| 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 | 11,550 | 11,645 | 11,460 | 11,465 | 360,400 | -290 | 98% | 99% | 130% | ▼ | 100% | 101% | 112% | 94% | 100% |
| 20240726 | 11,330 | 11,460 | 11,285 | 11,365 | 383,400 | -100 | 99% | 100% | 106% | ▼▼ | 99% | 99% | 110% | 93% | 100% |
| 20240729 | 11,560 | 11,615 | 11,400 | 11,420 | 290,800 | 55 | 100% | 99% | 76% | ▲ | 102% | 100% | 113% | 94% | 100% |
| 20240730 | 11,380 | 11,625 | 11,350 | 11,620 | 278,000 | 200 | 102% | 102% | 96% | ▲▲ | 100% | 97% | 113% | 96% | 102% |
| 20240731 | 11,425 | 11,495 | 11,200 | 11,410 | 476,000 | -210 | 98% | 100% | 171% | ▼ | 98% | 99% | 115% | 94% | 100% |
| 20240801 | 11,340 | 11,370 | 11,005 | 11,105 | 502,600 | -305 | 97% | 98% | 106% | ▼▼ | 95% | 94% | 109% | 91% | 100% |
| 20240802 | 12,005 | 12,075 | 11,420 | 11,420 | 1,378,500 | 315 | 103% | 95% | 274% | ▲ | 93% | 105% | 123% | 94% | 103% |
| 20240805 | 10,830 | 10,970 | 10,015 | 10,085 | 1,050,500 | -1,335 | 88% | 93% | 76% | ▼ | 103% | 108% | 123% | 83% | 100% |
| 20240806 | 10,810 | 11,240 | 10,510 | 11,110 | 955,000 | 1,025 | 110% | 103% | 91% | ▲ | 107% | 111% | 127% | 91% | 110% |
| 20240807 | 10,485 | 11,545 | 10,355 | 11,235 | 1,141,900 | 125 | 101% | 107% | 120% | ▲▲ | 103% | 107% | 122% | 92% | 111% |
| 20240808 | 10,940 | 11,500 | 10,815 | 11,285 | 615,700 | 50 | 100% | 103% | 54% | ▲▲▲ | 101% | 105% | 118% | 93% | 112% |
| 20240809 | 11,285 | 11,555 | 11,180 | 11,385 | 834,800 | 100 | 101% | 101% | 136% | ▲▲▲▲ | 101% | 102% | 117% | 95% | 113% |
| 20240813 | 11,575 | 11,735 | 11,525 | 11,680 | 583,900 | 295 | 103% | 101% | 70% | ▲▲▲▲▲ | 101% | 106% | 119% | 97% | 116% |
| 20240814 | 11,480 | 11,755 | 11,445 | 11,615 | 392,100 | -65 | 99% | 101% | 67% | ▼ | 100% | 106% | 117% | 97% | 115% |
| 20240815 | 11,715 | 11,760 | 11,590 | 11,660 | 252,100 | 45 | 100% | 100% | 64% | ▲ | 101% | 108% | 120% | 98% | 116% |
| 20240816 | 11,700 | 11,940 | 11,690 | 11,850 | 279,400 | 190 | 102% | 101% | 111% | ▲▲ | 100% | 107% | 119% | 99% | 118% |
| 20240819 | 11,855 | 12,145 | 11,815 | 11,860 | 399,900 | 10 | 100% | 100% | 143% | ▲▲▲ | 102% | 106% | 117% | 100% | 118% |
| 20240820 | 11,990 | 12,235 | 11,945 | 12,200 | 357,700 | 340 | 103% | 102% | 89% | ▲▲▲▲ | 102% | 106% | 116% | 100% | 121% |
| 20240821 | 12,110 | 12,510 | 12,110 | 12,395 | 476,800 | 195 | 102% | 102% | 133% | ▲▲▲▲▲ | 101% | 103% | 114% | 100% | 123% |
| 20240822 | 12,530 | 12,685 | 12,480 | 12,660 | 342,800 | 265 | 102% | 101% | 72% | ▲▲▲▲▲▲ | 100% | 103% | 113% | 100% | 126% |
| 20240823 | 12,625 | 12,755 | 12,570 | 12,675 | 344,700 | 15 | 100% | 100% | 101% | ▲▲▲▲▲▲▲ | 101% | 105% | 116% | 100% | 126% |
| 20240826 | 12,550 | 12,710 | 12,370 | 12,700 | 347,600 | 25 | 100% | 101% | 101% | ▲▲▲▲▲▲▲▲ | 100% | 103% | 114% | 100% | 126% |
| 20240827 | 12,845 | 12,870 | 12,680 | 12,805 | 247,200 | 105 | 101% | 100% | 71% | ▲▲▲▲▲▲▲▲▲ | 101% | 104% | 118% | 100% | 127% |
| 20240828 | 12,800 | 12,865 | 12,690 | 12,865 | 227,200 | 60 | 100% | 101% | 92% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 103% | 118% | 100% | 128% |
| 20240829 | 12,940 | 13,050 | 12,820 | 13,000 | 295,000 | 135 | 101% | 100% | 130% | ▲▲▲▲▲▲▲▲▲▲▲ | 100% | 99% | 117% | 100% | 129% |
| 20240830 | 13,085 | 13,175 | 13,000 | 13,145 | 407,200 | 145 | 101% | 100% | 138% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 100% | 99% | 115% | 100% | 130% |
| 20240902 | 13,260 | 13,280 | 13,060 | 13,280 | 199,200 | 135 | 101% | 100% | 49% | ▲▲▲▲▲▲▲▲▲▲▲▲▲ | 101% | 102% | 116% | 100% | 132% |
| 20240903 | 13,200 | 13,345 | 13,135 | 13,330 | 254,500 | 50 | 100% | 101% | 128% | ▲▲▲▲▲▲▲▲▲▲▲▲▲▲ | 99% | 105% | 117% | 100% | 120% |
| 20240904 | 13,030 | 13,175 | 12,770 | 12,930 | 531,900 | -400 | 97% | 99% | 209% | ▼ | 103% | 110% | 122% | 97% | 115% |
| 20240905 | 12,510 | 12,980 | 12,505 | 12,825 | 362,800 | -105 | 99% | 103% | 68% | ▼▼ | 100% | 107% | 116% | 96% | 114% |
| 20240906 | 13,140 | 13,370 | 13,090 | 13,125 | 475,000 | 300 | 102% | 100% | 131% | ▲ | 104% | 109% | 118% | 98% | 115% |
| 20240909 | 12,945 | 13,545 | 12,840 | 13,490 | 587,000 | 365 | 103% | 104% | 124% | ▲▲ | 99% | 101% | 111% | 100% | 116% |
| 20240910 | 13,770 | 13,915 | 13,575 | 13,700 | 507,600 | 210 | 102% | 99% | 86% | ▲▲▲ | 101% | 102% | 112% | 100% | 118% |
| 20240911 | 13,580 | 13,695 | 13,460 | 13,665 | 525,900 | -35 | 100% | 101% | 104% | ▼ | 101% | 102% | 107% | 100% | 117% |
| 20240912 | 13,950 | 14,145 | 13,810 | 14,085 | 591,700 | 420 | 103% | 101% | 113% | ▲ | 97% | 102% | 106% | 100% | 119% |
| 20240913 | 14,005 | 14,070 | 13,455 | 13,550 | 811,400 | -535 | 96% | 97% | 137% | ▼ | 101% | 106% | 108% | 96% | 114% |
| 20240917 | 13,755 | 13,955 | 13,610 | 13,840 | 596,700 | 290 | 102% | 101% | 74% | ▲ | 100% | 105% | 108% | 98% | 113% |
| 20240918 | 13,850 | 14,130 | 13,780 | 13,835 | 370,000 | -5 | 100% | 100% | 62% | ▼ | 101% | 107% | 105% | 98% | 112% |
| 20240919 | 14,135 | 14,295 | 14,045 | 14,225 | 431,400 | 390 | 103% | 101% | 117% | ▲ | 98% | 105% | 103% | 100% | 112% |
| 20240920 | 14,520 | 14,585 | 14,080 | 14,250 | 750,200 | 25 | 100% | 98% | 174% | ▲▲ | 100% | 105% | 102% | 100% | 112% |
| 20240924 | 14,550 | 14,825 | 14,475 | 14,590 | 554,600 | 340 | 102% | 100% | 74% | ▲▲▲ | 99% | 100% | 102% | 100% | 115% |
| 20240925 | 14,490 | 14,575 | 14,300 | 14,345 | 414,000 | -245 | 98% | 99% | 75% | ▼ | 103% | 99% | 101% | 98% | 112% |
| 20240926 | 14,645 | 15,150 | 14,625 | 15,070 | 898,300 | 725 | 105% | 103% | 217% | ▲ | 101% | 93% | 98% | 100% | 118% |
| 20240927 | 15,145 | 15,285 | 14,965 | 15,270 | 678,300 | 200 | 101% | 101% | 76% | ▲▲ | 102% | 98% | 101% | 100% | 119% |
| 20240930 | 14,315 | 14,725 | 14,315 | 14,545 | 882,700 | -725 | 95% | 102% | 130% | ▼ | 100% | 101% | 98% | 95% | 113% |
| 20241001 | 14,615 | 14,695 | 14,430 | 14,545 | 449,400 | 0 | 100% | 100% | 51% | -- | 99% | 104% | 99% | 95% | 113% |
| 20241002 | 14,290 | 14,380 | 14,075 | 14,145 | 634,000 | -400 | 97% | 99% | 141% | ▼ | 96% | 102% | 96% | 93% | 110% |
| 20241003 | 14,615 | 14,615 | 14,090 | 14,090 | 472,600 | -55 | 100% | 96% | 75% | ▼▼ | 97% | 104% | 100% | 92% | 110% |
| 20241004 | 14,070 | 14,105 | 13,645 | 13,675 | 954,300 | -415 | 97% | 97% | 202% | ▼▼▼ | 105% | 105% | 99% | 90% | 107% |
| 20241007 | 14,085 | 14,910 | 14,005 | 14,790 | 927,100 | 1,115 | 108% | 105% | 97% | ▲ | 102% | 101% | 0% | 97% | 113% |
| 20241008 | 14,570 | 14,895 | 14,555 | 14,895 | 595,200 | 105 | 101% | 102% | 64% | ▲▲ | 98% | 96% | 0% | 98% | 110% |
| 20241009 | 15,045 | 15,080 | 14,680 | 14,680 | 431,400 | -215 | 99% | 98% | 72% | ▼ | 98% | 96% | 0% | 96% | 108% |
| 20241010 | 14,880 | 14,890 | 14,655 | 14,655 | 457,600 | -25 | 100% | 98% | 106% | ▼▼ | 99% | 95% | 0% | 96% | 108% |
| 20241011 | 14,920 | 14,920 | 14,640 | 14,785 | 549,100 | 130 | 101% | 99% | 120% | ▲ | 98% | 96% | 0% | 97% | 109% |
| 20241015 | 14,700 | 14,845 | 14,430 | 14,430 | 563,500 | -355 | 98% | 98% | 103% | ▼ | 100% | 98% | 0% | 94% | 106% |
| 20241016 | 14,355 | 14,480 | 14,210 | 14,285 | 464,800 | -145 | 99% | 100% | 82% | ▼▼ | 99% | 98% | 0% | 94% | 104% |
| 20241017 | 14,325 | 14,350 | 14,100 | 14,125 | 403,800 | -160 | 99% | 99% | 87% | ▼▼▼ | 100% | 0% | 0% | 93% | 103% |
| 20241018 | 14,125 | 14,355 | 14,035 | 14,100 | 297,600 | -25 | 100% | 100% | 74% | ▼▼▼▼ | 100% | 0% | 0% | 92% | 103% |
| 20241021 | 14,025 | 14,220 | 14,010 | 14,010 | 265,700 | -90 | 99% | 100% | 89% | ▼▼▼▼▼ | 99% | 0% | 0% | 92% | 102% |
| 20241022 | 14,095 | 14,165 | 13,945 | 14,000 | 419,900 | -10 | 100% | 99% | 158% | ▼▼▼▼▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 194,400 | 76,100 | 53,000 | 15,500 | 141,400 | 60,600 |
| 2024-10-11 | 232,900 | 72,700 | 59,200 | 15,600 | 173,700 | 57,100 |
| 2024-10-04 | 194,200 | 81,700 | 56,400 | 21,700 | 137,800 | 60,000 |
| 2024-09-27 | 248,300 | 57,700 | 60,300 | 16,900 | 188,000 | 40,800 |
| 2024-09-20 | 222,800 | 53,900 | 65,100 | 17,500 | 157,700 | 36,400 |
| 2024-09-13 | 201,400 | 60,600 | 64,300 | 17,700 | 137,100 | 42,900 |
| 2024-09-06 | 164,000 | 40,600 | 64,100 | 11,000 | 99,900 | 29,600 |
| 2024-08-30 | 171,900 | 44,500 | 64,400 | 12,000 | 107,500 | 32,500 |
| 2024-08-23 | 163,100 | 49,600 | 66,900 | 12,600 | 96,200 | 37,000 |
| 2024-08-16 | 138,200 | 47,700 | 63,600 | 10,100 | 74,600 | 37,600 |
| 2024-08-09 | 135,100 | 51,800 | 63,800 | 10,100 | 71,300 | 41,700 |
| 2024-08-02 | 144,000 | 55,700 | 65,600 | 9,600 | 78,400 | 46,100 |
| 2024-07-26 | 193,800 | 40,600 | 67,700 | 9,700 | 126,100 | 30,900 |
| 2024-07-19 | 207,200 | 38,500 | 69,100 | 10,100 | 138,100 | 28,400 |
| 2024-07-12 | 208,100 | 36,500 | 68,300 | 9,700 | 139,800 | 26,800 |
| 2024-07-05 | 211,300 | 35,100 | 66,800 | 8,700 | 144,500 | 26,400 |
| 2024-06-28 | 215,700 | 34,300 | 68,000 | 9,600 | 147,700 | 24,700 |
| 2024-06-21 | 187,800 | 27,900 | 63,000 | 8,900 | 124,800 | 19,000 |
| 2024-06-14 | 192,500 | 23,800 | 59,300 | 8,800 | 133,200 | 15,000 |
| 2024-06-07 | 204,300 | 22,400 | 64,000 | 8,000 | 140,300 | 14,400 |
| 2024-05-31 | 192,100 | 22,300 | 64,500 | 8,200 | 127,600 | 14,100 |
| 2024-05-24 | 179,900 | 23,400 | 63,600 | 8,200 | 116,300 | 15,200 |
| 2024-05-17 | 196,100 | 51,500 | 65,700 | 11,400 | 130,400 | 40,100 |
| 2024-05-10 | 157,200 | 44,500 | 53,500 | 10,700 | 103,700 | 33,800 |
| 2024-05-02 | 112,100 | 54,000 | 32,200 | 11,800 | 79,900 | 42,200 |
| 2024-04-26 | 101,600 | 50,300 | 4,300 | 9,500 | 97,300 | 40,800 |
| 2024-04-19 | 100,600 | 56,800 | 4,100 | 9,400 | 96,500 | 47,400 |
| 2024-04-12 | 114,200 | 48,600 | 5,500 | 9,100 | 108,700 | 39,500 |
| 2024-04-05 | 148,200 | 27,000 | 5,600 | 7,900 | 142,600 | 19,100 |
| 2024-03-29 | 129,000 | 37,200 | 6,000 | 10,000 | 123,000 | 27,200 |
| 2024-03-22 | 144,800 | 35,800 | 7,700 | 7,900 | 137,100 | 27,900 |
| 2024-03-15 | 126,300 | 29,200 | 8,500 | 7,100 | 117,800 | 22,100 |
| 2024-03-08 | 133,900 | 35,000 | 9,600 | 7,400 | 124,300 | 27,600 |
| 2024-03-01 | 148,500 | 67,000 | 11,800 | 8,000 | 136,700 | 59,000 |
| 2024-02-22 | 156,200 | 50,600 | 13,800 | 8,700 | 142,400 | 41,900 |
| 2024-02-16 | 153,000 | 61,300 | 13,700 | 8,800 | 139,300 | 52,500 |
| 2024-02-09 | 131,500 | 45,100 | 13,100 | 10,700 | 118,400 | 34,400 |
| 2024-02-02 | 138,500 | 45,400 | 14,600 | 8,100 | 123,900 | 37,300 |
| 2024-01-26 | 119,000 | 24,500 | 13,400 | 5,900 | 105,600 | 18,600 |
| 2024-01-19 | 133,200 | 38,600 | 11,900 | 7,000 | 121,300 | 31,600 |
| 2024-01-12 | 119,900 | 34,300 | 9,000 | 6,800 | 110,900 | 27,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240801 | 15:00 | コナミグループ | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240627 | 15:10 | コナミグループ | 投資単位の引下げに関する考え方及び方針等について |
| 20240627 | 15:10 | コナミグループ | Notice on View and Policy Concerning Reduction of Stock Trading Unit |
| 20240201 | 15:00 | コナミグループ | 業績予想の修正に関するお知らせ |
| 20240201 | 15:00 | コナミグループ | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9766 | 1 | KONAMI | コナミグループ株式会社 | 2024-10-23 06:20:20 |
| 9766 | 2 | 株主・投資家情報 | コナミグループ株式会社 | 2024-06-15 05:46:16 |
| 9766 | 3 | ニュース | コナミグループ株式会社 | 2024-06-15 12:03:28 |
| 9766 | 3 | ニュースルーム | コナミグループ株式会社 | 2024-06-15 12:03:27 |
| 9766 | 3 | 特集 | コナミグループ株式会社 | 2024-06-15 12:03:26 |
| 9766 | 3 | 動画ニュース | コナミグループ株式会社 | 2024-06-15 12:03:25 |
| 9766 | 3 | ニュース | コナミグループ株式会社 | 2024-06-15 12:03:24 |
| 9766 | 3 | ニュース | コナミグループ株式会社 | 2024-06-15 12:03:23 |