| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241218 | 15,300 | 15,330 | 15,010 | 15,065 | 286,300 | -230 | 98% | 98% | 108% | ▼ | 101% | 100% | 95% | 97% | 105% |
| 20241219 | 14,940 | 15,140 | 14,835 | 15,130 | 287,000 | 65 | 100% | 101% | 100% | ▲ | 99% | 98% | 94% | 97% | 103% |
| 20241220 | 15,130 | 15,130 | 14,800 | 14,905 | 514,700 | -225 | 99% | 99% | 179% | ▼ | 99% | 100% | 95% | 96% | 102% |
| 20241223 | 15,010 | 15,090 | 14,910 | 14,910 | 170,200 | 5 | 100% | 99% | 33% | ▲ | 100% | 100% | 95% | 96% | 102% |
| 20241224 | 14,950 | 14,955 | 14,735 | 14,915 | 199,600 | 5 | 100% | 100% | 117% | ▲▲ | 98% | 99% | 95% | 96% | 102% |
| 20241225 | 14,915 | 14,965 | 14,560 | 14,575 | 342,000 | -340 | 98% | 98% | 171% | ▼ | 101% | 99% | 96% | 94% | 100% |
| 20241226 | 14,675 | 14,865 | 14,560 | 14,865 | 240,800 | 290 | 102% | 101% | 70% | ▲ | 101% | 96% | 93% | 95% | 102% |
| 20241227 | 14,890 | 15,120 | 14,820 | 15,005 | 420,400 | 140 | 101% | 101% | 175% | ▲▲ | 99% | 95% | 95% | 96% | 103% |
| 20241230 | 15,010 | 15,045 | 14,790 | 14,800 | 369,500 | -205 | 99% | 99% | 88% | ▼ | 99% | 98% | 99% | 95% | 102% |
| 20250106 | 14,615 | 14,785 | 14,440 | 14,485 | 410,600 | -315 | 98% | 99% | 111% | ▼▼ | 99% | 98% | 121% | 93% | 100% |
| 20250107 | 14,485 | 14,625 | 14,270 | 14,270 | 358,500 | -215 | 99% | 99% | 87% | ▼▼▼ | 100% | 100% | 129% | 92% | 100% |
| 20250108 | 14,190 | 14,215 | 13,930 | 14,150 | 373,600 | -120 | 99% | 100% | 104% | ▼▼▼▼ | 101% | 101% | 134% | 92% | 100% |
| 20250109 | 14,145 | 14,305 | 14,090 | 14,265 | 323,000 | 115 | 101% | 101% | 86% | ▲ | 99% | 99% | 133% | 93% | 101% |
| 20250110 | 14,290 | 14,355 | 14,125 | 14,185 | 529,400 | -80 | 99% | 99% | 164% | ▼ | 100% | 98% | 134% | 93% | 100% |
| 20250114 | 14,130 | 14,380 | 13,955 | 14,105 | 419,200 | -80 | 99% | 100% | 79% | ▼▼ | 99% | 96% | 132% | 92% | 100% |
| 20250115 | 14,360 | 14,385 | 14,110 | 14,240 | 338,300 | 135 | 101% | 99% | 81% | ▲ | 98% | 96% | 132% | 93% | 101% |
| 20250116 | 14,370 | 14,410 | 14,110 | 14,125 | 316,500 | -115 | 99% | 98% | 94% | ▼ | 99% | 99% | 136% | 92% | 100% |
| 20250117 | 13,955 | 14,005 | 13,640 | 13,845 | 453,200 | -280 | 98% | 99% | 143% | ▼▼ | 99% | 99% | 137% | 91% | 100% |
| 20250120 | 13,820 | 13,980 | 13,675 | 13,720 | 265,100 | -125 | 99% | 99% | 58% | ▼▼▼ | 100% | 100% | 138% | 90% | 100% |
| 20250121 | 13,770 | 13,775 | 13,530 | 13,720 | 311,800 | 0 | 100% | 100% | 118% | -- | 101% | 104% | 140% | 91% | 100% |
| 20250122 | 13,650 | 13,755 | 13,550 | 13,755 | 434,400 | 35 | 100% | 101% | 139% | ▲ | 100% | 105% | 139% | 91% | 100% |
| 20250123 | 13,715 | 13,950 | 13,620 | 13,725 | 389,600 | -30 | 100% | 100% | 90% | ▼ | 99% | 104% | 137% | 91% | 100% |
| 20250124 | 13,930 | 13,980 | 13,745 | 13,745 | 366,400 | 20 | 100% | 99% | 94% | ▲ | 98% | 103% | 136% | 92% | 100% |
| 20250127 | 14,045 | 14,115 | 13,760 | 13,825 | 493,200 | 80 | 101% | 98% | 135% | ▲▲ | 103% | 118% | 137% | 92% | 101% |
| 20250128 | 13,900 | 14,335 | 13,725 | 14,250 | 570,100 | 425 | 103% | 103% | 116% | ▲▲▲ | 101% | 123% | 134% | 95% | 104% |
| 20250129 | 14,260 | 14,410 | 14,260 | 14,345 | 300,900 | 95 | 101% | 101% | 53% | ▲▲▲▲ | 101% | 126% | 132% | 96% | 105% |
| 20250130 | 14,435 | 14,610 | 14,250 | 14,515 | 443,900 | 170 | 101% | 101% | 148% | ▲▲▲▲▲ | 98% | 130% | 131% | 97% | 106% |
| 20250131 | 14,600 | 14,605 | 14,290 | 14,320 | 484,200 | -195 | 99% | 98% | 109% | ▼ | 110% | 128% | 129% | 97% | 104% |
| 20250203 | 14,850 | 16,610 | 14,740 | 16,345 | 1,820,300 | 2,025 | 114% | 110% | 376% | ▲ | 103% | 108% | 112% | 100% | 119% |
| 20250204 | 17,015 | 17,545 | 16,640 | 17,545 | 1,228,900 | 1,200 | 107% | 103% | 68% | ▲▲ | 104% | 105% | 106% | 100% | 128% |
| 20250205 | 17,600 | 18,245 | 17,560 | 18,240 | 1,051,800 | 695 | 104% | 104% | 86% | ▲▲▲ | 105% | 103% | 103% | 100% | 133% |
| 20250206 | 18,115 | 18,980 | 18,020 | 18,980 | 793,000 | 740 | 104% | 105% | 75% | ▲▲▲▲ | 98% | 99% | 99% | 100% | 138% |
| 20250207 | 18,915 | 18,955 | 18,435 | 18,445 | 596,700 | -535 | 97% | 98% | 75% | ▼ | 100% | 102% | 102% | 97% | 134% |
| 20250210 | 18,415 | 18,595 | 18,235 | 18,420 | 382,000 | -25 | 100% | 100% | 64% | ▼▼ | 99% | 102% | 101% | 97% | 134% |
| 20250212 | 18,570 | 18,655 | 18,090 | 18,335 | 549,500 | -85 | 100% | 99% | 144% | ▼▼▼ | 102% | 104% | 102% | 97% | 134% |
| 20250213 | 18,345 | 18,730 | 18,265 | 18,640 | 380,900 | 305 | 102% | 102% | 69% | ▲ | 101% | 103% | 99% | 98% | 136% |
| 20250214 | 18,560 | 18,780 | 18,490 | 18,725 | 444,800 | 85 | 100% | 101% | 117% | ▲▲ | 98% | 99% | 97% | 99% | 136% |
| 20250217 | 18,800 | 18,855 | 18,430 | 18,480 | 312,900 | -245 | 99% | 98% | 70% | ▼ | 102% | 100% | 98% | 97% | 135% |
| 20250218 | 18,545 | 19,110 | 18,505 | 19,000 | 328,300 | 520 | 103% | 102% | 105% | ▲ | 100% | 96% | 91% | 100% | 138% |
| 20250219 | 19,195 | 19,645 | 19,040 | 19,110 | 456,500 | 110 | 101% | 100% | 139% | ▲▲ | 98% | 97% | 92% | 100% | 139% |
| 20250220 | 18,980 | 19,145 | 18,510 | 18,660 | 494,700 | -450 | 98% | 98% | 108% | ▼ | 100% | 101% | 94% | 98% | 136% |
| 20250225 | 18,500 | 18,675 | 18,375 | 18,590 | 410,900 | -70 | 100% | 100% | 83% | ▼▼ | 99% | 102% | 95% | 97% | 135% |
| 20250226 | 18,415 | 18,460 | 18,050 | 18,300 | 575,500 | -290 | 98% | 99% | 140% | ▼▼▼ | 101% | 101% | 95% | 96% | 132% |
| 20250227 | 18,275 | 18,545 | 18,175 | 18,430 | 290,500 | 130 | 101% | 101% | 50% | ▲ | 99% | 99% | 95% | 96% | 129% |
| 20250228 | 18,430 | 18,600 | 18,025 | 18,295 | 642,500 | -135 | 99% | 99% | 221% | ▼ | 101% | 98% | 94% | 96% | 128% |
| 20250303 | 18,535 | 18,845 | 18,140 | 18,705 | 349,000 | 410 | 102% | 101% | 54% | ▲ | 98% | 90% | 0% | 98% | 131% |
| 20250304 | 18,780 | 18,880 | 18,050 | 18,415 | 413,500 | -290 | 98% | 98% | 118% | ▼ | 99% | 94% | 0% | 96% | 129% |
| 20250305 | 18,015 | 18,155 | 17,560 | 17,795 | 530,500 | -620 | 97% | 99% | 128% | ▼▼ | 101% | 96% | 0% | 93% | 109% |
| 20250306 | 17,970 | 18,275 | 17,815 | 18,235 | 384,600 | 440 | 102% | 101% | 72% | ▲ | 95% | 97% | 0% | 95% | 104% |
| 20250307 | 17,870 | 17,945 | 16,935 | 16,935 | 621,900 | -1,300 | 93% | 95% | 162% | ▼ | 99% | 101% | 0% | 89% | 100% |
| 20250310 | 16,935 | 17,030 | 16,530 | 16,735 | 432,900 | -200 | 99% | 99% | 70% | ▼▼ | 104% | 107% | 0% | 88% | 100% |
| 20250311 | 16,335 | 17,035 | 16,105 | 16,950 | 505,000 | 215 | 101% | 104% | 117% | ▲ | 100% | 101% | 0% | 89% | 101% |
| 20250312 | 17,240 | 17,415 | 16,870 | 17,260 | 544,000 | 310 | 102% | 100% | 108% | ▲▲ | 97% | 0% | 0% | 90% | 103% |
| 20250313 | 17,400 | 17,440 | 16,710 | 16,885 | 581,400 | -375 | 98% | 97% | 107% | ▼ | 102% | 0% | 0% | 88% | 101% |
| 20250314 | 16,755 | 17,335 | 16,670 | 17,135 | 758,600 | 250 | 101% | 102% | 130% | ▲ | 100% | 0% | 0% | 90% | 102% |
| 20250317 | 17,470 | 17,570 | 17,300 | 17,420 | 347,500 | 285 | 102% | 100% | 46% | ▲▲ | % | % | % | 91% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 150,600 | 70,400 | 14,800 | 15,000 | 135,800 | 55,400 |
| 2025-02-28 | 197,600 | 53,200 | 22,800 | 13,700 | 174,800 | 39,500 |
| 2025-02-21 | 248,000 | 61,900 | 23,700 | 14,000 | 224,300 | 47,900 |
| 2025-02-14 | 263,300 | 45,300 | 32,600 | 10,200 | 230,700 | 35,100 |
| 2025-02-07 | 270,200 | 59,200 | 33,800 | 11,800 | 236,400 | 47,400 |
| 2025-01-31 | 125,000 | 97,300 | 51,600 | 14,900 | 73,400 | 82,400 |
| 2025-01-24 | 123,100 | 90,100 | 53,800 | 12,700 | 69,300 | 77,400 |
| 2025-01-17 | 128,700 | 85,100 | 54,100 | 11,500 | 74,600 | 73,600 |
| 2025-01-10 | 134,000 | 82,900 | 54,700 | 10,700 | 79,300 | 72,200 |
| 2024-12-27 | 148,900 | 66,200 | 54,300 | 9,600 | 94,600 | 56,600 |
| 2024-12-20 | 154,100 | 79,100 | 56,400 | 14,600 | 97,700 | 64,500 |
| 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 | 2025-03-18 03:27:54 |
| 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 |