| 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 | 1,436 | 1,445 | 1,436 | 1,445 | 1,600 | 12 | 101% | 101% | 267% | ▲▲ | 101% | 108% | 112% | 96% | 101% |
| 20240925 | 1,442 | 1,475 | 1,442 | 1,460 | 900 | 15 | 101% | 101% | 56% | ▲▲▲ | 102% | 107% | 109% | 97% | 102% |
| 20240926 | 1,465 | 1,489 | 1,465 | 1,489 | 1,700 | 29 | 102% | 102% | 189% | ▲▲▲▲ | 102% | 105% | 107% | 99% | 104% |
| 20240927 | 1,490 | 1,545 | 1,490 | 1,519 | 1,800 | 30 | 102% | 102% | 106% | ▲▲▲▲▲ | 101% | 104% | 105% | 100% | 106% |
| 20240930 | 1,519 | 1,561 | 1,510 | 1,539 | 5,100 | 20 | 101% | 101% | 283% | ▲▲▲▲▲▲ | 100% | 102% | 103% | 100% | 108% |
| 20241001 | 1,559 | 1,575 | 1,550 | 1,560 | 3,900 | 21 | 101% | 100% | 76% | ▲▲▲▲▲▲▲ | 101% | 103% | 103% | 100% | 109% |
| 20241002 | 1,560 | 1,569 | 1,550 | 1,569 | 1,600 | 9 | 101% | 101% | 41% | ▲▲▲▲▲▲▲▲ | 99% | 101% | 101% | 100% | 110% |
| 20241003 | 1,588 | 1,588 | 1,522 | 1,565 | 5,600 | -4 | 100% | 99% | 350% | ▼ | 101% | 103% | 102% | 100% | 110% |
| 20241004 | 1,565 | 1,583 | 1,565 | 1,583 | 1,100 | 18 | 101% | 101% | 20% | ▲ | 100% | 100% | 100% | 100% | 111% |
| 20241007 | 1,586 | 1,599 | 1,584 | 1,590 | 2,200 | 7 | 100% | 100% | 200% | ▲▲ | 101% | 100% | 100% | 100% | 111% |
| 20241008 | 1,592 | 1,600 | 1,590 | 1,600 | 1,800 | 10 | 101% | 101% | 82% | ▲▲▲ | 100% | 99% | 99% | 100% | 112% |
| 20241009 | 1,607 | 1,610 | 1,596 | 1,609 | 2,500 | 9 | 101% | 100% | 139% | ▲▲▲▲ | 98% | 99% | 98% | 100% | 113% |
| 20241010 | 1,618 | 1,618 | 1,533 | 1,590 | 7,100 | -19 | 99% | 98% | 284% | ▼ | 100% | 100% | 100% | 99% | 111% |
| 20241011 | 1,593 | 1,593 | 1,578 | 1,590 | 1,200 | 0 | 100% | 100% | 17% | -- | 99% | 100% | 99% | 99% | 111% |
| 20241015 | 1,601 | 1,607 | 1,580 | 1,591 | 2,200 | 1 | 100% | 99% | 183% | ▲ | 100% | 101% | 100% | 99% | 111% |
| 20241016 | 1,591 | 1,593 | 1,586 | 1,587 | 800 | -4 | 100% | 100% | 36% | ▼ | 100% | 98% | 99% | 99% | 111% |
| 20241017 | 1,601 | 1,601 | 1,592 | 1,598 | 1,600 | 11 | 101% | 100% | 200% | ▲ | 99% | 97% | 99% | 99% | 112% |
| 20241018 | 1,598 | 1,604 | 1,590 | 1,590 | 1,800 | -8 | 99% | 99% | 113% | ▼ | 100% | 97% | 98% | 99% | 111% |
| 20241021 | 1,603 | 1,603 | 1,600 | 1,600 | 1,500 | 10 | 101% | 100% | 83% | ▲ | 99% | 98% | 98% | 99% | 112% |
| 20241022 | 1,595 | 1,595 | 1,550 | 1,575 | 5,400 | -25 | 98% | 99% | 360% | ▼ | 99% | 100% | 99% | 98% | 109% |
| 20241023 | 1,580 | 1,584 | 1,558 | 1,558 | 800 | -17 | 99% | 99% | 15% | ▼▼ | 100% | 101% | 100% | 97% | 107% |
| 20241024 | 1,557 | 1,559 | 1,552 | 1,552 | 1,000 | -6 | 100% | 100% | 125% | ▼▼▼ | 100% | 102% | 98% | 96% | 104% |
| 20241025 | 1,554 | 1,560 | 1,550 | 1,560 | 800 | 8 | 101% | 100% | 80% | ▲ | 101% | 102% | 98% | 97% | 103% |
| 20241028 | 1,560 | 1,580 | 1,548 | 1,570 | 1,900 | 10 | 101% | 101% | 238% | ▲▲ | 100% | 101% | 97% | 98% | 102% |
| 20241029 | 1,568 | 1,575 | 1,568 | 1,575 | 900 | 5 | 100% | 100% | 47% | ▲▲▲ | 100% | 99% | 97% | 98% | 101% |
| 20241030 | 1,580 | 1,591 | 1,575 | 1,576 | 2,000 | 1 | 100% | 100% | 222% | ▲▲▲▲ | 101% | 99% | 97% | 98% | 102% |
| 20241031 | 1,579 | 1,590 | 1,579 | 1,590 | 500 | 14 | 101% | 101% | 25% | ▲▲▲▲▲ | 100% | 98% | 98% | 99% | 102% |
| 20241101 | 1,586 | 1,597 | 1,583 | 1,583 | 1,500 | -7 | 100% | 100% | 300% | ▼ | 98% | 98% | 97% | 98% | 102% |
| 20241105 | 1,594 | 1,594 | 1,550 | 1,568 | 4,500 | -15 | 99% | 98% | 300% | ▼▼ | 100% | 98% | 99% | 97% | 101% |
| 20241106 | 1,563 | 1,568 | 1,543 | 1,565 | 1,800 | -3 | 100% | 100% | 40% | ▼▼▼ | 100% | 97% | 99% | 97% | 101% |
| 20241107 | 1,565 | 1,567 | 1,555 | 1,561 | 2,900 | -4 | 100% | 100% | 161% | ▼▼▼▼ | 100% | 96% | 99% | 97% | 101% |
| 20241108 | 1,558 | 1,564 | 1,555 | 1,560 | 2,200 | -1 | 100% | 100% | 76% | ▼▼▼▼▼ | 100% | 99% | 102% | 98% | 101% |
| 20241111 | 1,521 | 1,529 | 1,423 | 1,527 | 14,500 | -33 | 98% | 100% | 659% | ▼▼▼▼▼▼ | 99% | 99% | 101% | 95% | 100% |
| 20241112 | 1,527 | 1,537 | 1,518 | 1,518 | 2,600 | -9 | 99% | 99% | 18% | ▼▼▼▼▼▼▼ | 98% | 98% | 101% | 95% | 100% |
| 20241113 | 1,529 | 1,529 | 1,495 | 1,501 | 3,100 | -17 | 99% | 98% | 119% | ▼▼▼▼▼▼▼▼ | 99% | 101% | 103% | 94% | 100% |
| 20241114 | 1,510 | 1,518 | 1,500 | 1,500 | 2,300 | -1 | 100% | 99% | 74% | ▼▼▼▼▼▼▼▼▼ | 100% | 101% | 103% | 94% | 100% |
| 20241115 | 1,504 | 1,510 | 1,502 | 1,510 | 1,500 | 10 | 101% | 100% | 65% | ▲ | 100% | 101% | 102% | 94% | 101% |
| 20241118 | 1,506 | 1,511 | 1,501 | 1,501 | 5,300 | -9 | 99% | 100% | 353% | ▼ | 100% | 101% | 101% | 94% | 100% |
| 20241119 | 1,505 | 1,510 | 1,503 | 1,505 | 1,500 | 4 | 100% | 100% | 28% | ▲ | 101% | 101% | 99% | 95% | 100% |
| 20241120 | 1,510 | 1,525 | 1,506 | 1,525 | 2,300 | 20 | 101% | 101% | 153% | ▲▲ | 99% | 100% | 97% | 96% | 102% |
| 20241121 | 1,527 | 1,527 | 1,517 | 1,517 | 1,400 | -8 | 99% | 99% | 61% | ▼ | 100% | 100% | 98% | 95% | 101% |
| 20241122 | 1,525 | 1,527 | 1,520 | 1,520 | 1,400 | 3 | 100% | 100% | 100% | ▲ | 99% | 101% | 97% | 96% | 101% |
| 20241125 | 1,530 | 1,533 | 1,519 | 1,519 | 3,500 | -1 | 100% | 99% | 250% | ▼ | 100% | 102% | 98% | 96% | 101% |
| 20241126 | 1,517 | 1,529 | 1,517 | 1,520 | 1,900 | 1 | 100% | 100% | 54% | ▲ | 100% | 101% | 97% | 96% | 101% |
| 20241127 | 1,520 | 1,523 | 1,516 | 1,518 | 1,600 | -2 | 100% | 100% | 84% | ▼ | 101% | 100% | 97% | 95% | 101% |
| 20241128 | 1,520 | 1,530 | 1,519 | 1,530 | 3,000 | 12 | 101% | 101% | 188% | ▲ | 102% | 99% | 98% | 96% | 102% |
| 20241129 | 1,518 | 1,548 | 1,518 | 1,548 | 3,400 | 18 | 101% | 102% | 113% | ▲▲ | 99% | 96% | 96% | 98% | 103% |
| 20241202 | 1,549 | 1,563 | 1,536 | 1,536 | 6,400 | -12 | 99% | 99% | 188% | ▼ | 99% | 97% | 96% | 98% | 102% |
| 20241203 | 1,535 | 1,548 | 1,523 | 1,523 | 4,900 | -13 | 99% | 99% | 77% | ▼▼ | 101% | 100% | 100% | 97% | 102% |
| 20241204 | 1,480 | 1,515 | 1,462 | 1,500 | 11,800 | -23 | 98% | 101% | 241% | ▼▼▼ | 99% | 99% | 99% | 96% | 100% |
| 20241205 | 1,500 | 1,500 | 1,474 | 1,486 | 6,400 | -14 | 99% | 99% | 54% | ▼▼▼▼ | 100% | 99% | 99% | 95% | 100% |
| 20241206 | 1,489 | 1,490 | 1,479 | 1,488 | 4,000 | 2 | 100% | 100% | 63% | ▲ | 99% | 99% | 0% | 96% | 100% |
| 20241209 | 1,489 | 1,493 | 1,478 | 1,480 | 8,800 | -8 | 99% | 99% | 220% | ▼ | 99% | 100% | 0% | 96% | 100% |
| 20241210 | 1,485 | 1,485 | 1,470 | 1,474 | 6,900 | -6 | 100% | 99% | 78% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241211 | 1,473 | 1,486 | 1,473 | 1,480 | 4,600 | 6 | 100% | 100% | 67% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20241212 | 1,478 | 1,486 | 1,478 | 1,479 | 4,100 | -1 | 100% | 100% | 89% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241213 | 1,478 | 1,485 | 1,476 | 1,479 | 2,900 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 0% | 96% | 100% |
| 20241216 | 1,479 | 1,484 | 1,478 | 1,479 | 2,700 | 0 | 100% | 100% | 93% | -- | 100% | 100% | 0% | 96% | 100% |
| 20241217 | 1,479 | 1,482 | 1,475 | 1,480 | 3,600 | 1 | 100% | 100% | 133% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 1,479 | 1,480 | 1,475 | 1,480 | 2,800 | 0 | 100% | 100% | 78% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 1,478 | 1,480 | 1,475 | 1,475 | 4,100 | -5 | 100% | 100% | 146% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20241220 | 1,472 | 1,485 | 1,472 | 1,481 | 3,000 | 6 | 100% | 101% | 73% | ▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TCLW | 350 | 2024-05-02 16:04 | 株式会社コーチ・エィ | スパークス・アセット・マネジメント株式会社 | 大量保有報告書（特例対象株券等） |
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 | 2024-12-21 14:22:17 |
| 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 |