| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 198 | 199 | 197 | 198 | 13,800 | -1 | 99% | 100% | 112% | ▼ | 100% | 101% | 105% | 98% | 104% |
| 20250311 | 197 | 198 | 196 | 197 | 15,600 | -1 | 99% | 100% | 113% | ▼▼ | 99% | 99% | 104% | 98% | 103% |
| 20250312 | 199 | 199 | 197 | 198 | 9,900 | 1 | 101% | 99% | 63% | ▲ | 99% | 101% | 104% | 98% | 104% |
| 20250313 | 199 | 199 | 197 | 197 | 5,900 | -1 | 99% | 99% | 60% | ▼ | 99% | 102% | 105% | 98% | 103% |
| 20250314 | 197 | 197 | 196 | 196 | 8,800 | -1 | 99% | 99% | 149% | ▼▼ | 101% | 103% | 105% | 97% | 103% |
| 20250317 | 196 | 198 | 196 | 198 | 15,700 | 2 | 101% | 101% | 178% | ▲ | 99% | 102% | 104% | 98% | 104% |
| 20250318 | 199 | 199 | 197 | 198 | 29,800 | 0 | 100% | 99% | 190% | -- | 101% | 102% | 101% | 98% | 104% |
| 20250319 | 199 | 201 | 197 | 200 | 28,200 | 2 | 101% | 101% | 95% | ▲ | 100% | 100% | 99% | 99% | 105% |
| 20250321 | 202 | 202 | 199 | 201 | 17,900 | 1 | 101% | 100% | 63% | ▲▲ | 100% | 101% | 99% | 100% | 105% |
| 20250324 | 202 | 205 | 200 | 201 | 47,900 | 0 | 100% | 100% | 268% | -- | 100% | 100% | 98% | 100% | 105% |
| 20250325 | 204 | 205 | 202 | 203 | 14,300 | 2 | 101% | 100% | 30% | ▲ | 100% | 99% | 98% | 100% | 106% |
| 20250326 | 204 | 204 | 202 | 203 | 53,400 | 0 | 100% | 100% | 373% | -- | 100% | 102% | 99% | 100% | 106% |
| 20250327 | 202 | 205 | 201 | 202 | 8,300 | -1 | 100% | 100% | 16% | ▼ | 100% | 101% | 99% | 100% | 106% |
| 20250328 | 203 | 204 | 203 | 204 | 10,000 | 2 | 101% | 100% | 120% | ▲ | 96% | 98% | 99% | 100% | 107% |
| 20250331 | 205 | 205 | 197 | 197 | 61,300 | -7 | 97% | 96% | 613% | ▼ | 101% | 97% | 103% | 97% | 102% |
| 20250401 | 200 | 231 | 189 | 202 | 1,031,300 | 5 | 103% | 101% | 1682% | ▲ | 102% | 90% | 102% | 99% | 104% |
| 20250402 | 202 | 207 | 201 | 206 | 90,200 | 4 | 102% | 102% | 9% | ▲▲ | 102% | 96% | 104% | 100% | 106% |
| 20250403 | 198 | 203 | 194 | 201 | 107,000 | -5 | 98% | 102% | 119% | ▼ | 97% | 95% | 104% | 98% | 103% |
| 20250404 | 199 | 199 | 193 | 193 | 101,500 | -8 | 96% | 97% | 95% | ▼▼ | 99% | 106% | 115% | 94% | 100% |
| 20250408 | 179 | 180 | 173 | 177 | 291,600 | -16 | 92% | 99% | 287% | ▼▼▼ | 101% | 108% | 114% | 86% | 100% |
| 20250409 | 180 | 182 | 176 | 181 | 87,800 | 4 | 102% | 101% | 30% | ▲ | 99% | 102% | 108% | 88% | 102% |
| 20250410 | 191 | 192 | 186 | 190 | 121,700 | 9 | 105% | 99% | 139% | ▲▲ | 104% | 109% | 114% | 92% | 107% |
| 20250411 | 180 | 188 | 179 | 188 | 110,400 | -2 | 99% | 104% | 91% | ▼ | 100% | 105% | 109% | 91% | 106% |
| 20250414 | 189 | 208 | 182 | 189 | 845,800 | 1 | 101% | 100% | 766% | ▲ | 101% | 104% | 107% | 92% | 107% |
| 20250415 | 192 | 207 | 189 | 194 | 729,300 | 5 | 103% | 101% | 86% | ▲▲ | 98% | 99% | 103% | 94% | 110% |
| 20250416 | 199 | 200 | 192 | 195 | 78,100 | 1 | 101% | 98% | 11% | ▲▲▲ | 101% | 100% | 105% | 95% | 110% |
| 20250417 | 195 | 202 | 193 | 196 | 257,900 | 1 | 101% | 101% | 330% | ▲▲▲▲ | 102% | 100% | 104% | 95% | 111% |
| 20250418 | 196 | 200 | 196 | 199 | 37,100 | 3 | 102% | 102% | 14% | ▲▲▲▲▲ | 99% | 101% | 103% | 97% | 112% |
| 20250421 | 199 | 200 | 195 | 197 | 47,100 | -2 | 99% | 99% | 127% | ▼ | 98% | 102% | 103% | 96% | 111% |
| 20250422 | 198 | 208 | 185 | 195 | 360,100 | -2 | 99% | 98% | 765% | ▼▼ | 99% | 105% | 104% | 95% | 110% |
| 20250423 | 197 | 197 | 195 | 195 | 73,300 | 0 | 100% | 99% | 20% | -- | 99% | 105% | 102% | 95% | 110% |
| 20250424 | 197 | 197 | 195 | 196 | 32,400 | 1 | 101% | 99% | 44% | ▲ | 102% | 105% | 102% | 95% | 111% |
| 20250425 | 196 | 203 | 196 | 200 | 122,500 | 4 | 102% | 102% | 378% | ▲▲ | 100% | 100% | 99% | 97% | 113% |
| 20250428 | 202 | 204 | 202 | 202 | 41,000 | 2 | 101% | 100% | 33% | ▲▲▲ | 100% | 98% | 97% | 98% | 114% |
| 20250430 | 206 | 206 | 202 | 206 | 34,300 | 4 | 102% | 100% | 84% | ▲▲▲▲ | 100% | 98% | 97% | 100% | 116% |
| 20250501 | 206 | 207 | 203 | 205 | 22,500 | -1 | 100% | 100% | 66% | ▼ | 100% | 100% | 99% | 100% | 116% |
| 20250502 | 203 | 205 | 202 | 202 | 17,300 | -3 | 99% | 100% | 77% | ▼▼ | 100% | 101% | 99% | 98% | 114% |
| 20250507 | 202 | 203 | 200 | 202 | 17,300 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 99% | 98% | 114% |
| 20250508 | 202 | 208 | 198 | 201 | 216,700 | -1 | 100% | 100% | 1253% | ▼ | 100% | 99% | 100% | 98% | 114% |
| 20250509 | 201 | 203 | 201 | 201 | 18,500 | 0 | 100% | 100% | 9% | -- | 100% | 99% | 99% | 98% | 111% |
| 20250512 | 203 | 204 | 199 | 204 | 64,000 | 3 | 101% | 100% | 346% | ▲ | 99% | 98% | 98% | 99% | 109% |
| 20250513 | 204 | 204 | 199 | 201 | 33,000 | -3 | 99% | 99% | 52% | ▼ | 99% | 99% | 100% | 98% | 107% |
| 20250514 | 201 | 201 | 198 | 198 | 48,400 | -3 | 99% | 99% | 147% | ▼▼ | 100% | 99% | 101% | 96% | 105% |
| 20250515 | 199 | 200 | 198 | 199 | 11,800 | 1 | 101% | 100% | 24% | ▲ | 101% | 100% | 101% | 97% | 103% |
| 20250516 | 198 | 200 | 197 | 200 | 44,200 | 1 | 101% | 101% | 375% | ▲▲ | 100% | 99% | 100% | 97% | 103% |
| 20250519 | 200 | 201 | 199 | 199 | 16,700 | -1 | 100% | 100% | 38% | ▼ | 99% | 100% | 101% | 97% | 102% |
| 20250520 | 199 | 200 | 198 | 198 | 28,800 | -1 | 99% | 99% | 172% | ▼▼ | 100% | 101% | 101% | 96% | 102% |
| 20250521 | 198 | 200 | 198 | 198 | 17,600 | 0 | 100% | 100% | 61% | -- | 100% | 102% | 102% | 96% | 102% |
| 20250522 | 196 | 198 | 196 | 196 | 36,800 | -2 | 99% | 100% | 209% | ▼ | 100% | 102% | 102% | 95% | 101% |
| 20250523 | 197 | 198 | 197 | 197 | 14,700 | 1 | 101% | 100% | 40% | ▲ | 101% | 102% | 0% | 96% | 101% |
| 20250526 | 197 | 199 | 197 | 199 | 21,500 | 2 | 101% | 101% | 146% | ▲▲ | 99% | 101% | 0% | 97% | 102% |
| 20250527 | 199 | 200 | 198 | 198 | 14,100 | -1 | 99% | 99% | 66% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20250528 | 200 | 200 | 199 | 200 | 18,600 | 2 | 101% | 100% | 132% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20250529 | 200 | 200 | 199 | 200 | 14,000 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 0% | 97% | 102% |
| 20250530 | 200 | 200 | 198 | 200 | 20,100 | 0 | 100% | 100% | 144% | -- | 100% | 100% | 0% | 98% | 102% |
| 20250602 | 200 | 200 | 198 | 199 | 13,000 | -1 | 100% | 100% | 65% | ▼ | 101% | 101% | 0% | 98% | 102% |
| 20250603 | 199 | 200 | 198 | 200 | 6,500 | 1 | 101% | 101% | 50% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20250604 | 200 | 201 | 199 | 199 | 20,100 | -1 | 100% | 100% | 309% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20250605 | 200 | 201 | 199 | 199 | 11,900 | 0 | 100% | 100% | 59% | -- | 100% | 0% | 0% | 98% | 102% |
| 20250606 | 201 | 209 | 197 | 200 | 123,900 | 1 | 101% | 100% | 1041% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 529,500 | 0 | 197,200 | 0 | 332,300 |
| 2025-05-23 | 0 | 553,200 | 0 | 200,600 | 0 | 352,600 |
| 2025-05-16 | 0 | 533,600 | 0 | 207,800 | 0 | 325,800 |
| 2025-05-09 | 0 | 535,500 | 0 | 223,700 | 0 | 311,800 |
| 2025-05-02 | 0 | 534,400 | 0 | 220,500 | 0 | 313,900 |
| 2025-04-25 | 0 | 538,900 | 0 | 229,500 | 0 | 309,400 |
| 2025-04-18 | 0 | 515,300 | 0 | 229,600 | 0 | 285,700 |
| 2025-04-11 | 0 | 567,100 | 0 | 245,400 | 0 | 321,700 |
| 2025-04-04 | 0 | 614,400 | 0 | 220,800 | 0 | 393,600 |
| 2025-03-28 | 0 | 562,400 | 0 | 228,300 | 0 | 334,100 |
| 2025-03-21 | 0 | 518,900 | 0 | 201,600 | 0 | 317,300 |
| 2025-03-14 | 0 | 529,900 | 0 | 171,200 | 0 | 358,700 |
| 2025-03-07 | 0 | 557,300 | 0 | 170,400 | 0 | 386,900 |
| 2025-02-28 | 0 | 558,800 | 0 | 163,400 | 0 | 395,400 |
| 2025-02-21 | 0 | 558,300 | 0 | 187,100 | 0 | 371,200 |
| 2025-02-14 | 0 | 566,000 | 0 | 179,400 | 0 | 386,600 |
| 2025-02-07 | 0 | 569,000 | 0 | 184,400 | 0 | 384,600 |
| 2025-01-31 | 0 | 594,200 | 0 | 211,800 | 0 | 382,400 |
| 2025-01-24 | 0 | 643,100 | 0 | 227,800 | 0 | 415,300 |
| 2025-01-17 | 0 | 643,500 | 0 | 230,400 | 0 | 413,100 |
| 2025-01-10 | 0 | 643,100 | 0 | 226,400 | 0 | 416,700 |
| 2024-12-27 | 0 | 631,100 | 0 | 236,400 | 0 | 394,700 |
| 2024-12-20 | 0 | 622,300 | 0 | 211,600 | 0 | 410,700 |
| 2024-12-13 | 0 | 612,600 | 0 | 199,500 | 0 | 413,100 |
| 2024-12-06 | 0 | 600,800 | 0 | 192,600 | 0 | 408,200 |
| 2024-11-29 | 0 | 531,100 | 0 | 153,100 | 0 | 378,000 |
| 2024-11-22 | 0 | 529,600 | 0 | 151,000 | 0 | 378,600 |
| 2024-11-15 | 0 | 521,200 | 0 | 137,900 | 0 | 383,300 |
| 2024-11-08 | 0 | 485,100 | 0 | 132,200 | 0 | 352,900 |
| 2024-11-01 | 0 | 511,800 | 0 | 178,700 | 0 | 333,100 |
| 2024-10-25 | 0 | 514,200 | 0 | 182,900 | 0 | 331,300 |
| 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 | 2025-06-06 15:24:17 |
| 9876 | 2 | 2025-05-22 00:33:19 | |
| 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 |