| 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 | 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% | 97% | 93% | 110% |
| 20241003 | 14,615 | 14,615 | 14,090 | 14,090 | 472,600 | -55 | 100% | 96% | 75% | ▼▼ | 97% | 104% | 101% | 92% | 110% |
| 20241004 | 14,070 | 14,105 | 13,645 | 13,675 | 954,300 | -415 | 97% | 97% | 202% | ▼▼▼ | 105% | 105% | 100% | 90% | 107% |
| 20241007 | 14,085 | 14,910 | 14,005 | 14,790 | 927,100 | 1,115 | 108% | 105% | 97% | ▲ | 102% | 101% | 97% | 97% | 113% |
| 20241008 | 14,570 | 14,895 | 14,555 | 14,895 | 595,200 | 105 | 101% | 102% | 64% | ▲▲ | 98% | 96% | 94% | 98% | 110% |
| 20241009 | 15,045 | 15,080 | 14,680 | 14,680 | 431,400 | -215 | 99% | 98% | 72% | ▼ | 98% | 96% | 99% | 96% | 108% |
| 20241010 | 14,880 | 14,890 | 14,655 | 14,655 | 457,600 | -25 | 100% | 98% | 106% | ▼▼ | 99% | 95% | 100% | 96% | 108% |
| 20241011 | 14,920 | 14,920 | 14,640 | 14,785 | 549,100 | 130 | 101% | 99% | 120% | ▲ | 98% | 96% | 101% | 97% | 109% |
| 20241015 | 14,700 | 14,845 | 14,430 | 14,430 | 563,500 | -355 | 98% | 98% | 103% | ▼ | 100% | 98% | 104% | 94% | 106% |
| 20241016 | 14,355 | 14,480 | 14,210 | 14,285 | 464,800 | -145 | 99% | 100% | 82% | ▼▼ | 99% | 98% | 104% | 94% | 104% |
| 20241017 | 14,325 | 14,350 | 14,100 | 14,125 | 403,800 | -160 | 99% | 99% | 87% | ▼▼▼ | 100% | 100% | 105% | 93% | 103% |
| 20241018 | 14,125 | 14,355 | 14,035 | 14,100 | 297,600 | -25 | 100% | 100% | 74% | ▼▼▼▼ | 100% | 101% | 106% | 92% | 103% |
| 20241021 | 14,025 | 14,220 | 14,010 | 14,010 | 265,700 | -90 | 99% | 100% | 89% | ▼▼▼▼▼ | 99% | 99% | 106% | 92% | 102% |
| 20241022 | 14,095 | 14,165 | 13,945 | 14,000 | 419,900 | -10 | 100% | 99% | 158% | ▼▼▼▼▼▼ | 98% | 101% | 106% | 92% | 102% |
| 20241023 | 14,000 | 14,075 | 13,690 | 13,760 | 359,800 | -240 | 98% | 98% | 86% | ▼▼▼▼▼▼▼ | 102% | 102% | 108% | 90% | 101% |
| 20241024 | 13,815 | 14,135 | 13,705 | 14,120 | 725,000 | 360 | 103% | 102% | 202% | ▲ | 98% | 101% | 107% | 92% | 103% |
| 20241025 | 13,955 | 14,030 | 13,595 | 13,730 | 480,900 | -390 | 97% | 98% | 66% | ▼ | 101% | 103% | 108% | 90% | 100% |
| 20241028 | 13,730 | 14,015 | 13,710 | 13,900 | 367,000 | 170 | 101% | 101% | 76% | ▲ | 102% | 99% | 107% | 93% | 102% |
| 20241029 | 13,925 | 14,160 | 13,880 | 14,145 | 383,500 | 245 | 102% | 102% | 104% | ▲▲ | 100% | 100% | 105% | 95% | 103% |
| 20241030 | 14,140 | 14,195 | 14,020 | 14,105 | 614,500 | -40 | 100% | 100% | 160% | ▼ | 100% | 100% | 105% | 95% | 103% |
| 20241031 | 14,140 | 14,180 | 13,960 | 14,090 | 603,300 | -15 | 100% | 100% | 98% | ▼▼ | 96% | 103% | 104% | 95% | 103% |
| 20241101 | 14,295 | 14,295 | 13,645 | 13,775 | 706,200 | -315 | 98% | 96% | 117% | ▼▼▼ | 97% | 106% | 107% | 92% | 101% |
| 20241105 | 13,995 | 14,000 | 13,405 | 13,585 | 458,000 | -190 | 99% | 97% | 65% | ▼▼▼▼ | 104% | 109% | 112% | 91% | 100% |
| 20241106 | 13,590 | 14,190 | 13,565 | 14,190 | 568,100 | 605 | 104% | 104% | 124% | ▲ | 99% | 102% | 108% | 95% | 104% |
| 20241107 | 14,390 | 14,450 | 14,005 | 14,180 | 431,800 | -10 | 100% | 99% | 76% | ▼ | 102% | 101% | 109% | 96% | 104% |
| 20241108 | 14,335 | 14,760 | 14,260 | 14,680 | 573,700 | 500 | 104% | 102% | 133% | ▲ | 102% | 99% | 107% | 99% | 108% |
| 20241111 | 14,540 | 14,895 | 14,500 | 14,880 | 302,400 | 200 | 101% | 102% | 53% | ▲▲ | 98% | 97% | 104% | 100% | 110% |
| 20241112 | 14,960 | 15,080 | 14,555 | 14,625 | 446,000 | -255 | 98% | 98% | 147% | ▼ | 98% | 99% | 107% | 98% | 108% |
| 20241113 | 14,560 | 14,615 | 14,155 | 14,305 | 418,100 | -320 | 98% | 98% | 94% | ▼▼ | 100% | 100% | 108% | 96% | 105% |
| 20241114 | 14,470 | 14,645 | 14,350 | 14,410 | 327,800 | 105 | 101% | 100% | 78% | ▲ | 99% | 99% | 106% | 97% | 106% |
| 20241115 | 14,680 | 14,770 | 14,465 | 14,465 | 306,700 | 55 | 100% | 99% | 94% | ▲▲ | 101% | 103% | 109% | 97% | 106% |
| 20241118 | 14,260 | 14,560 | 14,245 | 14,430 | 268,800 | -35 | 100% | 101% | 88% | ▼ | 99% | 102% | 106% | 97% | 106% |
| 20241119 | 14,635 | 14,670 | 14,390 | 14,450 | 254,200 | 20 | 100% | 99% | 95% | ▲ | 101% | 103% | 108% | 97% | 106% |
| 20241120 | 14,400 | 14,520 | 14,265 | 14,500 | 243,800 | 50 | 100% | 101% | 96% | ▲▲ | 100% | 103% | 109% | 97% | 107% |
| 20241121 | 14,330 | 14,500 | 14,275 | 14,300 | 256,900 | -200 | 99% | 100% | 105% | ▼ | 102% | 102% | 107% | 96% | 105% |
| 20241122 | 14,375 | 14,760 | 14,320 | 14,675 | 360,800 | 375 | 103% | 102% | 140% | ▲ | 101% | 100% | 104% | 99% | 108% |
| 20241125 | 14,745 | 14,880 | 14,630 | 14,865 | 884,700 | 190 | 101% | 101% | 245% | ▲▲ | 100% | 102% | 105% | 100% | 109% |
| 20241126 | 14,635 | 14,745 | 14,360 | 14,660 | 377,700 | -205 | 99% | 100% | 43% | ▼ | 101% | 104% | 105% | 99% | 108% |
| 20241127 | 14,585 | 14,780 | 14,480 | 14,710 | 311,500 | 50 | 100% | 101% | 82% | ▲ | 100% | 106% | 105% | 99% | 108% |
| 20241128 | 14,630 | 14,750 | 14,560 | 14,685 | 240,500 | -25 | 100% | 100% | 77% | ▼ | 100% | 105% | 103% | 99% | 108% |
| 20241129 | 14,800 | 14,825 | 14,540 | 14,775 | 256,400 | 90 | 101% | 100% | 107% | ▲ | 101% | 105% | 103% | 99% | 109% |
| 20241202 | 14,850 | 15,010 | 14,745 | 14,960 | 297,700 | 185 | 101% | 101% | 116% | ▲▲ | 103% | 104% | 103% | 100% | 110% |
| 20241203 | 14,800 | 15,295 | 14,795 | 15,235 | 455,300 | 275 | 102% | 103% | 153% | ▲▲▲ | 102% | 101% | 99% | 100% | 107% |
| 20241204 | 15,250 | 15,620 | 15,160 | 15,570 | 371,800 | 335 | 102% | 102% | 82% | ▲▲▲▲ | 99% | 97% | 96% | 100% | 110% |
| 20241205 | 15,680 | 15,695 | 15,450 | 15,580 | 319,900 | 10 | 100% | 99% | 86% | ▲▲▲▲▲ | 97% | 98% | 96% | 100% | 109% |
| 20241206 | 15,520 | 15,605 | 15,030 | 15,110 | 348,700 | -470 | 97% | 97% | 109% | ▼ | 101% | 99% | 0% | 97% | 106% |
| 20241209 | 15,280 | 15,365 | 15,185 | 15,365 | 320,700 | 255 | 102% | 101% | 92% | ▲ | 99% | 99% | 0% | 99% | 107% |
| 20241210 | 15,350 | 15,365 | 14,790 | 15,170 | 317,500 | -195 | 99% | 99% | 99% | ▼ | 100% | 100% | 0% | 97% | 106% |
| 20241211 | 15,280 | 15,320 | 15,135 | 15,240 | 286,100 | 70 | 100% | 100% | 90% | ▲ | 98% | 100% | 0% | 98% | 107% |
| 20241212 | 15,320 | 15,350 | 15,090 | 15,090 | 380,400 | -150 | 99% | 98% | 133% | ▼ | 100% | 100% | 0% | 97% | 106% |
| 20241213 | 15,090 | 15,365 | 15,080 | 15,125 | 522,600 | 35 | 100% | 100% | 137% | ▲ | 100% | 100% | 0% | 97% | 106% |
| 20241216 | 15,075 | 15,120 | 14,800 | 15,075 | 203,300 | -50 | 100% | 100% | 39% | ▼ | 101% | 98% | 0% | 97% | 105% |
| 20241217 | 15,150 | 15,540 | 15,050 | 15,295 | 265,600 | 220 | 101% | 101% | 131% | ▲ | 98% | 0% | 0% | 98% | 107% |
| 20241218 | 15,300 | 15,330 | 15,010 | 15,065 | 286,300 | -230 | 98% | 98% | 108% | ▼ | 101% | 0% | 0% | 97% | 105% |
| 20241219 | 14,940 | 15,140 | 14,835 | 15,130 | 287,000 | 65 | 100% | 101% | 100% | ▲ | 99% | 0% | 0% | 97% | 103% |
| 20241220 | 15,130 | 15,130 | 14,800 | 14,905 | 514,700 | -225 | 99% | 99% | 179% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 167,600 | 71,300 | 55,900 | 12,200 | 111,700 | 59,100 |
| 2024-12-06 | 176,700 | 69,900 | 55,400 | 12,600 | 121,300 | 57,300 |
| 2024-11-29 | 165,700 | 73,100 | 54,700 | 12,600 | 111,000 | 60,500 |
| 2024-11-22 | 170,700 | 68,700 | 55,000 | 11,000 | 115,700 | 57,700 |
| 2024-11-15 | 157,300 | 71,700 | 53,200 | 10,900 | 104,100 | 60,800 |
| 2024-11-08 | 181,800 | 75,200 | 54,700 | 13,400 | 127,100 | 61,800 |
| 2024-11-01 | 171,000 | 94,800 | 52,800 | 15,100 | 118,200 | 79,700 |
| 2024-10-25 | 178,800 | 80,200 | 52,800 | 13,500 | 126,000 | 66,700 |
| 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 | 2024-12-21 15:26:54 |
| 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 |