| 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 | 202 | 203 | 201 | 202 | 45,100 | -1 | 100% | 100% | 203% | ▼ | 100% | 100% | 96% | 97% | 100% |
| 20240726 | 202 | 203 | 202 | 203 | 20,700 | 1 | 100% | 100% | 46% | ▲ | 100% | 99% | 95% | 97% | 101% |
| 20240729 | 203 | 203 | 202 | 202 | 10,200 | -1 | 100% | 100% | 49% | ▼ | 99% | 93% | 96% | 97% | 100% |
| 20240730 | 203 | 203 | 201 | 201 | 23,300 | -1 | 100% | 99% | 228% | ▼▼ | 101% | 82% | 97% | 96% | 100% |
| 20240731 | 201 | 203 | 201 | 203 | 31,200 | 2 | 101% | 101% | 134% | ▲ | 99% | 81% | 96% | 97% | 101% |
| 20240801 | 203 | 203 | 200 | 201 | 35,900 | -2 | 99% | 99% | 115% | ▼ | 99% | 86% | 103% | 96% | 100% |
| 20240802 | 190 | 200 | 186 | 188 | 207,800 | -13 | 94% | 99% | 579% | ▼▼ | 84% | 92% | 110% | 90% | 100% |
| 20240805 | 178 | 185 | 150 | 150 | 235,000 | -38 | 80% | 84% | 113% | ▼▼▼ | 101% | 104% | 120% | 72% | 100% |
| 20240806 | 163 | 166 | 155 | 165 | 101,800 | 15 | 110% | 101% | 43% | ▲ | 104% | 111% | 126% | 79% | 110% |
| 20240807 | 155 | 166 | 153 | 161 | 306,700 | -4 | 98% | 104% | 301% | ▼ | 101% | 109% | 121% | 77% | 107% |
| 20240808 | 161 | 163 | 156 | 163 | 79,000 | 2 | 101% | 101% | 26% | ▲ | 98% | 108% | 118% | 78% | 109% |
| 20240809 | 165 | 165 | 159 | 161 | 86,300 | -2 | 99% | 98% | 109% | ▼ | 104% | 109% | 124% | 79% | 107% |
| 20240813 | 163 | 170 | 160 | 169 | 88,700 | 8 | 105% | 104% | 103% | ▲ | 101% | 105% | 120% | 82% | 113% |
| 20240814 | 171 | 175 | 169 | 172 | 48,500 | 3 | 102% | 101% | 55% | ▲▲ | 102% | 106% | 120% | 84% | 115% |
| 20240815 | 172 | 177 | 172 | 176 | 30,400 | 4 | 102% | 102% | 63% | ▲▲▲ | 100% | 104% | 116% | 86% | 117% |
| 20240816 | 178 | 180 | 177 | 178 | 20,500 | 2 | 101% | 100% | 67% | ▲▲▲▲ | 99% | 107% | 114% | 87% | 119% |
| 20240819 | 180 | 182 | 178 | 178 | 43,800 | 0 | 100% | 99% | 214% | -- | 99% | 107% | 114% | 87% | 119% |
| 20240820 | 181 | 181 | 178 | 179 | 50,400 | 1 | 101% | 99% | 115% | ▲ | 102% | 108% | 115% | 88% | 119% |
| 20240821 | 179 | 184 | 178 | 183 | 43,500 | 4 | 102% | 102% | 86% | ▲▲ | 102% | 107% | 113% | 90% | 122% |
| 20240822 | 182 | 193 | 182 | 186 | 65,400 | 3 | 102% | 102% | 150% | ▲▲▲ | 102% | 103% | 109% | 92% | 124% |
| 20240823 | 189 | 194 | 185 | 193 | 79,500 | 7 | 104% | 102% | 122% | ▲▲▲▲ | 97% | 99% | 105% | 95% | 129% |
| 20240826 | 197 | 197 | 191 | 192 | 50,900 | -1 | 99% | 97% | 64% | ▼ | 101% | 101% | 107% | 95% | 128% |
| 20240827 | 193 | 196 | 191 | 194 | 53,900 | 2 | 101% | 101% | 106% | ▲ | 100% | 101% | 106% | 96% | 129% |
| 20240828 | 194 | 195 | 193 | 194 | 6,700 | 0 | 100% | 100% | 12% | -- | 102% | 102% | 107% | 96% | 129% |
| 20240829 | 191 | 196 | 190 | 195 | 30,600 | 1 | 101% | 102% | 457% | ▲ | 99% | 96% | 105% | 97% | 130% |
| 20240830 | 195 | 196 | 192 | 194 | 26,200 | -1 | 99% | 99% | 86% | ▼ | 102% | 102% | 108% | 99% | 129% |
| 20240902 | 192 | 195 | 192 | 195 | 7,900 | 1 | 101% | 102% | 30% | ▲ | 101% | 105% | 108% | 100% | 130% |
| 20240903 | 193 | 195 | 191 | 194 | 15,100 | -1 | 99% | 101% | 191% | ▼ | 96% | 108% | 109% | 99% | 120% |
| 20240904 | 191 | 191 | 182 | 184 | 72,700 | -10 | 95% | 96% | 481% | ▼▼ | 101% | 111% | 114% | 94% | 114% |
| 20240905 | 185 | 192 | 185 | 187 | 25,300 | 3 | 102% | 101% | 35% | ▲ | 99% | 101% | 108% | 96% | 116% |
| 20240906 | 197 | 224 | 192 | 195 | 1,046,000 | 8 | 104% | 99% | 4134% | ▲▲ | 106% | 104% | 114% | 100% | 121% |
| 20240909 | 191 | 206 | 191 | 202 | 113,400 | 7 | 104% | 106% | 11% | ▲▲▲ | 101% | 98% | 106% | 100% | 120% |
| 20240910 | 204 | 212 | 204 | 206 | 55,100 | 4 | 102% | 101% | 49% | ▲▲▲▲ | 95% | 96% | 104% | 100% | 120% |
| 20240911 | 208 | 208 | 192 | 198 | 182,600 | -8 | 96% | 95% | 331% | ▼ | 98% | 100% | 107% | 96% | 113% |
| 20240912 | 203 | 205 | 196 | 199 | 48,000 | 1 | 101% | 98% | 26% | ▲ | 99% | 101% | 108% | 97% | 112% |
| 20240913 | 201 | 201 | 196 | 199 | 16,600 | 0 | 100% | 99% | 35% | -- | 99% | 100% | 107% | 97% | 112% |
| 20240917 | 202 | 202 | 197 | 200 | 29,600 | 1 | 101% | 99% | 178% | ▲ | 100% | 103% | 109% | 97% | 112% |
| 20240918 | 200 | 201 | 198 | 199 | 10,600 | -1 | 100% | 100% | 36% | ▼ | 103% | 103% | 109% | 97% | 109% |
| 20240919 | 199 | 210 | 193 | 204 | 92,600 | 5 | 103% | 103% | 874% | ▲ | 99% | 100% | 105% | 99% | 111% |
| 20240920 | 206 | 206 | 200 | 203 | 28,300 | -1 | 100% | 99% | 31% | ▼ | 99% | 100% | 106% | 99% | 110% |
| 20240924 | 205 | 205 | 202 | 202 | 27,300 | -1 | 100% | 99% | 96% | ▼▼ | 100% | 101% | 96% | 98% | 110% |
| 20240925 | 205 | 206 | 203 | 205 | 9,500 | 3 | 101% | 100% | 35% | ▲ | 100% | 101% | 96% | 100% | 111% |
| 20240926 | 205 | 207 | 204 | 205 | 11,100 | 0 | 100% | 100% | 117% | -- | 100% | 101% | 94% | 100% | 111% |
| 20240927 | 205 | 208 | 205 | 205 | 28,100 | 0 | 100% | 100% | 253% | -- | 100% | 104% | 96% | 100% | 111% |
| 20240930 | 202 | 205 | 202 | 203 | 25,500 | -2 | 99% | 100% | 91% | ▼ | 102% | 104% | 94% | 99% | 110% |
| 20241001 | 204 | 208 | 204 | 208 | 33,100 | 5 | 102% | 102% | 130% | ▲ | 98% | 104% | 92% | 100% | 113% |
| 20241002 | 208 | 208 | 203 | 204 | 19,400 | -4 | 98% | 98% | 59% | ▼ | 100% | 104% | 92% | 98% | 111% |
| 20241003 | 209 | 209 | 205 | 208 | 16,000 | 4 | 102% | 100% | 82% | ▲ | 101% | 95% | 93% | 100% | 113% |
| 20241004 | 207 | 211 | 206 | 210 | 41,400 | 2 | 101% | 101% | 259% | ▲▲ | 99% | 92% | 90% | 100% | 112% |
| 20241007 | 214 | 214 | 207 | 212 | 62,600 | 2 | 101% | 99% | 151% | ▲▲▲ | 102% | 91% | 0% | 100% | 109% |
| 20241008 | 212 | 217 | 207 | 217 | 159,700 | 5 | 102% | 102% | 255% | ▲▲▲▲ | 98% | 96% | 0% | 100% | 110% |
| 20241009 | 201 | 202 | 192 | 196 | 394,600 | -21 | 90% | 98% | 247% | ▼ | 99% | 97% | 0% | 90% | 100% |
| 20241010 | 198 | 198 | 193 | 196 | 60,200 | 0 | 100% | 99% | 15% | -- | 99% | 98% | 0% | 90% | 100% |
| 20241011 | 194 | 194 | 190 | 193 | 108,800 | -3 | 98% | 99% | 181% | ▼ | 100% | 99% | 0% | 89% | 100% |
| 20241015 | 193 | 196 | 193 | 193 | 29,100 | 0 | 100% | 100% | 27% | -- | 100% | 100% | 0% | 89% | 100% |
| 20241016 | 192 | 194 | 191 | 192 | 18,200 | -1 | 99% | 100% | 63% | ▼ | 97% | 99% | 0% | 88% | 100% |
| 20241017 | 194 | 194 | 189 | 189 | 55,200 | -3 | 98% | 97% | 303% | ▼▼ | 100% | 0% | 0% | 87% | 100% |
| 20241018 | 190 | 190 | 189 | 190 | 14,200 | 1 | 101% | 100% | 26% | ▲ | 102% | 0% | 0% | 88% | 101% |
| 20241021 | 189 | 192 | 189 | 192 | 10,500 | 2 | 101% | 102% | 74% | ▲▲ | 101% | 0% | 0% | 88% | 102% |
| 20241022 | 190 | 192 | 190 | 192 | 26,900 | 0 | 100% | 101% | 256% | -- | % | % | % | 88% | 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 | 0 | 480,800 | 0 | 131,500 | 0 | 349,300 |
| 2024-10-11 | 0 | 485,100 | 0 | 131,700 | 0 | 353,400 |
| 2024-10-04 | 0 | 573,500 | 0 | 166,300 | 0 | 407,200 |
| 2024-09-27 | 0 | 580,200 | 0 | 153,200 | 0 | 427,000 |
| 2024-09-20 | 0 | 591,200 | 0 | 158,400 | 0 | 432,800 |
| 2024-09-13 | 0 | 593,300 | 0 | 153,200 | 0 | 440,100 |
| 2024-09-06 | 0 | 606,300 | 0 | 160,700 | 0 | 445,600 |
| 2024-08-30 | 0 | 556,800 | 0 | 133,900 | 0 | 422,900 |
| 2024-08-23 | 0 | 601,700 | 0 | 171,600 | 0 | 430,100 |
| 2024-08-16 | 0 | 608,100 | 0 | 145,200 | 0 | 462,900 |
| 2024-08-09 | 0 | 639,400 | 0 | 157,200 | 0 | 482,200 |
| 2024-08-02 | 0 | 765,800 | 0 | 191,600 | 0 | 574,200 |
| 2024-07-26 | 0 | 793,800 | 0 | 219,600 | 0 | 574,200 |
| 2024-07-19 | 0 | 753,600 | 0 | 211,700 | 0 | 541,900 |
| 2024-07-12 | 0 | 760,500 | 0 | 199,400 | 0 | 561,100 |
| 2024-07-05 | 0 | 723,200 | 0 | 180,400 | 0 | 542,800 |
| 2024-06-28 | 0 | 743,500 | 0 | 169,800 | 0 | 573,700 |
| 2024-06-21 | 0 | 760,100 | 0 | 175,300 | 0 | 584,800 |
| 2024-06-14 | 0 | 710,700 | 0 | 170,000 | 0 | 540,700 |
| 2024-06-07 | 0 | 747,500 | 0 | 170,800 | 0 | 576,700 |
| 2024-05-31 | 0 | 749,900 | 0 | 180,500 | 0 | 569,400 |
| 2024-05-24 | 0 | 792,500 | 0 | 207,200 | 0 | 585,300 |
| 2024-05-17 | 0 | 824,800 | 0 | 232,700 | 0 | 592,100 |
| 2024-05-10 | 0 | 831,100 | 0 | 230,700 | 0 | 600,400 |
| 2024-05-02 | 0 | 828,800 | 0 | 202,100 | 0 | 626,700 |
| 2024-04-26 | 0 | 847,200 | 0 | 202,000 | 0 | 645,200 |
| 2024-04-19 | 0 | 900,000 | 0 | 208,600 | 0 | 691,400 |
| 2024-04-12 | 0 | 946,700 | 0 | 203,500 | 0 | 743,200 |
| 2024-04-05 | 0 | 784,400 | 0 | 233,400 | 0 | 551,000 |
| 2024-03-29 | 0 | 764,000 | 0 | 202,000 | 0 | 562,000 |
| 2024-03-22 | 0 | 757,300 | 0 | 208,700 | 0 | 548,600 |
| 2024-03-15 | 0 | 764,600 | 0 | 214,700 | 0 | 549,900 |
| 2024-03-08 | 0 | 799,700 | 0 | 210,200 | 0 | 589,500 |
| 2024-03-01 | 0 | 863,200 | 0 | 252,600 | 0 | 610,600 |
| 2024-02-22 | 0 | 923,100 | 0 | 268,100 | 0 | 655,000 |
| 2024-02-16 | 0 | 1,006,200 | 0 | 275,000 | 0 | 731,200 |
| 2024-02-09 | 0 | 1,068,500 | 0 | 268,100 | 0 | 800,400 |
| 2024-02-02 | 0 | 1,131,900 | 0 | 291,900 | 0 | 840,000 |
| 2024-01-26 | 0 | 1,173,000 | 0 | 280,900 | 0 | 892,100 |
| 2024-01-19 | 0 | 1,191,700 | 0 | 254,200 | 0 | 937,500 |
| 2024-01-12 | 800 | 1,214,300 | 800 | 262,100 | 0 | 952,200 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 138,400 | 0.49% | ▼ | -25,400 | 203 | 205 | 202 | 203 | 32,300 |
| 2024-06-20 | モルガン・スタンレーMUFG証券株式会社 | 163,800 | 0.59% | ▼ | -29,700 | 202 | 203 | 199 | 199 | 59,400 |
| 2024-06-12 | モルガン・スタンレーMUFG証券株式会社 | 193,500 | 0.69% | ▼ | -27,600 | 212 | 212 | 211 | 211 | 12,200 |
| 2024-06-05 | モルガン・スタンレーMUFG証券株式会社 | 221,100 | 0.79% | ▼ | -18,100 | 211 | 217 | 211 | 216 | 37,300 |
| 2024-05-31 | モルガン・スタンレーMUFG証券株式会社 | 239,200 | 0.86% | ▼ | -36,700 | 201 | 228 | 201 | 217 | 501,400 |
| 2024-04-22 | モルガン・スタンレーMUFG証券株式会社 | 275,900 | 0.99% | ▼ | -26,300 | 209 | 214 | 208 | 213 | 69,900 |
| 2024-04-16 | モルガン・スタンレーMUFG証券株式会社 | 302,200 | 1.09% | ▼ | -4,500 | 204 | 206 | 202 | 204 | 93,600 |
| 2024-04-05 | モルガン・スタンレーMUFG証券株式会社 | 306,700 | 1.10% | ▲ | 28,600 | 235 | 237 | 231 | 234 | 53,800 |
| 2024-03-22 | モルガン・スタンレーMUFG証券株式会社 | 278,100 | 1.00% | ▲ | 4,800 | 247 | 248 | 242 | 246 | 88,700 |
| 2024-03-21 | GOLDMAN SACHS INTERNATIONAL | 137,800 | 0.49% | ▼ | -56,100 | 236 | 248 | 235 | 248 | 192,200 |
| 2024-03-18 | GOLDMAN SACHS INTERNATIONAL | 193,900 | 0.69% | ▼ | -21,600 | 234 | 237 | 231 | 234 | 55,400 |
| 2024-03-13 | GOLDMAN SACHS INTERNATIONAL | 215,500 | 0.77% | ▼ | -30,800 | 235 | 235 | 227 | 228 | 63,900 |
| 2024-03-11 | GOLDMAN SACHS INTERNATIONAL | 246,300 | 0.88% | ▼ | -27,500 | 226 | 227 | 222 | 226 | 74,000 |
| 2024-03-04 | モルガン・スタンレーMUFG証券株式会社 | 273,300 | 0.98% | ▼ | -28,000 | 228 | 230 | 225 | 225 | 82,900 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SYCQ | 350 | 2024-03-08 10:25 | 株式会社コックス | イオン株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9876 | 1 | 株式会社コックス コーポレートサイト | 2024-10-23 06:21:18 |
| 9876 | 2 | 2024-08-26 11:29:01 | |
| 9876 | 2 | 502 Bad Gateway | 2024-06-21 21:52:51 |
| 9876 | 2 | 月次前年比売上速報｜IRライブラリー｜IR情報｜株式会社コックス | 2024-06-19 11:56:29 |
| 9876 | 2 | 月次前年比売上速報｜IRライブラリー｜IR情報｜株式会社コックス | 2024-06-19 11:56:28 |
| 9876 | 2 | 月次前年比売上速報｜IRライブラリー｜IR情報｜株式会社コックス | 2024-06-19 11:56:27 |
| 9876 | 2 | 月次前年比売上速報｜IRライブラリー｜IR情報｜株式会社コックス | 2024-06-19 11:56:26 |
| 9876 | 2 | 月次前年比売上速報｜IRライブラリー｜IR情報｜株式会社コックス | 2024-06-19 11:56:25 |
| 9876 | 2 | 月次前年比売上速報｜IRライブラリー｜IR情報｜株式会社コックス | 2024-06-19 11:56:24 |
| 9876 | 2 | 月次前年比売上速報｜IRライブラリー｜IR情報｜株式会社コックス | 2024-06-19 11:56:23 |