| 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 | 623 | 623 | 612 | 614 | 33,500 | -9 | 99% | 99% | 69% | ▼ | 100% | 101% | 103% | 94% | 102% |
| 20240925 | 617 | 621 | 614 | 617 | 30,400 | 3 | 100% | 100% | 91% | ▲ | 103% | 103% | 102% | 94% | 103% |
| 20240926 | 620 | 638 | 620 | 637 | 72,800 | 20 | 103% | 103% | 239% | ▲▲ | 100% | 101% | 99% | 97% | 106% |
| 20240927 | 635 | 644 | 635 | 635 | 49,000 | -2 | 100% | 100% | 67% | ▼ | 100% | 102% | 101% | 97% | 106% |
| 20240930 | 624 | 634 | 620 | 621 | 64,900 | -14 | 98% | 100% | 132% | ▼▼ | 100% | 104% | 101% | 95% | 103% |
| 20241001 | 622 | 630 | 622 | 625 | 28,300 | 4 | 101% | 100% | 44% | ▲ | 102% | 103% | 100% | 96% | 104% |
| 20241002 | 627 | 644 | 627 | 640 | 75,900 | 15 | 102% | 102% | 268% | ▲▲ | 98% | 98% | 96% | 98% | 106% |
| 20241003 | 648 | 650 | 636 | 636 | 53,600 | -4 | 99% | 98% | 71% | ▼ | 100% | 100% | 97% | 99% | 106% |
| 20241004 | 637 | 645 | 637 | 638 | 52,300 | 2 | 100% | 100% | 98% | ▲ | 100% | 98% | 96% | 100% | 106% |
| 20241007 | 646 | 649 | 643 | 645 | 45,200 | 7 | 101% | 100% | 86% | ▲▲ | 99% | 98% | 96% | 100% | 107% |
| 20241008 | 645 | 645 | 635 | 637 | 42,300 | -8 | 99% | 99% | 94% | ▼ | 99% | 98% | 96% | 99% | 106% |
| 20241009 | 641 | 641 | 627 | 636 | 46,000 | -1 | 100% | 99% | 109% | ▼▼ | 99% | 98% | 97% | 99% | 106% |
| 20241010 | 640 | 640 | 631 | 633 | 18,600 | -3 | 100% | 99% | 40% | ▼▼▼ | 99% | 99% | 97% | 98% | 105% |
| 20241011 | 634 | 635 | 630 | 630 | 24,000 | -3 | 100% | 99% | 129% | ▼▼▼▼ | 100% | 98% | 98% | 98% | 105% |
| 20241015 | 633 | 635 | 625 | 630 | 39,800 | 0 | 100% | 100% | 166% | -- | 100% | 98% | 98% | 98% | 105% |
| 20241016 | 628 | 641 | 628 | 630 | 21,800 | 0 | 100% | 100% | 55% | -- | 99% | 95% | 98% | 98% | 105% |
| 20241017 | 630 | 632 | 625 | 625 | 22,700 | -5 | 99% | 99% | 104% | ▼ | 99% | 96% | 98% | 97% | 103% |
| 20241018 | 626 | 626 | 621 | 622 | 21,000 | -3 | 100% | 99% | 93% | ▼▼ | 99% | 95% | 98% | 96% | 102% |
| 20241021 | 622 | 622 | 613 | 613 | 40,500 | -9 | 99% | 99% | 193% | ▼▼▼ | 97% | 98% | 99% | 95% | 100% |
| 20241022 | 617 | 617 | 601 | 601 | 55,800 | -12 | 98% | 97% | 138% | ▼▼▼▼ | 99% | 101% | 101% | 93% | 100% |
| 20241023 | 605 | 606 | 596 | 598 | 38,300 | -3 | 100% | 99% | 69% | ▼▼▼▼▼ | 100% | 103% | 102% | 93% | 100% |
| 20241024 | 596 | 599 | 585 | 594 | 89,800 | -4 | 99% | 100% | 234% | ▼▼▼▼▼▼ | 99% | 103% | 101% | 92% | 100% |
| 20241025 | 600 | 600 | 591 | 592 | 46,800 | -2 | 100% | 99% | 52% | ▼▼▼▼▼▼▼ | 102% | 105% | 102% | 92% | 100% |
| 20241028 | 590 | 608 | 590 | 604 | 48,100 | 12 | 102% | 102% | 103% | ▲ | 101% | 100% | 100% | 94% | 102% |
| 20241029 | 604 | 611 | 604 | 609 | 23,900 | 5 | 101% | 101% | 50% | ▲▲ | 100% | 100% | 99% | 94% | 103% |
| 20241030 | 610 | 621 | 609 | 613 | 90,200 | 4 | 101% | 100% | 377% | ▲▲▲ | 101% | 100% | 99% | 95% | 104% |
| 20241031 | 611 | 619 | 611 | 618 | 32,400 | 5 | 101% | 101% | 36% | ▲▲▲▲ | 99% | 101% | 99% | 96% | 104% |
| 20241101 | 608 | 611 | 604 | 604 | 50,200 | -14 | 98% | 99% | 155% | ▼ | 99% | 100% | 99% | 94% | 102% |
| 20241105 | 609 | 615 | 604 | 604 | 32,500 | 0 | 100% | 99% | 65% | -- | 100% | 99% | 100% | 94% | 102% |
| 20241106 | 611 | 614 | 606 | 608 | 23,300 | 4 | 101% | 100% | 72% | ▲ | 101% | 98% | 101% | 95% | 103% |
| 20241107 | 608 | 616 | 608 | 612 | 39,300 | 4 | 101% | 101% | 169% | ▲▲ | 99% | 97% | 100% | 96% | 103% |
| 20241108 | 616 | 616 | 610 | 610 | 16,100 | -2 | 100% | 99% | 41% | ▼ | 100% | 98% | 100% | 96% | 103% |
| 20241111 | 610 | 611 | 606 | 607 | 39,300 | -3 | 100% | 100% | 244% | ▼▼ | 98% | 99% | 101% | 96% | 103% |
| 20241112 | 605 | 609 | 593 | 593 | 78,900 | -14 | 98% | 98% | 201% | ▼▼▼ | 100% | 102% | 104% | 94% | 100% |
| 20241113 | 592 | 597 | 590 | 590 | 52,000 | -3 | 99% | 100% | 66% | ▼▼▼▼ | 101% | 102% | 104% | 94% | 100% |
| 20241114 | 590 | 600 | 590 | 597 | 35,500 | 7 | 101% | 101% | 68% | ▲ | 101% | 101% | 103% | 96% | 101% |
| 20241115 | 597 | 605 | 597 | 600 | 29,300 | 3 | 101% | 101% | 83% | ▲▲ | 99% | 100% | 102% | 96% | 102% |
| 20241118 | 601 | 603 | 596 | 596 | 24,800 | -4 | 99% | 99% | 85% | ▼ | 101% | 101% | 102% | 96% | 101% |
| 20241119 | 600 | 610 | 600 | 603 | 42,500 | 7 | 101% | 101% | 171% | ▲ | 100% | 99% | 102% | 98% | 102% |
| 20241120 | 603 | 608 | 601 | 601 | 19,700 | -2 | 100% | 100% | 46% | ▼ | 99% | 99% | 101% | 97% | 102% |
| 20241121 | 604 | 607 | 600 | 600 | 20,700 | -1 | 100% | 99% | 105% | ▼▼ | 100% | 100% | 102% | 97% | 102% |
| 20241122 | 601 | 606 | 601 | 603 | 17,600 | 3 | 101% | 100% | 85% | ▲ | 98% | 99% | 100% | 98% | 102% |
| 20241125 | 608 | 608 | 598 | 598 | 63,100 | -5 | 99% | 98% | 359% | ▼ | 100% | 101% | 102% | 97% | 101% |
| 20241126 | 599 | 605 | 593 | 599 | 30,700 | 1 | 100% | 100% | 49% | ▲ | 99% | 102% | 102% | 97% | 102% |
| 20241127 | 600 | 600 | 589 | 596 | 59,700 | -3 | 99% | 99% | 194% | ▼ | 102% | 103% | 103% | 96% | 101% |
| 20241128 | 593 | 607 | 593 | 604 | 47,400 | 8 | 101% | 102% | 79% | ▲ | 100% | 102% | 101% | 98% | 102% |
| 20241129 | 601 | 608 | 601 | 601 | 24,800 | -3 | 100% | 100% | 52% | ▼ | 100% | 101% | 101% | 98% | 102% |
| 20241202 | 603 | 606 | 601 | 602 | 30,100 | 1 | 100% | 100% | 121% | ▲ | 101% | 101% | 101% | 98% | 102% |
| 20241203 | 606 | 615 | 606 | 612 | 49,700 | 10 | 102% | 101% | 165% | ▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20241204 | 614 | 619 | 610 | 613 | 40,600 | 1 | 100% | 100% | 82% | ▲▲▲ | 99% | 98% | 99% | 100% | 104% |
| 20241205 | 617 | 617 | 609 | 611 | 38,000 | -2 | 100% | 99% | 94% | ▼ | 100% | 99% | 99% | 100% | 104% |
| 20241206 | 611 | 613 | 608 | 610 | 19,700 | -1 | 100% | 100% | 52% | ▼▼ | 100% | 98% | 0% | 100% | 103% |
| 20241209 | 610 | 615 | 604 | 611 | 45,700 | 1 | 100% | 100% | 232% | ▲ | 100% | 99% | 0% | 100% | 104% |
| 20241210 | 606 | 610 | 604 | 604 | 36,900 | -7 | 99% | 100% | 81% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241211 | 601 | 607 | 601 | 604 | 40,400 | 0 | 100% | 100% | 109% | -- | 99% | 99% | 0% | 99% | 101% |
| 20241212 | 604 | 606 | 599 | 600 | 66,600 | -4 | 99% | 99% | 165% | ▼ | 100% | 102% | 0% | 98% | 101% |
| 20241213 | 599 | 603 | 598 | 599 | 41,200 | -1 | 100% | 100% | 62% | ▼▼ | 100% | 102% | 0% | 98% | 101% |
| 20241216 | 600 | 601 | 596 | 597 | 38,900 | -2 | 100% | 100% | 94% | ▼▼▼ | 100% | 102% | 0% | 97% | 100% |
| 20241217 | 596 | 600 | 594 | 598 | 46,800 | 1 | 100% | 100% | 120% | ▲ | 101% | 0% | 0% | 98% | 100% |
| 20241218 | 591 | 602 | 591 | 599 | 66,600 | 1 | 100% | 101% | 142% | ▲▲ | 103% | 0% | 0% | 98% | 101% |
| 20241219 | 595 | 622 | 595 | 610 | 318,800 | 11 | 102% | 103% | 479% | ▲▲▲ | 99% | 0% | 0% | 100% | 102% |
| 20241220 | 611 | 618 | 606 | 606 | 65,700 | -4 | 99% | 99% | 21% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 14,300 | 479,200 | 5,800 | 395,700 | 8,500 | 83,500 |
| 2024-12-06 | 12,400 | 493,000 | 4,600 | 396,900 | 7,800 | 96,100 |
| 2024-11-29 | 10,700 | 499,900 | 3,300 | 395,100 | 7,400 | 104,800 |
| 2024-11-22 | 8,100 | 516,400 | 700 | 398,900 | 7,400 | 117,500 |
| 2024-11-15 | 8,100 | 522,100 | 700 | 399,400 | 7,400 | 122,700 |
| 2024-11-08 | 8,100 | 516,900 | 700 | 398,300 | 7,400 | 118,600 |
| 2024-11-01 | 8,100 | 514,600 | 100 | 395,300 | 8,000 | 119,300 |
| 2024-10-25 | 8,300 | 485,700 | 100 | 392,700 | 8,200 | 93,000 |
| 2024-10-18 | 4,800 | 507,200 | 100 | 385,500 | 4,700 | 121,700 |
| 2024-10-11 | 3,000 | 493,800 | 100 | 374,700 | 2,900 | 119,100 |
| 2024-10-04 | 3,600 | 488,500 | 100 | 365,300 | 3,500 | 123,200 |
| 2024-09-27 | 3,200 | 516,600 | 100 | 389,100 | 3,100 | 127,500 |
| 2024-09-20 | 1,500 | 522,800 | 100 | 392,300 | 1,400 | 130,500 |
| 2024-09-13 | 2,400 | 527,500 | 100 | 395,100 | 2,300 | 132,400 |
| 2024-09-06 | 5,000 | 528,300 | 100 | 394,700 | 4,900 | 133,600 |
| 2024-08-30 | 5,500 | 543,300 | 100 | 390,500 | 5,400 | 152,800 |
| 2024-08-23 | 4,700 | 597,300 | 100 | 398,800 | 4,600 | 198,500 |
| 2024-08-16 | 4,400 | 592,800 | 100 | 384,100 | 4,300 | 208,700 |
| 2024-08-09 | 3,200 | 609,800 | 300 | 413,100 | 2,900 | 196,700 |
| 2024-08-02 | 4,300 | 777,700 | 300 | 420,400 | 4,000 | 357,300 |
| 2024-07-26 | 11,300 | 823,100 | 1,300 | 434,800 | 10,000 | 388,300 |
| 2024-07-19 | 19,200 | 837,700 | 1,300 | 446,100 | 17,900 | 391,600 |
| 2024-07-12 | 28,800 | 826,500 | 1,300 | 439,400 | 27,500 | 387,100 |
| 2024-07-05 | 54,800 | 863,900 | 2,700 | 443,500 | 52,100 | 420,400 |
| 2024-06-28 | 70,500 | 661,800 | 8,900 | 444,200 | 61,600 | 217,600 |
| 2024-06-21 | 775,100 | 747,700 | 698,800 | 454,200 | 76,300 | 293,500 |
| 2024-06-14 | 837,700 | 801,000 | 698,300 | 468,000 | 139,400 | 333,000 |
| 2024-06-07 | 1,973,700 | 809,400 | 652,200 | 436,900 | 1,321,500 | 372,500 |
| 2024-05-31 | 1,986,300 | 1,265,900 | 640,000 | 440,700 | 1,346,300 | 825,200 |
| 2024-05-24 | 651,400 | 437,000 | 640,000 | 368,500 | 11,400 | 68,500 |
| 2024-05-17 | 650,600 | 436,600 | 640,000 | 367,200 | 10,600 | 69,400 |
| 2024-05-10 | 636,100 | 447,300 | 621,400 | 377,000 | 14,700 | 70,300 |
| 2024-05-02 | 393,600 | 453,100 | 383,500 | 381,800 | 10,100 | 71,300 |
| 2024-04-26 | 309,500 | 459,000 | 299,400 | 381,900 | 10,100 | 77,100 |
| 2024-04-19 | 271,600 | 457,300 | 251,600 | 378,700 | 20,000 | 78,600 |
| 2024-04-12 | 214,800 | 444,900 | 194,300 | 375,900 | 20,500 | 69,000 |
| 2024-04-05 | 154,600 | 448,200 | 133,200 | 376,400 | 21,400 | 71,800 |
| 2024-03-29 | 122,600 | 461,200 | 105,400 | 368,500 | 17,200 | 92,700 |
| 2024-03-22 | 23,500 | 429,100 | 12,700 | 359,500 | 10,800 | 69,600 |
| 2024-03-15 | 15,700 | 405,100 | 9,000 | 347,700 | 6,700 | 57,400 |
| 2024-03-08 | 10,500 | 383,400 | 5,000 | 343,900 | 5,500 | 39,500 |
| 2024-03-01 | 7,800 | 383,200 | 2,900 | 341,100 | 4,900 | 42,100 |
| 2024-02-22 | 5,200 | 380,200 | 300 | 345,200 | 4,900 | 35,000 |
| 2024-02-16 | 5,100 | 377,300 | 100 | 343,900 | 5,000 | 33,400 |
| 2024-02-09 | 5,200 | 378,000 | 100 | 342,600 | 5,100 | 35,400 |
| 2024-02-02 | 7,800 | 373,500 | 100 | 344,500 | 7,700 | 29,000 |
| 2024-01-26 | 8,300 | 376,700 | 100 | 342,400 | 8,200 | 34,300 |
| 2024-01-19 | 5,900 | 374,800 | 100 | 340,800 | 5,800 | 34,000 |
| 2024-01-12 | 5,900 | 370,300 | 100 | 340,200 | 5,800 | 30,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:00 | コーア商事ＨＤ | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241111 | 15:00 | コーア商事ＨＤ | 2025年６月期 第１四半期 決算補足資料 |
| 20240927 | 13:30 | コーア商事ＨＤ | コーア商事ホールディングスグループ経営体制に関するお知らせ |
| 20240809 | 16:30 | コーア商事ＨＤ | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240809 | 16:30 | コーア商事ＨＤ | 配当方針の変更に関するお知らせ |
| 20240626 | 15:30 | コーア商事ＨＤ | 連結子会社からの配当金受領に関するお知らせ |
| 20240626 | 15:30 | コーア商事ＨＤ | 役員の異動に関するお知らせ |
| 20240624 | 15:00 | コーア商事ＨＤ | 第三者割当増資における発行新株式数の確定に関するお知らせ |
| 20240605 | 17:00 | コーア商事ＨＤ | 発行価格及び売出価格等の決定に関するお知らせ |
| 20240527 | 15:30 | コーア商事ＨＤ | 新株式発行及び株式売出しに関するお知らせ |
| 20240425 | 14:00 | コーア商事ＨＤ | 2030年長期事業計画の財務目標の公表について |
| 20240325 | 15:00 | コーア商事ＨＤ | 創立10周年記念株主優待の実施に関するお知らせ |
| 20240213 | 15:30 | コーア商事ＨＤ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:30 | コーア商事ＨＤ | 配当予想の修正（増配）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 |
|---|---|---|---|
| 9273 | 1 | コーア商事ホールディングス株式会社 | コーア商事ホールディングス株式会社 | 2024-12-21 14:21:42 |
| 9273 | 2 | よくあるご質問 | IR情報 | コーア商事ホールディングス株式会社 | 2024-06-15 05:03:18 |
| 9273 | 2 | IRスケジュール | IR情報 | コーア商事ホールディングス株式会社 | 2024-06-15 05:03:17 |
| 9273 | 2 | 株主総会 | IR情報 | コーア商事ホールディングス株式会社 | 2024-06-15 05:03:16 |
| 9273 | 2 | 株主還元 | IR情報 | コーア商事ホールディングス株式会社 | 2024-06-15 05:03:15 |
| 9273 | 2 | 株式基本情報 | IR情報 | コーア商事ホールディングス株式会社 | 2024-06-15 05:03:14 |
| 9273 | 2 | 業績ハイライト | IR情報 | コーア商事ホールディングス株式会社 | 2024-06-15 05:03:13 |
| 9273 | 2 | IR資料 | IR情報 | コーア商事ホールディングス株式会社 | 2024-06-15 05:03:12 |
| 9273 | 2 | 決算説明資料 | IR情報 | コーア商事ホールディングス株式会社 | 2024-06-15 05:03:10 |
| 9273 | 2 | 有価証券報告書 | IR情報 | コーア商事ホールディングス株式会社 | 2024-06-15 05:03:09 |