| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,150 | 1,153 | 1,135 | 1,152 | 5,300 | -2 | 100% | 100% | 87% | ▼▼▼▼▼▼ | 101% | 100% | 104% | 77% | 100% |
| 20250121 | 1,152 | 1,158 | 1,150 | 1,158 | 3,800 | 6 | 101% | 101% | 72% | ▲ | 100% | 100% | 104% | 78% | 101% |
| 20250122 | 1,154 | 1,160 | 1,150 | 1,155 | 2,400 | -3 | 100% | 100% | 63% | ▼ | 99% | 101% | 103% | 78% | 100% |
| 20250123 | 1,156 | 1,159 | 1,142 | 1,142 | 2,700 | -13 | 99% | 99% | 113% | ▼▼ | 99% | 100% | 102% | 77% | 100% |
| 20250124 | 1,166 | 1,166 | 1,143 | 1,156 | 2,900 | 14 | 101% | 99% | 107% | ▲ | 100% | 100% | 103% | 78% | 101% |
| 20250127 | 1,155 | 1,155 | 1,144 | 1,152 | 5,300 | -4 | 100% | 100% | 183% | ▼ | 101% | 101% | 100% | 77% | 101% |
| 20250128 | 1,150 | 1,161 | 1,144 | 1,159 | 1,700 | 7 | 101% | 101% | 32% | ▲ | 100% | 98% | 99% | 78% | 101% |
| 20250129 | 1,162 | 1,166 | 1,160 | 1,162 | 5,600 | 3 | 100% | 100% | 329% | ▲▲ | 99% | 98% | 98% | 78% | 102% |
| 20250130 | 1,168 | 1,172 | 1,160 | 1,160 | 2,500 | -2 | 100% | 99% | 45% | ▼ | 99% | 98% | 98% | 88% | 102% |
| 20250131 | 1,165 | 1,165 | 1,152 | 1,157 | 2,400 | -3 | 100% | 99% | 96% | ▼▼ | 98% | 98% | 97% | 88% | 101% |
| 20250203 | 1,171 | 1,171 | 1,141 | 1,144 | 5,200 | -13 | 99% | 98% | 217% | ▼▼▼ | 100% | 105% | 99% | 89% | 100% |
| 20250204 | 1,141 | 1,150 | 1,140 | 1,140 | 2,600 | -4 | 100% | 100% | 50% | ▼▼▼▼ | 99% | 104% | 98% | 92% | 100% |
| 20250205 | 1,149 | 1,150 | 1,140 | 1,140 | 1,800 | 0 | 100% | 99% | 69% | -- | 101% | 101% | 98% | 94% | 100% |
| 20250206 | 1,141 | 1,149 | 1,140 | 1,147 | 1,400 | 7 | 101% | 101% | 78% | ▲ | 100% | 100% | 97% | 94% | 101% |
| 20250207 | 1,147 | 1,150 | 1,141 | 1,150 | 1,100 | 3 | 100% | 100% | 79% | ▲▲ | 103% | 98% | 96% | 96% | 101% |
| 20250210 | 1,163 | 1,195 | 1,145 | 1,195 | 4,700 | 45 | 104% | 103% | 427% | ▲▲▲ | 99% | 98% | 96% | 100% | 105% |
| 20250212 | 1,159 | 1,165 | 1,148 | 1,150 | 7,300 | -45 | 96% | 99% | 155% | ▼ | 99% | 98% | 96% | 96% | 101% |
| 20250213 | 1,161 | 1,161 | 1,147 | 1,149 | 2,200 | -1 | 100% | 99% | 30% | ▼▼ | 100% | 99% | 97% | 96% | 101% |
| 20250214 | 1,149 | 1,150 | 1,145 | 1,145 | 1,700 | -4 | 100% | 100% | 77% | ▼▼▼ | 99% | 97% | 96% | 96% | 100% |
| 20250217 | 1,153 | 1,153 | 1,140 | 1,140 | 3,600 | -5 | 100% | 99% | 212% | ▼▼▼▼ | 100% | 98% | 97% | 95% | 100% |
| 20250218 | 1,140 | 1,140 | 1,137 | 1,137 | 2,400 | -3 | 100% | 100% | 67% | ▼▼▼▼▼ | 99% | 98% | 97% | 95% | 100% |
| 20250219 | 1,140 | 1,140 | 1,132 | 1,132 | 3,100 | -5 | 100% | 99% | 129% | ▼▼▼▼▼▼ | 99% | 99% | 98% | 95% | 100% |
| 20250220 | 1,132 | 1,132 | 1,118 | 1,121 | 5,200 | -11 | 99% | 99% | 168% | ▼▼▼▼▼▼▼ | 100% | 100% | 99% | 94% | 100% |
| 20250225 | 1,118 | 1,125 | 1,114 | 1,120 | 3,800 | -1 | 100% | 100% | 73% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 99% | 94% | 100% |
| 20250226 | 1,120 | 1,120 | 1,114 | 1,114 | 1,600 | -6 | 99% | 99% | 42% | ▼▼▼▼▼▼▼▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20250227 | 1,113 | 1,121 | 1,113 | 1,117 | 3,900 | 3 | 100% | 100% | 244% | ▲ | 100% | 99% | 99% | 93% | 100% |
| 20250228 | 1,118 | 1,124 | 1,115 | 1,118 | 1,300 | 1 | 100% | 100% | 33% | ▲▲ | 100% | 99% | 98% | 94% | 100% |
| 20250303 | 1,118 | 1,118 | 1,111 | 1,116 | 4,400 | -2 | 100% | 100% | 338% | ▼ | 99% | 99% | 97% | 93% | 100% |
| 20250304 | 1,115 | 1,115 | 1,107 | 1,108 | 3,200 | -8 | 99% | 99% | 73% | ▼▼ | 100% | 100% | 97% | 93% | 100% |
| 20250305 | 1,108 | 1,111 | 1,107 | 1,107 | 2,600 | -1 | 100% | 100% | 81% | ▼▼▼ | 100% | 100% | 97% | 93% | 100% |
| 20250306 | 1,108 | 1,110 | 1,107 | 1,107 | 2,000 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 97% | 93% | 100% |
| 20250307 | 1,107 | 1,110 | 1,103 | 1,108 | 3,400 | 1 | 100% | 100% | 170% | ▲ | 100% | 100% | 97% | 93% | 100% |
| 20250310 | 1,114 | 1,114 | 1,109 | 1,109 | 2,400 | 1 | 100% | 100% | 71% | ▲▲ | 100% | 100% | 96% | 93% | 100% |
| 20250311 | 1,109 | 1,110 | 1,102 | 1,106 | 3,000 | -3 | 100% | 100% | 125% | ▼ | 100% | 99% | 96% | 93% | 100% |
| 20250312 | 1,110 | 1,110 | 1,104 | 1,108 | 2,600 | 2 | 100% | 100% | 87% | ▲ | 100% | 98% | 96% | 93% | 100% |
| 20250313 | 1,108 | 1,115 | 1,108 | 1,110 | 4,400 | 2 | 100% | 100% | 169% | ▲▲ | 100% | 97% | 95% | 97% | 100% |
| 20250314 | 1,110 | 1,110 | 1,108 | 1,108 | 1,700 | -2 | 100% | 100% | 39% | ▼ | 99% | 97% | 95% | 96% | 100% |
| 20250317 | 1,110 | 1,110 | 1,076 | 1,100 | 8,700 | -8 | 99% | 99% | 512% | ▼▼ | 99% | 98% | 95% | 96% | 100% |
| 20250318 | 1,101 | 1,101 | 1,077 | 1,087 | 6,000 | -13 | 99% | 99% | 69% | ▼▼▼ | 100% | 99% | 93% | 95% | 100% |
| 20250319 | 1,082 | 1,086 | 1,079 | 1,079 | 6,800 | -8 | 99% | 100% | 113% | ▼▼▼▼ | 100% | 99% | 93% | 95% | 100% |
| 20250321 | 1,080 | 1,083 | 1,077 | 1,080 | 4,300 | 1 | 100% | 100% | 63% | ▲ | 100% | 99% | 89% | 95% | 100% |
| 20250324 | 1,080 | 1,082 | 1,076 | 1,076 | 5,600 | -4 | 100% | 100% | 130% | ▼ | 100% | 99% | 90% | 96% | 100% |
| 20250325 | 1,076 | 1,078 | 1,070 | 1,076 | 8,100 | 0 | 100% | 100% | 145% | -- | 99% | 98% | 90% | 96% | 100% |
| 20250326 | 1,077 | 1,077 | 1,068 | 1,070 | 6,400 | -6 | 99% | 99% | 79% | ▼ | 99% | 98% | 90% | 96% | 100% |
| 20250327 | 1,074 | 1,074 | 1,065 | 1,068 | 6,400 | -2 | 100% | 99% | 100% | ▼▼ | 100% | 98% | 90% | 96% | 100% |
| 20250328 | 1,070 | 1,071 | 1,067 | 1,068 | 2,700 | 0 | 100% | 100% | 42% | -- | 99% | 95% | 91% | 96% | 100% |
| 20250331 | 1,064 | 1,079 | 1,050 | 1,050 | 9,700 | -18 | 98% | 99% | 359% | ▼ | 100% | 95% | 91% | 94% | 100% |
| 20250401 | 1,056 | 1,057 | 1,048 | 1,051 | 3,300 | 1 | 100% | 100% | 34% | ▲ | 100% | 92% | 92% | 95% | 100% |
| 20250402 | 1,051 | 1,053 | 1,046 | 1,049 | 5,200 | -2 | 100% | 100% | 158% | ▼ | 96% | 91% | 93% | 95% | 100% |
| 20250403 | 1,041 | 1,349 | 995 | 1,000 | 164,200 | -49 | 95% | 96% | 3158% | ▼▼ | 101% | 95% | 0% | 90% | 100% |
| 20250404 | 1,000 | 1,050 | 1,000 | 1,008 | 17,000 | 8 | 101% | 101% | 10% | ▲ | 98% | 97% | 0% | 91% | 101% |
| 20250408 | 985 | 985 | 952 | 963 | 8,700 | -45 | 96% | 98% | 51% | ▼ | 99% | 101% | 0% | 87% | 100% |
| 20250409 | 950 | 954 | 924 | 945 | 13,100 | -18 | 98% | 99% | 151% | ▼▼ | 99% | 100% | 0% | 85% | 100% |
| 20250410 | 956 | 973 | 945 | 946 | 12,900 | 1 | 100% | 99% | 98% | ▲ | 100% | 102% | 0% | 85% | 100% |
| 20250411 | 948 | 953 | 947 | 950 | 5,900 | 4 | 100% | 100% | 46% | ▲▲ | 100% | 101% | 0% | 86% | 101% |
| 20250414 | 955 | 965 | 952 | 955 | 6,800 | 5 | 101% | 100% | 115% | ▲▲▲ | 100% | 100% | 0% | 86% | 101% |
| 20250415 | 963 | 969 | 956 | 959 | 8,100 | 4 | 100% | 100% | 119% | ▲▲▲▲ | 99% | 0% | 0% | 87% | 101% |
| 20250416 | 966 | 969 | 955 | 955 | 6,000 | -4 | 100% | 99% | 74% | ▼ | 100% | 0% | 0% | 88% | 101% |
| 20250417 | 962 | 965 | 956 | 964 | 4,700 | 9 | 101% | 100% | 78% | ▲ | 100% | 0% | 0% | 89% | 102% |
| 20250418 | 964 | 968 | 962 | 964 | 4,800 | 0 | 100% | 100% | 102% | -- | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 43,200 | 0 | 23,200 | 0 | 20,000 |
| 2025-04-04 | 0 | 44,100 | 0 | 26,100 | 0 | 18,000 |
| 2025-03-28 | 0 | 35,300 | 0 | 22,500 | 0 | 12,800 |
| 2025-03-21 | 0 | 32,400 | 0 | 19,000 | 0 | 13,400 |
| 2025-03-14 | 0 | 31,600 | 0 | 18,900 | 0 | 12,700 |
| 2025-03-07 | 0 | 29,100 | 0 | 16,100 | 0 | 13,000 |
| 2025-02-28 | 0 | 27,700 | 0 | 16,000 | 0 | 11,700 |
| 2025-02-21 | 0 | 28,400 | 0 | 16,000 | 0 | 12,400 |
| 2025-02-14 | 0 | 28,300 | 0 | 17,000 | 0 | 11,300 |
| 2025-02-07 | 0 | 29,200 | 0 | 16,800 | 0 | 12,400 |
| 2025-01-31 | 0 | 28,400 | 0 | 16,700 | 0 | 11,700 |
| 2025-01-24 | 0 | 26,600 | 0 | 12,700 | 0 | 13,900 |
| 2025-01-17 | 0 | 25,100 | 0 | 12,700 | 0 | 12,400 |
| 2025-01-10 | 0 | 23,200 | 0 | 12,300 | 0 | 10,900 |
| 2024-12-27 | 0 | 21,600 | 0 | 11,300 | 0 | 10,300 |
| 2024-12-20 | 0 | 15,700 | 0 | 8,600 | 0 | 7,100 |
| 2024-12-13 | 0 | 20,800 | 0 | 9,600 | 0 | 11,200 |
| 2024-12-06 | 0 | 24,700 | 0 | 9,900 | 0 | 14,800 |
| 2024-11-29 | 0 | 28,000 | 0 | 10,500 | 0 | 17,500 |
| 2024-11-22 | 0 | 27,100 | 0 | 10,100 | 0 | 17,000 |
| 2024-11-15 | 0 | 26,900 | 0 | 10,000 | 0 | 16,900 |
| 2024-11-08 | 0 | 23,400 | 0 | 9,800 | 0 | 13,600 |
| 2024-11-01 | 0 | 24,000 | 0 | 9,900 | 0 | 14,100 |
| 2024-10-25 | 0 | 24,600 | 0 | 9,900 | 0 | 14,700 |
| 2024-10-18 | 0 | 23,800 | 0 | 10,000 | 0 | 13,800 |
| 2024-10-11 | 0 | 32,400 | 0 | 19,000 | 0 | 13,400 |
| 2024-10-04 | 0 | 32,400 | 0 | 18,900 | 0 | 13,500 |
| 2024-09-27 | 0 | 33,200 | 0 | 19,100 | 0 | 14,100 |
| 2024-09-20 | 0 | 33,700 | 0 | 19,300 | 0 | 14,400 |
| 2024-09-13 | 0 | 33,200 | 0 | 19,400 | 0 | 13,800 |
| 2024-09-06 | 0 | 33,300 | 0 | 20,000 | 0 | 13,300 |
| 2024-08-30 | 0 | 29,600 | 0 | 19,400 | 0 | 10,200 |
| 2024-08-23 | 0 | 30,000 | 0 | 19,600 | 0 | 10,400 |
| 2024-08-16 | 0 | 28,400 | 0 | 19,800 | 0 | 8,600 |
| 2024-08-09 | 0 | 29,100 | 0 | 19,900 | 0 | 9,200 |
| 2024-08-02 | 0 | 37,300 | 0 | 23,100 | 0 | 14,200 |
| 2024-07-26 | 0 | 43,700 | 0 | 26,000 | 0 | 17,700 |
| 2024-07-19 | 0 | 41,200 | 0 | 23,000 | 0 | 18,200 |
| 2024-07-12 | 0 | 42,100 | 0 | 23,100 | 0 | 19,000 |
| 2024-07-05 | 0 | 51,100 | 0 | 31,900 | 0 | 19,200 |
| 2024-06-28 | 0 | 50,800 | 0 | 30,700 | 0 | 20,100 |
| 2024-06-21 | 0 | 51,500 | 0 | 29,000 | 0 | 22,500 |
| 2024-06-14 | 0 | 55,100 | 0 | 31,600 | 0 | 23,500 |
| 2024-06-07 | 0 | 54,100 | 0 | 30,200 | 0 | 23,900 |
| 2024-05-31 | 0 | 54,300 | 0 | 29,400 | 0 | 24,900 |
| 2024-05-24 | 0 | 54,000 | 0 | 28,500 | 0 | 25,500 |
| 2024-05-17 | 0 | 55,100 | 0 | 28,300 | 0 | 26,800 |
| 2024-05-10 | 100 | 56,300 | 100 | 29,100 | 0 | 27,200 |
| 2024-05-02 | 0 | 55,800 | 0 | 28,300 | 0 | 27,500 |
| 2024-04-26 | 0 | 56,000 | 0 | 28,300 | 0 | 27,700 |
| 2024-04-19 | 0 | 55,900 | 0 | 28,300 | 0 | 27,600 |
| 2024-04-12 | 0 | 55,800 | 0 | 28,900 | 0 | 26,900 |
| 2024-04-05 | 0 | 57,800 | 0 | 30,300 | 0 | 27,500 |
| 2024-03-29 | 0 | 60,100 | 0 | 30,200 | 0 | 29,900 |
| 2024-03-22 | 0 | 68,700 | 0 | 32,300 | 0 | 36,400 |
| 2024-03-15 | 0 | 69,300 | 0 | 31,500 | 0 | 37,800 |
| 2024-03-08 | 0 | 72,900 | 0 | 31,600 | 0 | 41,300 |
| 2024-03-01 | 0 | 83,800 | 0 | 34,700 | 0 | 49,100 |
| 2024-02-22 | 0 | 85,100 | 0 | 31,200 | 0 | 53,900 |
| 2024-02-16 | 0 | 88,700 | 0 | 30,100 | 0 | 58,600 |
| 2024-02-09 | 0 | 100,600 | 0 | 42,100 | 0 | 58,500 |
| 2024-02-02 | 0 | 97,600 | 0 | 47,300 | 0 | 50,300 |
| 2024-01-26 | 0 | 101,600 | 0 | 51,600 | 0 | 50,000 |
| 2024-01-19 | 0 | 98,500 | 0 | 46,400 | 0 | 52,100 |
| 2024-01-12 | 0 | 98,400 | 0 | 47,900 | 0 | 50,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250303 | 16:00 | コーチ・エィ | 親会社以外の支配株主の異動に関するお知らせ |
| 20250303 | 16:00 | コーチ・エィ | （訂正）過年度の「支配株主等に関する事項について」の訂正に関するお知らせ |
| 20250218 | 16:00 | コーチ・エィ | 定款の一部変更に関するお知らせ |
| 20250210 | 16:00 | コーチ・エィ | 2024年12月期 決算短信〔日本基準〕(連結) |
| 20250210 | 16:00 | コーチ・エィ | 2024年12月期通期 決算説明資料 |
| 20250210 | 16:00 | コーチ・エィ | 営業外収益（為替差益）計上及び業績予想値と実績値との差異に関するお知らせ |
| 20241216 | 16:00 | コーチ・エィ | 代表取締役の異動に関するお知らせ |
| 20241108 | 16:00 | コーチ・エィ | 2024年12月期第３四半期決算短信〔日本基準〕(連結) |
| 20241108 | 16:00 | コーチ・エィ | 2024年12月期 第3四半期 決算説明資料 |
| 20241108 | 16:00 | コーチ・エィ | 通期業績予想の修正に関するお知らせ |
| 20240815 | 15:30 | コーチ・エィ | 「2024年12月期上期 決算説明会」質疑応答集 |
| 20240809 | 15:30 | コーチ・エィ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | コーチ・エィ | 2024年12月期上期 決算説明会資料 |
| 20240610 | 15:30 | コーチ・エィ | 2024年12月期 第1四半期 決算に関する質疑応答集 |
| 20240415 | 15:30 | コーチ・エィ | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240319 | 15:30 | コーチ・エィ | 支配株主等に関する事項について |
| 20240221 | 15:30 | コーチ・エィ | 「2023年12月期 決算説明会」 アーカイブ動画、書き起こし記事及び質疑応答集掲出のお知らせ |
| 20240221 | 15:30 | コーチ・エィ | 「2023年12月期 決算説明会」質疑応答集 |
| 20240209 | 15:30 | コーチ・エィ | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240209 | 15:30 | コーチ・エィ | 個別業績の前期実績値との差異に関するお知らせ |
| 20240209 | 15:30 | コーチ・エィ | 2023年12月期 決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9339 | 1 | 株式会社コーチ・エィ - エグゼクティブ・コーチング・ファーム | 2025-04-19 07:24:39 |
| 9339 | 2 | 通期業績予想の修正に関するお知らせ 2024.11.08 | IRニュース | 2024-11-11 11:30:52 |
| 9339 | 2 | 2024年12月期 第3四半期 決算説明資料 2024.11.08 | IRニュース | 2024-11-11 11:30:50 |
| 9339 | 2 | 2024年12月期第３四半期決算短信〔日本基準〕(連結) 2024.11.08 | IRニュース | 2024-11-11 11:30:49 |
| 9339 | 2 | 「2024年12 月期上期 決算説明会」アーカイブ動画、書き起こし記事及び質疑応答集掲出のお知らせ 2024.08.22 | IRニュース | 2024-08-22 17:31:23 |
| 9339 | 2 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) 2024.08.09 | IRニュース | 2024-08-20 14:40:24 |
| 9339 | 2 | 半期報告書－第24期(2024/01/01－2024/12/31) 2024.08.09 | IRニュース | 2024-08-20 14:40:23 |
| 9339 | 2 | 2024年12月期上期 決算説明会資料 2024.08.09 | IRニュース | 2024-08-20 14:40:22 |
| 9339 | 2 | 「2024年12月期上期 決算説明会」質疑応答集 2024.08.15 | IRニュース | 2024-08-20 14:40:20 |
| 9339 | 2 | 楽天証券オウンドメディア「トウシル」への当社事業に関するIR紹介動画（第2回）掲載のお知らせ 2024.06.18 | IRニュース | 2024-06-21 21:53:31 |