | 99% | 98% | 99% | 107% |
| 20241205 | 830 | 830 | 821 | 822 | 11,000 | -1 | 100% | 99% | 17% | ▼▼ | 98% | 100% | 99% | 99% | 107% |
| 20241206 | 825 | 825 | 812 | 812 | 9,800 | -10 | 99% | 98% | 89% | ▼▼▼ | 100% | 100% | 0% | 97% | 105% |
| 20241209 | 820 | 825 | 814 | 816 | 86,700 | 4 | 100% | 100% | 885% | ▲ | 100% | 100% | 0% | 98% | 106% |
| 20241210 | 820 | 828 | 810 | 824 | 31,800 | 8 | 101% | 100% | 37% | ▲▲ | 100% | 99% | 0% | 99% | 107% |
| 20241211 | 824 | 825 | 817 | 824 | 7,400 | 0 | 100% | 100% | 23% | -- | 99% | 99% | 0% | 99% | 107% |
| 20241212 | 830 | 830 | 818 | 820 | 12,200 | -4 | 100% | 99% | 165% | ▼ | 99% | 100% | 0% | 98% | 105% |
| 20241213 | 817 | 818 | 808 | 810 | 25,300 | -10 | 99% | 99% | 207% | ▼▼ | 100% | 99% | 0% | 97% | 103% |
| 20241216 | 820 | 825 | 812 | 816 | 32,100 | 6 | 101% | 100% | 127% | ▲ | 100% | 99% | 0% | 98% | 104% |
| 20241217 | 822 | 822 | 812 | 818 | 17,000 | 2 | 100% | 100% | 53% | ▲▲ | 99% | 0% | 0% | 98% | 104% |
| 20241218 | 818 | 820 | 812 | 813 | 12,100 | -5 | 99% | 99% | 71% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20241219 | 807 | 814 | 807 | 810 | 11,000 | -3 | 100% | 100% | 91% | ▼▼ | 99% | 0% | 0% | 97% | 103% |
| 20241220 | 819 | 820 | 811 | 814 | 28,400 | 4 | 100% | 99% | 258% | ▲ | % | % | % | 98% | 103% |
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 | 2,300 | 804,300 | 0 | 416,000 | 2,300 | 388,300 |
| 2024-12-06 | 2,500 | 788,600 | 0 | 414,200 | 2,500 | 374,400 |
| 2024-11-29 | 3,500 | 860,600 | 0 | 429,600 | 3,500 | 431,000 |
| 2024-11-22 | 4,300 | 858,500 | 0 | 424,000 | 4,300 | 434,500 |
| 2024-11-15 | 3,100 | 853,700 | 0 | 420,800 | 3,100 | 432,900 |
| 2024-11-08 | 11,300 | 838,500 | 0 | 422,100 | 11,300 | 416,400 |
| 2024-11-01 | 5,600 | 788,900 | 0 | 412,800 | 5,600 | 376,100 |
| 2024-10-25 | 3,400 | 780,100 | 0 | 407,600 | 3,400 | 372,500 |
| 2024-10-18 | 4,400 | 764,200 | 0 | 399,700 | 4,400 | 364,500 |
| 2024-10-11 | 4,600 | 767,300 | 0 | 395,700 | 4,600 | 371,600 |
| 2024-10-04 | 5,900 | 769,500 | 0 | 396,800 | 5,900 | 372,700 |
| 2024-09-27 | 5,000 | 792,800 | 0 | 417,500 | 5,000 | 375,300 |
| 2024-09-20 | 4,100 | 790,400 | 0 | 402,100 | 4,100 | 388,300 |
| 2024-09-13 | 7,600 | 783,400 | 0 | 393,300 | 7,600 | 390,100 |
| 2024-09-06 | 22,400 | 792,900 | 0 | 394,300 | 22,400 | 398,600 |
| 2024-08-30 | 16,000 | 777,600 | 0 | 408,200 | 16,000 | 369,400 |
| 2024-08-23 | 21,200 | 783,800 | 0 | 399,500 | 21,200 | 384,300 |
| 2024-08-16 | 25,300 | 773,300 | 0 | 401,100 | 25,300 | 372,200 |
| 2024-08-09 | 20,500 | 784,000 | 0 | 391,400 | 20,500 | 392,600 |
| 2024-08-02 | 6,200 | 898,800 | 0 | 416,700 | 6,200 | 482,100 |
| 2024-07-26 | 4,700 | 862,300 | 0 | 439,000 | 4,700 | 423,300 |
| 2024-07-19 | 6,500 | 886,300 | 0 | 439,100 | 6,500 | 447,200 |
| 2024-07-12 | 5,800 | 903,900 | 0 | 437,100 | 5,800 | 466,800 |
| 2024-07-05 | 10,700 | 913,500 | 0 | 435,100 | 10,700 | 478,400 |
| 2024-06-28 | 6,600 | 902,200 | 0 | 424,000 | 6,600 | 478,200 |
| 2024-06-21 | 6,600 | 881,900 | 0 | 416,000 | 6,600 | 465,900 |
| 2024-06-14 | 4,300 | 874,100 | 0 | 408,200 | 4,300 | 465,900 |
| 2024-06-07 | 3,300 | 867,700 | 0 | 402,900 | 3,300 | 464,800 |
| 2024-05-31 | 3,100 | 882,300 | 0 | 424,700 | 3,100 | 457,600 |
| 2024-05-24 | 3,000 | 881,200 | 0 | 408,100 | 3,000 | 473,100 |
| 2024-05-17 | 2,000 | 894,800 | 0 | 392,400 | 2,000 | 502,400 |
| 2024-05-10 | 3,800 | 859,100 | 0 | 386,000 | 3,800 | 473,100 |
| 2024-05-02 | 600 | 888,200 | 0 | 392,600 | 600 | 495,600 |
| 2024-04-26 | 1,700 | 935,900 | 0 | 419,300 | 1,700 | 516,600 |
| 2024-04-19 | 1,900 | 941,000 | 0 | 443,600 | 1,900 | 497,400 |
| 2024-04-12 | 4,600 | 996,400 | 0 | 564,000 | 4,600 | 432,400 |
| 2024-04-05 | 6,700 | 989,800 | 0 | 571,300 | 6,700 | 418,500 |
| 2024-03-29 | 78,700 | 994,400 | 0 | 538,700 | 78,700 | 455,700 |
| 2024-03-22 | 1,700 | 914,800 | 0 | 484,500 | 1,700 | 430,300 |
| 2024-03-15 | 400 | 862,600 | 0 | 379,600 | 400 | 483,000 |
| 2024-03-08 | 200 | 834,300 | 0 | 374,700 | 200 | 459,600 |
| 2024-03-01 | 700 | 825,800 | 0 | 377,800 | 700 | 448,000 |
| 2024-02-22 | 1,200 | 877,900 | 0 | 382,900 | 1,200 | 495,000 |
| 2024-02-16 | 2,400 | 904,800 | 0 | 377,200 | 2,400 | 527,600 |
| 2024-02-09 | 5,400 | 938,000 | 0 | 392,000 | 5,400 | 546,000 |
| 2024-02-02 | 4,700 | 948,500 | 0 | 406,000 | 4,700 | 542,500 |
| 2024-01-26 | 3,800 | 858,500 | 0 | 321,400 | 3,800 | 537,100 |
| 2024-01-19 | 8,900 | 819,000 | 0 | 336,200 | 8,900 | 482,800 |
| 2024-01-12 | 11,900 | 743,400 | 0 | 335,300 | 11,900 | 408,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:00 | コスモスイニシア | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | コスモスイニシア | 当社の執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240625 | 17:00 | コスモスイニシア | 当社の執行役員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240624 | 17:00 | コスモスイニシア | 支配株主等に関する事項について |
| 20240318 | 17:00 | コスモスイニシア | 執行役員の異動に関するお知らせ |
| 20240111 | 15:00 | コスモスイニシア | 大和ハウス工業株式会社及び株式会社共立メンテナンスとの資本業務提携並びに親会社、その他の関係会社の異動及び主要株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SXTG | 350 | 2024-02-29 14:24 | 株式会社コスモスイニシア | 大和ハウス工業株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8844 | 1 | コスモスイニシア｜「Next GOOD」お客さまへ。社会へ。一歩先の発想で、一歩先の価値を。 | 2024-12-21 23:24:10 |
| 8844 | 3 | コスモスイニシア | ニュースリリース | オーストラリア・ニューサウスウェールズ州シドニー近郊における|分譲マンション『OTTO（オット）』|竣工・全戸引渡完了のお知らせ | 2024-06-15 13:28:32 |
| 8844 | 3 | コスモスイニシア | ニュースリリース | 全従業員の給与水準改定実施のお知らせ | 2024-06-15 13:28:31 |
| 8844 | 3 | コスモスイニシア | ニュースリリース | ～子どもたちの思い出に残る住まいを～|花火やプール遊びが楽しめる「OKUNIWA」があるマンション|『イニシア浦安ステーションサイト』第2期2次販売開始のお | 2024-06-14 17:02:10 |
| 8844 | 3 | コスモスイニシア | ニュースリリース | ＜お知らせ＞|連結子会社の商号変更に関するお知らせ | 2024-06-14 17:02:07 |
| 8844 | 3 | コスモスイニシア | ニュースリリース | 全従業員の給与水準改定実施のお知らせ | 2024-06-14 17:02:06 |
| 8844 | 3 | コスモスイニシア | ニュースリリース | ＜お知らせ＞|「健康経営優良法人２０２４」に認定されました | 2024-06-14 17:02:03 |
| 8844 | 3 | コスモスイニシア | ニュースリリース | ＜お知らせ＞|コスモスイニシア50周年特設サイトを公開しました | 2024-06-14 17:02:01 |