| 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 | 1,207 | 1,210 | 1,203 | 1,210 | 700 | 7 | 101% | 100% | 233% | ▲▲▲ | 100% | 101% | 103% | 97% | 101% |
| 20250311 | 1,210 | 1,218 | 1,205 | 1,206 | 400 | -4 | 100% | 100% | 57% | ▼ | 101% | 101% | 103% | 98% | 100% |
| 20250312 | 1,215 | 1,230 | 1,215 | 1,230 | 700 | 24 | 102% | 101% | 175% | ▲ | 101% | 101% | 101% | 100% | 102% |
| 20250313 | 1,219 | 1,227 | 1,219 | 1,227 | 200 | -3 | 100% | 101% | 29% | ▼ | 100% | 102% | 101% | 100% | 102% |
| 20250314 | 1,221 | 1,222 | 1,221 | 1,222 | 200 | -5 | 100% | 100% | 100% | ▼▼ | 100% | 101% | 100% | 99% | 102% |
| 20250317 | 1,228 | 1,230 | 1,228 | 1,228 | 600 | 6 | 100% | 100% | 300% | ▲ | 100% | 101% | 100% | 100% | 102% |
| 20250318 | 1,230 | 1,230 | 1,230 | 1,230 | 600 | 2 | 100% | 100% | 100% | ▲▲ | 100% | 102% | 100% | 100% | 102% |
| 20250319 | 1,230 | 1,234 | 1,230 | 1,230 | 1,000 | 0 | 100% | 100% | 167% | -- | 100% | 101% | 99% | 100% | 102% |
| 20250321 | 1,238 | 1,244 | 1,231 | 1,244 | 900 | 14 | 101% | 100% | 90% | ▲ | 100% | 101% | 98% | 100% | 104% |
| 20250324 | 1,244 | 1,244 | 1,240 | 1,241 | 900 | -3 | 100% | 100% | 100% | ▼ | 100% | 99% | 98% | 100% | 103% |
| 20250325 | 1,246 | 1,248 | 1,245 | 1,246 | 1,200 | 5 | 100% | 100% | 133% | ▲ | 100% | 99% | 98% | 100% | 104% |
| 20250326 | 1,246 | 1,250 | 1,245 | 1,250 | 1,400 | 4 | 100% | 100% | 117% | ▲▲ | 100% | 98% | 96% | 100% | 104% |
| 20250327 | 1,250 | 1,254 | 1,250 | 1,251 | 1,500 | 1 | 100% | 100% | 107% | ▲▲▲ | 100% | 100% | 98% | 100% | 104% |
| 20250328 | 1,230 | 1,230 | 1,220 | 1,230 | 1,900 | -21 | 98% | 100% | 127% | ▼ | 99% | 99% | 97% | 98% | 102% |
| 20250331 | 1,238 | 1,238 | 1,228 | 1,228 | 1,300 | -2 | 100% | 99% | 68% | ▼▼ | 100% | 100% | 99% | 98% | 102% |
| 20250401 | 1,230 | 1,230 | 1,211 | 1,230 | 1,300 | 2 | 100% | 100% | 100% | ▲ | 100% | 99% | 98% | 98% | 102% |
| 20250402 | 1,233 | 1,233 | 1,216 | 1,230 | 1,200 | 0 | 100% | 100% | 92% | -- | 100% | 99% | 99% | 98% | 102% |
| 20250403 | 1,226 | 1,226 | 1,215 | 1,226 | 700 | -4 | 100% | 100% | 58% | ▼ | 100% | 99% | 99% | 98% | 102% |
| 20250404 | 1,227 | 1,227 | 1,210 | 1,225 | 700 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 97% | 99% | 98% | 102% |
| 20250408 | 1,222 | 1,222 | 1,222 | 1,222 | 700 | -3 | 100% | 100% | 100% | ▼▼▼ | 94% | 97% | 100% | 98% | 101% |
| 20250409 | 1,217 | 1,217 | 1,145 | 1,147 | 9,100 | -75 | 94% | 94% | 1300% | ▼▼▼▼ | 101% | 98% | 101% | 92% | 100% |
| 20250410 | 1,200 | 1,221 | 1,199 | 1,217 | 5,600 | 70 | 106% | 101% | 62% | ▲ | 100% | 100% | 102% | 97% | 106% |
| 20250411 | 1,187 | 1,187 | 1,187 | 1,187 | 600 | -30 | 98% | 100% | 11% | ▼ | 100% | 101% | 104% | 95% | 103% |
| 20250414 | 1,169 | 1,187 | 1,169 | 1,174 | 2,100 | -13 | 99% | 100% | 350% | ▼▼ | 100% | 100% | 103% | 94% | 102% |
| 20250415 | 1,175 | 1,176 | 1,175 | 1,176 | 500 | 2 | 100% | 100% | 24% | ▲ | 100% | 101% | 103% | 94% | 103% |
| 20250416 | 1,176 | 1,177 | 1,171 | 1,171 | 1,100 | -5 | 100% | 100% | 220% | ▼ | 101% | 102% | 103% | 94% | 102% |
| 20250417 | 1,168 | 1,183 | 1,168 | 1,183 | 400 | 12 | 101% | 101% | 36% | ▲ | 100% | 103% | 103% | 95% | 103% |
| 20250418 | 1,170 | 1,187 | 1,170 | 1,175 | 800 | -8 | 99% | 100% | 200% | ▼ | 100% | 103% | 102% | 94% | 102% |
| 20250421 | 1,174 | 1,187 | 1,174 | 1,176 | 700 | 1 | 100% | 100% | 88% | ▲ | 100% | 101% | 101% | 94% | 103% |
| 20250422 | 1,187 | 1,200 | 1,187 | 1,188 | 800 | 12 | 101% | 100% | 114% | ▲▲ | 101% | 102% | 101% | 95% | 104% |
| 20250423 | 1,184 | 1,194 | 1,184 | 1,194 | 300 | 6 | 101% | 101% | 38% | ▲▲▲ | 101% | 102% | 101% | 95% | 104% |
| 20250424 | 1,194 | 1,201 | 1,194 | 1,200 | 500 | 6 | 101% | 101% | 167% | ▲▲▲▲ | 100% | 101% | 100% | 96% | 105% |
| 20250425 | 1,200 | 1,223 | 1,189 | 1,204 | 2,300 | 4 | 100% | 100% | 460% | ▲▲▲▲▲ | 100% | 100% | 101% | 98% | 105% |
| 20250428 | 1,191 | 1,304 | 1,170 | 1,192 | 41,200 | -12 | 99% | 100% | 1791% | ▼ | 100% | 98% | 99% | 97% | 104% |
| 20250430 | 1,215 | 1,215 | 1,195 | 1,212 | 1,100 | 20 | 102% | 100% | 3% | ▲ | 100% | 98% | 99% | 99% | 106% |
| 20250501 | 1,212 | 1,337 | 1,195 | 1,212 | 55,100 | 0 | 100% | 100% | 5009% | -- | 99% | 100% | 100% | 99% | 106% |
| 20250502 | 1,203 | 1,203 | 1,185 | 1,186 | 3,500 | -26 | 98% | 99% | 6% | ▼ | 100% | 101% | 101% | 97% | 103% |
| 20250507 | 1,190 | 1,191 | 1,186 | 1,186 | 1,500 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 104% | 97% | 103% |
| 20250508 | 1,186 | 1,186 | 1,183 | 1,186 | 500 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 103% | 97% | 103% |
| 20250509 | 1,187 | 1,187 | 1,185 | 1,186 | 800 | 0 | 100% | 100% | 160% | -- | 101% | 99% | 105% | 97% | 103% |
| 20250512 | 1,191 | 1,198 | 1,191 | 1,198 | 800 | 12 | 101% | 101% | 100% | ▲ | 99% | 100% | 104% | 98% | 102% |
| 20250513 | 1,197 | 1,197 | 1,183 | 1,183 | 1,900 | -15 | 99% | 99% | 238% | ▼ | 99% | 101% | 105% | 98% | 101% |
| 20250514 | 1,189 | 1,189 | 1,182 | 1,182 | 900 | -1 | 100% | 99% | 47% | ▼▼ | 99% | 101% | 106% | 98% | 101% |
| 20250515 | 1,182 | 1,185 | 1,175 | 1,175 | 1,800 | -7 | 99% | 99% | 200% | ▼▼▼ | 100% | 102% | 106% | 97% | 100% |
| 20250516 | 1,175 | 1,187 | 1,174 | 1,180 | 1,500 | 5 | 100% | 100% | 83% | ▲ | 103% | 101% | 107% | 97% | 101% |
| 20250519 | 1,170 | 1,445 | 1,170 | 1,200 | 110,300 | 20 | 102% | 103% | 7353% | ▲▲ | 99% | 99% | 105% | 99% | 102% |
| 20250520 | 1,192 | 1,192 | 1,176 | 1,176 | 3,800 | -24 | 98% | 99% | 3% | ▼ | 100% | 99% | 105% | 97% | 100% |
| 20250521 | 1,193 | 1,197 | 1,193 | 1,197 | 700 | 21 | 102% | 100% | 18% | ▲ | 100% | 101% | 106% | 99% | 102% |
| 20250522 | 1,176 | 1,191 | 1,176 | 1,179 | 700 | -18 | 98% | 100% | 100% | ▼ | 99% | 101% | 106% | 97% | 100% |
| 20250523 | 1,181 | 1,182 | 1,175 | 1,175 | 2,300 | -4 | 100% | 99% | 329% | ▼▼ | 100% | 102% | 0% | 97% | 100% |
| 20250526 | 1,175 | 1,189 | 1,175 | 1,177 | 1,500 | 2 | 100% | 100% | 65% | ▲ | 100% | 102% | 0% | 97% | 100% |
| 20250527 | 1,178 | 1,183 | 1,177 | 1,178 | 900 | 1 | 100% | 100% | 60% | ▲▲ | 100% | 102% | 0% | 97% | 100% |
| 20250528 | 1,182 | 1,183 | 1,171 | 1,183 | 2,800 | 5 | 100% | 100% | 311% | ▲▲▲ | 100% | 104% | 0% | 98% | 101% |
| 20250529 | 1,186 | 1,193 | 1,186 | 1,187 | 1,700 | 4 | 100% | 100% | 61% | ▲▲▲▲ | 100% | 102% | 0% | 98% | 101% |
| 20250530 | 1,200 | 1,202 | 1,196 | 1,200 | 1,600 | 13 | 101% | 100% | 94% | ▲▲▲▲▲ | 99% | 104% | 0% | 99% | 102% |
| 20250602 | 1,205 | 1,205 | 1,196 | 1,196 | 1,000 | -4 | 100% | 99% | 63% | ▼ | 101% | 104% | 0% | 100% | 102% |
| 20250603 | 1,196 | 1,207 | 1,196 | 1,207 | 500 | 11 | 101% | 101% | 50% | ▲ | 102% | 0% | 0% | 100% | 103% |
| 20250604 | 1,209 | 1,507 | 1,209 | 1,228 | 211,900 | 21 | 102% | 102% | 42380% | ▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20250605 | 1,240 | 1,265 | 1,227 | 1,227 | 6,300 | -1 | 100% | 99% | 3% | ▼ | 101% | 0% | 0% | 100% | 104% |
| 20250606 | 1,230 | 1,252 | 1,230 | 1,248 | 2,400 | 21 | 102% | 101% | 38% | ▲ | % | % | % | 100% | 106% |
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 | 11,900 | 0 | 3,600 | 0 | 8,300 |
| 2025-05-23 | 0 | 10,500 | 0 | 3,700 | 0 | 6,800 |
| 2025-05-16 | 0 | 4,800 | 0 | 2,400 | 0 | 2,400 |
| 2025-05-09 | 0 | 5,500 | 0 | 3,000 | 0 | 2,500 |
| 2025-05-02 | 0 | 4,900 | 0 | 2,300 | 0 | 2,600 |
| 2025-04-25 | 0 | 4,100 | 0 | 1,800 | 0 | 2,300 |
| 2025-04-18 | 0 | 3,800 | 0 | 1,600 | 0 | 2,200 |
| 2025-04-11 | 0 | 3,800 | 0 | 1,600 | 0 | 2,200 |
| 2025-04-04 | 0 | 3,800 | 0 | 1,600 | 0 | 2,200 |
| 2025-03-28 | 0 | 4,000 | 0 | 1,800 | 0 | 2,200 |
| 2025-03-21 | 0 | 4,400 | 0 | 2,000 | 0 | 2,400 |
| 2025-03-14 | 0 | 4,600 | 0 | 2,100 | 0 | 2,500 |
| 2025-03-07 | 0 | 4,800 | 0 | 2,500 | 0 | 2,300 |
| 2025-02-28 | 0 | 4,800 | 0 | 2,400 | 0 | 2,400 |
| 2025-02-21 | 0 | 4,900 | 0 | 2,400 | 0 | 2,500 |
| 2025-02-14 | 0 | 4,800 | 0 | 2,400 | 0 | 2,400 |
| 2025-02-07 | 0 | 4,800 | 0 | 2,400 | 0 | 2,400 |
| 2025-01-31 | 0 | 5,000 | 0 | 2,400 | 0 | 2,600 |
| 2025-01-24 | 0 | 4,700 | 0 | 2,200 | 0 | 2,500 |
| 2025-01-17 | 0 | 4,800 | 0 | 2,200 | 0 | 2,600 |
| 2025-01-10 | 0 | 4,900 | 0 | 2,200 | 0 | 2,700 |
| 2024-12-27 | 0 | 5,800 | 0 | 3,200 | 0 | 2,600 |
| 2024-12-20 | 0 | 8,100 | 0 | 3,200 | 0 | 4,900 |
| 2024-12-13 | 0 | 6,600 | 0 | 3,200 | 0 | 3,400 |
| 2024-12-06 | 0 | 8,100 | 0 | 3,300 | 0 | 4,800 |
| 2024-11-29 | 0 | 5,800 | 0 | 3,200 | 0 | 2,600 |
| 2024-11-22 | 0 | 10,200 | 0 | 3,400 | 0 | 6,800 |
| 2024-11-15 | 0 | 7,500 | 0 | 3,300 | 0 | 4,200 |
| 2024-11-08 | 0 | 5,500 | 0 | 3,300 | 0 | 2,200 |
| 2024-11-01 | 0 | 7,500 | 0 | 3,100 | 0 | 4,400 |
| 2024-10-25 | 0 | 7,400 | 0 | 3,300 | 0 | 4,100 |
| 2024-10-18 | 0 | 6,600 | 0 | 3,400 | 0 | 3,200 |
| 2024-10-11 | 0 | 6,500 | 0 | 3,600 | 0 | 2,900 |
| 2024-10-04 | 0 | 7,100 | 0 | 3,500 | 0 | 3,600 |
| 2024-09-27 | 0 | 5,400 | 0 | 3,300 | 0 | 2,100 |
| 2024-09-20 | 0 | 6,300 | 0 | 3,300 | 0 | 3,000 |
| 2024-09-13 | 0 | 7,500 | 0 | 3,200 | 0 | 4,300 |
| 2024-09-06 | 0 | 7,600 | 0 | 3,300 | 0 | 4,300 |
| 2024-08-30 | 0 | 7,600 | 0 | 3,300 | 0 | 4,300 |
| 2024-08-23 | 0 | 8,500 | 0 | 3,300 | 0 | 5,200 |
| 2024-08-16 | 0 | 8,800 | 0 | 3,500 | 0 | 5,300 |
| 2024-08-09 | 0 | 9,700 | 0 | 4,200 | 0 | 5,500 |
| 2024-08-02 | 0 | 10,200 | 0 | 5,100 | 0 | 5,100 |
| 2024-07-26 | 0 | 10,400 | 0 | 5,200 | 0 | 5,200 |
| 2024-07-19 | 0 | 10,500 | 0 | 5,200 | 0 | 5,300 |
| 2024-07-12 | 0 | 10,700 | 0 | 5,000 | 0 | 5,700 |
| 2024-07-05 | 0 | 10,800 | 0 | 5,100 | 0 | 5,700 |
| 2024-06-28 | 0 | 10,100 | 0 | 5,400 | 0 | 4,700 |
| 2024-06-21 | 0 | 9,800 | 0 | 4,500 | 0 | 5,300 |
| 2024-06-14 | 0 | 9,400 | 0 | 4,500 | 0 | 4,900 |
| 2024-06-07 | 0 | 9,000 | 0 | 4,500 | 0 | 4,500 |
| 2024-05-31 | 0 | 9,000 | 0 | 4,500 | 0 | 4,500 |
| 2024-05-24 | 0 | 9,000 | 0 | 4,700 | 0 | 4,300 |
| 2024-05-17 | 0 | 9,000 | 0 | 4,700 | 0 | 4,300 |
| 2024-05-10 | 0 | 8,800 | 0 | 4,700 | 0 | 4,100 |
| 2024-05-02 | 0 | 8,800 | 0 | 4,700 | 0 | 4,100 |
| 2024-04-26 | 0 | 8,900 | 0 | 4,800 | 0 | 4,100 |
| 2024-04-19 | 0 | 8,900 | 0 | 4,800 | 0 | 4,100 |
| 2024-04-12 | 0 | 8,900 | 0 | 4,800 | 0 | 4,100 |
| 2024-04-05 | 0 | 9,000 | 0 | 4,900 | 0 | 4,100 |
| 2024-03-29 | 0 | 9,200 | 0 | 5,100 | 0 | 4,100 |
| 2024-03-22 | 0 | 11,300 | 0 | 6,200 | 0 | 5,100 |
| 2024-03-15 | 0 | 8,500 | 0 | 4,800 | 0 | 3,700 |
| 2024-03-08 | 0 | 8,800 | 0 | 4,800 | 0 | 4,000 |
| 2024-03-01 | 0 | 8,800 | 0 | 4,800 | 0 | 4,000 |
| 2024-02-22 | 0 | 8,700 | 0 | 4,900 | 0 | 3,800 |
| 2024-02-16 | 0 | 8,600 | 0 | 4,800 | 0 | 3,800 |
| 2024-02-09 | 0 | 8,900 | 0 | 4,800 | 0 | 4,100 |
| 2024-02-02 | 0 | 9,600 | 0 | 4,800 | 0 | 4,800 |
| 2024-01-26 | 0 | 9,700 | 0 | 4,900 | 0 | 4,800 |
| 2024-01-19 | 0 | 8,800 | 0 | 4,800 | 0 | 4,000 |
| 2024-01-12 | 0 | 9,700 | 0 | 5,800 | 0 | 3,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250512 | 16:00 | コンセック | 特別損失の計上及び業績予想の修正に関するお知らせ |
| 20241203 | 10:30 | コンセック | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および取得終了に関するお知らせ |
| 20241202 | 16:30 | コンセック | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20241113 | 16:00 | コンセック | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 16:00 | コンセック | 業績予想の修正に関するお知らせ |
| 20240920 | 16:00 | コンセック | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240910 | 16:00 | コンセック | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20240809 | 16:00 | コンセック | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240527 | 16:00 | コンセック | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240520 | 16:00 | コンセック | 主要株主の異動に関するお知らせ |
| 20240513 | 16:00 | コンセック | 令和６年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | コンセック | 代表取締役の異動に関するお知らせ |
| 20240509 | 16:00 | コンセック | 特別損失の計上及び業績予想の修正に関するお知らせ |
| 20240213 | 16:00 | コンセック | 令和６年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 16:00 | コンセック | 特別利益計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VOS4 | 360 | 2025-04-30 09:29 | 株式会社コンセック | 日本鉱泉株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VGL8 | 350 | 2025-03-26 11:43 | 株式会社コンセック | 日本鉱泉株式会社 | 変更報告書 |
| S100UMQT | 360 | 2024-11-05 17:07 | ㈱コンセック | 株式会社ライフステージやまと | 訂正報告書（大量保有報告書・変更報告書） |
| S100UHZS | 350 | 2024-10-07 16:44 | ㈱コンセック | 株式会社ライフステージやまと | 変更報告書 |
| S100UHKD | 350 | 2024-10-07 10:20 | （株）コンセック | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100TK6K | 360 | 2024-06-05 10:23 | 株式会社コンセック | 公益財団法人 秀里会 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TI5M | 360 | 2024-05-28 11:02 | 株式会社コンセック | 公益財団法人 秀里会 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TGLM | 350 | 2024-05-21 09:13 | 株式会社コンセック | 公益財団法人 秀里会 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9895 | 1 | 株式会社コンセック コーポレートサイト | 2025-06-06 15:24:25 |
| 9895 | 2 | 株主還元・配当について｜株式について｜IR情報 ｜株式会社コンセック | 2024-12-04 17:29:26 |
| 9895 | 2 | 株主総会｜IRライブラリ｜IR情報 ｜株式会社コンセック | 2024-12-04 17:29:25 |
| 9895 | 2 | その他IR資料｜IRライブラリ｜IR情報 ｜株式会社コンセック | 2024-12-04 17:29:24 |
| 9895 | 2 | 株主通信｜IRライブラリ｜IR情報 ｜株式会社コンセック | 2024-12-04 17:29:22 |
| 9895 | 2 | 有価証券報告書｜IRライブラリ｜IR情報 ｜株式会社コンセック | 2024-12-04 17:29:21 |
| 9895 | 2 | 中期経営計画｜経営方針｜IR情報 ｜株式会社コンセック | 2024-12-04 17:29:20 |
| 9895 | 2 | 免責事項｜IR情報 ｜株式会社コンセック | 2024-12-04 17:29:19 |
| 9895 | 2 | 電子公告｜IR情報 ｜株式会社コンセック | 2024-12-04 17:29:18 |
| 9895 | 2 | よくあるご質問｜IR情報 ｜株式会社コンセック | 2024-12-04 17:29:17 |