| 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 | 715 | 730 | 713 | 724 | 56,700 | 0 | 100% | 101% | 69% | -- | 99% | 99% | 86% | 97% | 104% |
| 20240726 | 727 | 729 | 716 | 718 | 43,400 | -6 | 99% | 99% | 77% | ▼ | 101% | 96% | 87% | 96% | 103% |
| 20240729 | 722 | 728 | 721 | 727 | 36,600 | 9 | 101% | 101% | 84% | ▲ | 98% | 89% | 88% | 98% | 104% |
| 20240730 | 725 | 725 | 708 | 709 | 69,600 | -18 | 98% | 98% | 190% | ▼ | 101% | 84% | 90% | 95% | 102% |
| 20240731 | 707 | 717 | 700 | 717 | 74,600 | 8 | 101% | 101% | 107% | ▲ | 98% | 85% | 90% | 96% | 103% |
| 20240801 | 704 | 705 | 685 | 692 | 161,200 | -25 | 97% | 98% | 216% | ▼ | 98% | 91% | 98% | 93% | 100% |
| 20240802 | 656 | 671 | 645 | 645 | 214,700 | -47 | 93% | 98% | 133% | ▼▼ | 91% | 102% | 108% | 87% | 100% |
| 20240805 | 600 | 607 | 545 | 545 | 289,200 | -100 | 84% | 91% | 135% | ▼▼▼ | 104% | 107% | 114% | 73% | 100% |
| 20240806 | 575 | 603 | 548 | 596 | 461,200 | 51 | 109% | 104% | 159% | ▲ | 104% | 104% | 114% | 80% | 109% |
| 20240807 | 576 | 615 | 576 | 600 | 159,300 | 4 | 101% | 104% | 35% | ▲▲ | 100% | 102% | 110% | 81% | 110% |
| 20240808 | 594 | 612 | 590 | 596 | 104,200 | -4 | 99% | 100% | 65% | ▼ | 100% | 101% | 106% | 80% | 109% |
| 20240809 | 616 | 622 | 600 | 614 | 145,300 | 18 | 103% | 100% | 139% | ▲ | 107% | 112% | 117% | 82% | 113% |
| 20240813 | 560 | 597 | 557 | 597 | 369,700 | -17 | 97% | 107% | 254% | ▼ | 101% | 105% | 110% | 80% | 110% |
| 20240814 | 597 | 600 | 583 | 600 | 135,700 | 3 | 101% | 101% | 37% | ▲ | 101% | 104% | 109% | 81% | 110% |
| 20240815 | 602 | 619 | 601 | 606 | 92,800 | 6 | 101% | 101% | 68% | ▲▲ | 101% | 100% | 106% | 81% | 111% |
| 20240816 | 616 | 627 | 611 | 625 | 63,200 | 19 | 103% | 101% | 68% | ▲▲▲ | 99% | 98% | 105% | 84% | 115% |
| 20240819 | 625 | 628 | 616 | 616 | 82,700 | -9 | 99% | 99% | 131% | ▼ | 102% | 101% | 106% | 84% | 113% |
| 20240820 | 618 | 632 | 618 | 628 | 60,300 | 12 | 102% | 102% | 73% | ▲ | 99% | 103% | 101% | 85% | 115% |
| 20240821 | 619 | 623 | 613 | 615 | 44,900 | -13 | 98% | 99% | 74% | ▼ | 100% | 103% | 100% | 85% | 113% |
| 20240822 | 618 | 618 | 611 | 615 | 30,400 | 0 | 100% | 100% | 68% | -- | 99% | 102% | 101% | 85% | 113% |
| 20240823 | 615 | 617 | 611 | 611 | 31,900 | -4 | 99% | 99% | 105% | ▼ | 101% | 104% | 101% | 84% | 112% |
| 20240826 | 617 | 625 | 612 | 623 | 55,700 | 12 | 102% | 101% | 175% | ▲ | 102% | 103% | 100% | 86% | 114% |
| 20240827 | 625 | 636 | 624 | 635 | 43,300 | 12 | 102% | 102% | 78% | ▲▲ | 99% | 103% | 100% | 89% | 117% |
| 20240828 | 634 | 634 | 627 | 629 | 28,700 | -6 | 99% | 99% | 66% | ▼ | 100% | 104% | 102% | 88% | 115% |
| 20240829 | 627 | 634 | 626 | 629 | 32,100 | 0 | 100% | 100% | 112% | -- | 101% | 99% | 101% | 91% | 115% |
| 20240830 | 631 | 648 | 631 | 640 | 49,000 | 11 | 102% | 101% | 153% | ▲ | 100% | 96% | 99% | 99% | 117% |
| 20240902 | 643 | 647 | 638 | 646 | 58,200 | 6 | 101% | 100% | 119% | ▲▲ | 101% | 95% | 99% | 100% | 119% |
| 20240903 | 646 | 658 | 646 | 654 | 47,500 | 8 | 101% | 101% | 82% | ▲▲▲ | 98% | 97% | 100% | 100% | 110% |
| 20240904 | 639 | 643 | 619 | 625 | 112,300 | -29 | 96% | 98% | 236% | ▼ | 99% | 99% | 103% | 96% | 105% |
| 20240905 | 624 | 627 | 612 | 616 | 50,500 | -9 | 99% | 99% | 45% | ▼▼ | 98% | 99% | 104% | 94% | 103% |
| 20240906 | 621 | 628 | 605 | 611 | 90,300 | -5 | 99% | 98% | 179% | ▼▼▼ | 102% | 103% | 108% | 93% | 102% |
| 20240909 | 598 | 608 | 591 | 608 | 59,900 | -3 | 100% | 102% | 66% | ▼▼▼▼ | 102% | 100% | 106% | 93% | 102% |
| 20240910 | 607 | 625 | 606 | 619 | 84,200 | 11 | 102% | 102% | 141% | ▲ | 97% | 98% | 104% | 95% | 103% |
| 20240911 | 621 | 621 | 600 | 602 | 75,500 | -17 | 97% | 97% | 90% | ▼ | 101% | 100% | 106% | 92% | 100% |
| 20240912 | 608 | 619 | 608 | 614 | 34,700 | 12 | 102% | 101% | 46% | ▲ | 100% | 102% | 106% | 94% | 102% |
| 20240913 | 611 | 614 | 605 | 609 | 41,400 | -5 | 99% | 100% | 119% | ▼ | 99% | 102% | 106% | 93% | 101% |
| 20240917 | 609 | 611 | 596 | 601 | 60,200 | -8 | 99% | 99% | 145% | ▼▼ | 101% | 102% | 107% | 92% | 100% |
| 20240918 | 602 | 607 | 599 | 606 | 37,300 | 5 | 101% | 101% | 62% | ▲ | 100% | 105% | 106% | 93% | 101% |
| 20240919 | 607 | 615 | 605 | 609 | 40,400 | 3 | 100% | 100% | 108% | ▲▲ | 101% | 103% | 105% | 93% | 101% |
| 20240920 | 616 | 626 | 616 | 623 | 48,800 | 14 | 102% | 101% | 121% | ▲▲▲ | 99% | 102% | 102% | 95% | 104% |
| 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% | 96% | 99% | 106% |
| 20241004 | 637 | 645 | 637 | 638 | 52,300 | 2 | 100% | 100% | 98% | ▲ | 100% | 98% | 93% | 100% | 106% |
| 20241007 | 646 | 649 | 643 | 645 | 45,200 | 7 | 101% | 100% | 86% | ▲▲ | 99% | 98% | 0% | 100% | 107% |
| 20241008 | 645 | 645 | 635 | 637 | 42,300 | -8 | 99% | 99% | 94% | ▼ | 99% | 98% | 0% | 99% | 106% |
| 20241009 | 641 | 641 | 627 | 636 | 46,000 | -1 | 100% | 99% | 109% | ▼▼ | 99% | 98% | 0% | 99% | 106% |
| 20241010 | 640 | 640 | 631 | 633 | 18,600 | -3 | 100% | 99% | 40% | ▼▼▼ | 99% | 99% | 0% | 98% | 105% |
| 20241011 | 634 | 635 | 630 | 630 | 24,000 | -3 | 100% | 99% | 129% | ▼▼▼▼ | 100% | 98% | 0% | 98% | 105% |
| 20241015 | 633 | 635 | 625 | 630 | 39,800 | 0 | 100% | 100% | 166% | -- | 100% | 98% | 0% | 98% | 105% |
| 20241016 | 628 | 641 | 628 | 630 | 21,800 | 0 | 100% | 100% | 55% | -- | 99% | 95% | 0% | 98% | 105% |
| 20241017 | 630 | 632 | 625 | 625 | 22,700 | -5 | 99% | 99% | 104% | ▼ | 99% | 0% | 0% | 97% | 103% |
| 20241018 | 626 | 626 | 621 | 622 | 21,000 | -3 | 100% | 99% | 93% | ▼▼ | 99% | 0% | 0% | 96% | 102% |
| 20241021 | 622 | 622 | 613 | 613 | 40,500 | -9 | 99% | 99% | 193% | ▼▼▼ | 97% | 0% | 0% | 95% | 100% |
| 20241022 | 617 | 617 | 601 | 601 | 55,800 | -12 | 98% | 97% | 138% | ▼▼▼▼ | % | % | % | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:23:46 |
| 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 |