| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 716 | 718 | 704 | 704 | 23,500 | -7 | 99% | 98% | 48% | ▼▼ | 101% | 104% | 104% | 96% | 115% |
| 20250311 | 699 | 708 | 686 | 704 | 76,200 | 0 | 100% | 101% | 324% | -- | 100% | 102% | 103% | 96% | 115% |
| 20250312 | 708 | 712 | 702 | 710 | 23,100 | 6 | 101% | 100% | 30% | ▲ | 100% | 102% | 103% | 97% | 116% |
| 20250313 | 706 | 712 | 696 | 706 | 48,400 | -4 | 99% | 100% | 210% | ▼ | 102% | 103% | 99% | 96% | 102% |
| 20250314 | 710 | 724 | 710 | 724 | 52,900 | 18 | 103% | 102% | 109% | ▲ | 99% | 101% | 96% | 99% | 105% |
| 20250317 | 727 | 727 | 719 | 721 | 26,700 | -3 | 100% | 99% | 50% | ▼ | 100% | 101% | 98% | 98% | 105% |
| 20250318 | 716 | 724 | 715 | 719 | 37,100 | -2 | 100% | 100% | 139% | ▼▼ | 101% | 102% | 95% | 98% | 104% |
| 20250319 | 716 | 725 | 715 | 720 | 16,400 | 1 | 100% | 101% | 44% | ▲ | 102% | 101% | 92% | 98% | 104% |
| 20250321 | 721 | 734 | 721 | 733 | 69,100 | 13 | 102% | 102% | 421% | ▲▲ | 98% | 99% | 92% | 100% | 106% |
| 20250324 | 734 | 734 | 709 | 720 | 43,300 | -13 | 98% | 98% | 63% | ▼ | 98% | 100% | 93% | 98% | 104% |
| 20250325 | 725 | 725 | 714 | 714 | 31,400 | -6 | 99% | 98% | 73% | ▼▼ | 102% | 98% | 95% | 97% | 104% |
| 20250326 | 714 | 727 | 714 | 727 | 44,600 | 13 | 102% | 102% | 142% | ▲ | 101% | 96% | 94% | 99% | 106% |
| 20250327 | 726 | 730 | 718 | 730 | 57,600 | 3 | 100% | 101% | 129% | ▲▲ | 99% | 96% | 93% | 100% | 106% |
| 20250328 | 729 | 730 | 723 | 724 | 41,900 | -6 | 99% | 99% | 73% | ▼ | 97% | 94% | 95% | 99% | 105% |
| 20250331 | 719 | 719 | 692 | 697 | 142,700 | -27 | 96% | 97% | 341% | ▼▼ | 99% | 90% | 96% | 95% | 100% |
| 20250401 | 707 | 713 | 697 | 698 | 43,000 | 1 | 100% | 99% | 30% | ▲ | 100% | 88% | 97% | 95% | 100% |
| 20250402 | 700 | 701 | 695 | 700 | 34,000 | 2 | 100% | 100% | 79% | ▲▲ | 100% | 93% | 100% | 95% | 100% |
| 20250403 | 679 | 687 | 674 | 679 | 88,600 | -21 | 97% | 100% | 261% | ▼ | 96% | 97% | 103% | 93% | 100% |
| 20250404 | 661 | 668 | 582 | 636 | 443,400 | -43 | 94% | 96% | 500% | ▼▼ | 100% | 105% | 111% | 87% | 100% |
| 20250408 | 611 | 629 | 605 | 613 | 111,600 | -23 | 96% | 100% | 25% | ▼▼▼ | 100% | 107% | 113% | 84% | 100% |
| 20250409 | 605 | 617 | 590 | 603 | 107,500 | -10 | 98% | 100% | 96% | ▼▼▼▼ | 98% | 100% | 105% | 82% | 100% |
| 20250410 | 650 | 650 | 629 | 634 | 90,600 | 31 | 105% | 98% | 84% | ▲ | 103% | 105% | 111% | 86% | 105% |
| 20250411 | 617 | 640 | 608 | 638 | 118,800 | 4 | 101% | 103% | 131% | ▲▲ | 100% | 103% | 106% | 87% | 106% |
| 20250414 | 643 | 652 | 641 | 641 | 69,500 | 3 | 100% | 100% | 59% | ▲▲▲ | 100% | 104% | 105% | 87% | 106% |
| 20250415 | 651 | 656 | 648 | 648 | 35,600 | 7 | 101% | 100% | 51% | ▲▲▲▲ | 98% | 104% | 105% | 88% | 107% |
| 20250416 | 651 | 661 | 632 | 636 | 74,000 | -12 | 98% | 98% | 208% | ▼ | 101% | 106% | 107% | 87% | 105% |
| 20250417 | 640 | 648 | 640 | 647 | 44,000 | 11 | 102% | 101% | 59% | ▲ | 101% | 104% | 105% | 88% | 107% |
| 20250418 | 653 | 662 | 648 | 662 | 70,300 | 15 | 102% | 101% | 160% | ▲▲ | 102% | 102% | 104% | 90% | 110% |
| 20250421 | 659 | 676 | 659 | 675 | 62,500 | 13 | 102% | 102% | 89% | ▲▲▲ | 100% | 100% | 101% | 92% | 112% |
| 20250422 | 673 | 677 | 670 | 674 | 45,600 | -1 | 100% | 100% | 73% | ▼ | 100% | 99% | 100% | 92% | 112% |
| 20250423 | 680 | 683 | 676 | 680 | 50,000 | 6 | 101% | 100% | 110% | ▲ | 98% | 99% | 98% | 93% | 113% |
| 20250424 | 685 | 686 | 668 | 669 | 47,300 | -11 | 98% | 98% | 95% | ▼ | 100% | 100% | 100% | 92% | 111% |
| 20250425 | 675 | 676 | 669 | 672 | 56,600 | 3 | 100% | 100% | 120% | ▲ | 99% | 99% | 101% | 93% | 111% |
| 20250428 | 677 | 679 | 660 | 669 | 124,900 | -3 | 100% | 99% | 221% | ▼ | 100% | 99% | 104% | 96% | 111% |
| 20250430 | 674 | 675 | 665 | 675 | 50,900 | 6 | 101% | 100% | 41% | ▲ | 100% | 101% | 104% | 96% | 112% |
| 20250501 | 677 | 680 | 672 | 677 | 90,700 | 2 | 100% | 100% | 178% | ▲▲ | 97% | 100% | 105% | 97% | 112% |
| 20250502 | 680 | 681 | 657 | 657 | 111,700 | -20 | 97% | 97% | 123% | ▼ | 101% | 102% | 107% | 97% | 109% |
| 20250507 | 663 | 670 | 660 | 667 | 98,500 | 10 | 102% | 101% | 88% | ▲ | 100% | 100% | 107% | 98% | 111% |
| 20250508 | 670 | 673 | 661 | 669 | 94,600 | 2 | 100% | 100% | 96% | ▲▲ | 101% | 97% | 106% | 98% | 111% |
| 20250509 | 675 | 686 | 675 | 683 | 97,300 | 14 | 102% | 101% | 103% | ▲▲▲ | 99% | 97% | 105% | 100% | 113% |
| 20250512 | 685 | 699 | 662 | 678 | 281,300 | -5 | 99% | 99% | 289% | ▼ | 99% | 99% | 106% | 99% | 107% |
| 20250513 | 677 | 679 | 665 | 670 | 161,200 | -8 | 99% | 99% | 57% | ▼▼ | 98% | 100% | 107% | 98% | 105% |
| 20250514 | 670 | 671 | 652 | 658 | 152,000 | -12 | 98% | 98% | 94% | ▼▼▼ | 99% | 102% | 109% | 96% | 103% |
| 20250515 | 657 | 660 | 647 | 652 | 144,900 | -6 | 99% | 99% | 95% | ▼▼▼▼ | 102% | 103% | 110% | 95% | 103% |
| 20250516 | 651 | 674 | 646 | 666 | 143,300 | 14 | 102% | 102% | 99% | ▲ | 100% | 99% | 107% | 98% | 105% |
| 20250519 | 670 | 674 | 665 | 670 | 124,500 | 4 | 101% | 100% | 87% | ▲▲ | 99% | 101% | 108% | 98% | 104% |
| 20250520 | 665 | 668 | 658 | 659 | 108,800 | -11 | 98% | 99% | 87% | ▼ | 101% | 103% | 108% | 96% | 101% |
| 20250521 | 664 | 672 | 664 | 671 | 107,400 | 12 | 102% | 101% | 99% | ▲ | 99% | 103% | 107% | 98% | 103% |
| 20250522 | 664 | 672 | 660 | 660 | 111,100 | -11 | 98% | 99% | 103% | ▼ | 100% | 106% | 106% | 97% | 101% |
| 20250523 | 664 | 665 | 656 | 663 | 71,100 | 3 | 100% | 100% | 64% | ▲ | 102% | 106% | 0% | 97% | 102% |
| 20250526 | 663 | 677 | 661 | 673 | 57,300 | 10 | 102% | 102% | 81% | ▲▲ | 101% | 105% | 0% | 99% | 103% |
| 20250527 | 675 | 685 | 673 | 682 | 69,500 | 9 | 101% | 101% | 121% | ▲▲▲ | 101% | 104% | 0% | 100% | 105% |
| 20250528 | 682 | 693 | 682 | 687 | 73,100 | 5 | 101% | 101% | 105% | ▲▲▲▲ | 102% | 104% | 0% | 100% | 105% |
| 20250529 | 687 | 702 | 683 | 702 | 119,400 | 15 | 102% | 102% | 163% | ▲▲▲▲▲ | 101% | 103% | 0% | 100% | 108% |
| 20250530 | 693 | 705 | 688 | 700 | 72,600 | -2 | 100% | 101% | 61% | ▼ | 102% | 102% | 0% | 100% | 107% |
| 20250602 | 700 | 715 | 695 | 711 | 68,100 | 11 | 102% | 102% | 94% | ▲ | 100% | 99% | 0% | 100% | 109% |
| 20250603 | 714 | 719 | 709 | 712 | 59,900 | 1 | 100% | 100% | 88% | ▲▲ | 100% | 0% | 0% | 100% | 109% |
| 20250604 | 714 | 724 | 714 | 716 | 52,500 | 4 | 101% | 100% | 88% | ▲▲▲ | 100% | 0% | 0% | 100% | 110% |
| 20250605 | 714 | 724 | 712 | 713 | 83,800 | -3 | 100% | 100% | 160% | ▼ | 98% | 0% | 0% | 100% | 109% |
| 20250606 | 715 | 716 | 700 | 704 | 79,600 | -9 | 99% | 98% | 95% | ▼▼ | % | % | % | 98% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 789,900 | 604,800 | 783,100 | 410,500 | 6,800 | 194,300 |
| 2025-05-23 | 775,600 | 642,800 | 773,200 | 423,200 | 2,400 | 219,600 |
| 2025-05-16 | 618,200 | 649,500 | 615,200 | 430,700 | 3,000 | 218,800 |
| 2025-05-09 | 450,800 | 637,200 | 447,200 | 417,300 | 3,600 | 219,900 |
| 2025-05-02 | 336,800 | 643,400 | 334,900 | 424,100 | 1,900 | 219,300 |
| 2025-04-25 | 226,900 | 636,000 | 222,400 | 409,700 | 4,500 | 226,300 |
| 2025-04-18 | 155,300 | 615,700 | 151,400 | 402,500 | 3,900 | 213,200 |
| 2025-04-11 | 92,000 | 640,500 | 88,200 | 404,200 | 3,800 | 236,300 |
| 2025-04-04 | 33,300 | 652,800 | 26,700 | 402,700 | 6,600 | 250,100 |
| 2025-03-28 | 18,500 | 898,500 | 8,800 | 660,800 | 9,700 | 237,700 |
| 2025-03-21 | 12,700 | 915,700 | 1,200 | 661,900 | 11,500 | 253,800 |
| 2025-03-14 | 14,000 | 939,200 | 900 | 671,000 | 13,100 | 268,200 |
| 2025-03-07 | 18,000 | 957,600 | 300 | 666,200 | 17,700 | 291,400 |
| 2025-02-28 | 18,600 | 917,300 | 300 | 638,500 | 18,300 | 278,800 |
| 2025-02-21 | 19,000 | 884,400 | 500 | 606,600 | 18,500 | 277,800 |
| 2025-02-14 | 24,700 | 824,200 | 1,600 | 541,600 | 23,100 | 282,600 |
| 2025-02-07 | 5,700 | 578,700 | 100 | 390,900 | 5,600 | 187,800 |
| 2025-01-31 | 6,000 | 584,200 | 100 | 388,800 | 5,900 | 195,400 |
| 2025-01-24 | 6,400 | 583,200 | 100 | 390,300 | 6,300 | 192,900 |
| 2025-01-17 | 6,200 | 606,100 | 100 | 394,500 | 6,100 | 211,600 |
| 2025-01-10 | 6,700 | 600,800 | 200 | 396,200 | 6,500 | 204,600 |
| 2024-12-27 | 7,500 | 599,900 | 400 | 395,500 | 7,100 | 204,400 |
| 2024-12-20 | 28,400 | 655,600 | 7,000 | 395,500 | 21,400 | 260,100 |
| 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 |
|---|---|---|---|
| 20250512 | 13:00 | コーア商事ＨＤ | 2025年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250512 | 13:00 | コーア商事ＨＤ | 配当予想の修正（増配）に関するお知らせ |
| 20250512 | 13:00 | コーア商事ＨＤ | 2025年６月期第３四半期 決算補足資料 |
| 20250212 | 13:00 | コーア商事ＨＤ | 2025年６月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250212 | 13:00 | コーア商事ＨＤ | 配当予想の修正（増配）に関するお知らせ |
| 20250212 | 13:00 | コーア商事ＨＤ | 2025年６月期上半期 決算補足資料 |
| 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 | 2025-06-07 00:27:38 |
| 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 |