| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250210 | 3,220 | 3,230 | 3,200 | 3,215 | 5,000 | 15 | 100% | 100% | 208% | ▲▲ | 102% | 103% | 103% | 100% | 103% |
| 20250212 | 3,210 | 3,265 | 3,210 | 3,265 | 5,900 | 50 | 102% | 102% | 118% | ▲▲▲ | 100% | 101% | 101% | 100% | 104% |
| 20250213 | 3,270 | 3,270 | 3,250 | 3,255 | 2,000 | -10 | 100% | 100% | 34% | ▼ | 100% | 101% | 101% | 100% | 104% |
| 20250214 | 3,265 | 3,275 | 3,245 | 3,270 | 1,800 | 15 | 100% | 100% | 90% | ▲ | 100% | 101% | 102% | 100% | 104% |
| 20250217 | 3,270 | 3,290 | 3,270 | 3,285 | 4,500 | 15 | 100% | 100% | 250% | ▲▲ | 100% | 100% | 102% | 100% | 105% |
| 20250218 | 3,290 | 3,295 | 3,290 | 3,295 | 3,600 | 10 | 100% | 100% | 80% | ▲▲▲ | 100% | 100% | 102% | 100% | 105% |
| 20250219 | 3,285 | 3,300 | 3,285 | 3,295 | 3,700 | 0 | 100% | 100% | 103% | -- | 100% | 99% | 102% | 100% | 105% |
| 20250220 | 3,295 | 3,305 | 3,280 | 3,290 | 5,600 | -5 | 100% | 100% | 151% | ▼ | 99% | 99% | 103% | 100% | 104% |
| 20250225 | 3,300 | 3,300 | 3,240 | 3,275 | 5,400 | -15 | 100% | 99% | 96% | ▼▼ | 100% | 100% | 104% | 99% | 104% |
| 20250226 | 3,275 | 3,295 | 3,255 | 3,280 | 2,200 | 5 | 100% | 100% | 41% | ▲ | 100% | 100% | 104% | 100% | 104% |
| 20250227 | 3,275 | 3,295 | 3,275 | 3,275 | 2,500 | -5 | 100% | 100% | 114% | ▼ | 100% | 100% | 104% | 99% | 104% |
| 20250228 | 3,275 | 3,285 | 3,260 | 3,260 | 3,600 | -15 | 100% | 100% | 144% | ▼▼ | 99% | 99% | 103% | 99% | 103% |
| 20250303 | 3,295 | 3,300 | 3,250 | 3,260 | 3,400 | 0 | 100% | 99% | 94% | -- | 100% | 101% | 104% | 99% | 103% |
| 20250304 | 3,260 | 3,270 | 3,250 | 3,250 | 1,400 | -10 | 100% | 100% | 41% | ▼ | 100% | 101% | 104% | 99% | 102% |
| 20250305 | 3,250 | 3,260 | 3,250 | 3,260 | 2,000 | 10 | 100% | 100% | 143% | ▲ | 100% | 101% | 104% | 99% | 102% |
| 20250306 | 3,260 | 3,275 | 3,260 | 3,270 | 1,600 | 10 | 100% | 100% | 80% | ▲▲ | 100% | 101% | 104% | 99% | 103% |
| 20250307 | 3,275 | 3,275 | 3,255 | 3,270 | 2,100 | 0 | 100% | 100% | 131% | -- | 100% | 101% | 103% | 99% | 103% |
| 20250310 | 3,280 | 3,290 | 3,275 | 3,280 | 4,800 | 10 | 100% | 100% | 229% | ▲ | 99% | 100% | 102% | 100% | 103% |
| 20250311 | 3,295 | 3,295 | 3,270 | 3,275 | 4,000 | -5 | 100% | 99% | 83% | ▼ | 101% | 102% | 102% | 99% | 102% |
| 20250312 | 3,280 | 3,300 | 3,280 | 3,300 | 6,500 | 25 | 101% | 101% | 163% | ▲ | 100% | 101% | 95% | 100% | 103% |
| 20250313 | 3,300 | 3,300 | 3,285 | 3,300 | 2,300 | 0 | 100% | 100% | 35% | -- | 100% | 102% | 95% | 100% | 102% |
| 20250314 | 3,300 | 3,310 | 3,300 | 3,305 | 2,500 | 5 | 100% | 100% | 109% | ▲ | 99% | 102% | 94% | 100% | 102% |
| 20250317 | 3,325 | 3,330 | 3,300 | 3,300 | 5,600 | -5 | 100% | 99% | 224% | ▼ | 101% | 103% | 95% | 100% | 102% |
| 20250318 | 3,300 | 3,330 | 3,300 | 3,330 | 2,900 | 30 | 101% | 101% | 52% | ▲ | 100% | 101% | 94% | 100% | 102% |
| 20250319 | 3,335 | 3,345 | 3,325 | 3,345 | 5,000 | 15 | 100% | 100% | 172% | ▲▲ | 101% | 101% | 94% | 100% | 103% |
| 20250321 | 3,335 | 3,360 | 3,335 | 3,355 | 6,700 | 10 | 100% | 101% | 134% | ▲▲▲ | 101% | 99% | 93% | 100% | 103% |
| 20250324 | 3,365 | 3,390 | 3,350 | 3,390 | 6,100 | 35 | 101% | 101% | 91% | ▲▲▲▲ | 99% | 91% | 92% | 100% | 104% |
| 20250325 | 3,390 | 3,400 | 3,370 | 3,370 | 10,100 | -20 | 99% | 99% | 166% | ▼ | 100% | 92% | 93% | 99% | 104% |
| 20250326 | 3,370 | 3,370 | 3,340 | 3,360 | 6,800 | -10 | 100% | 100% | 67% | ▼▼ | 100% | 93% | 94% | 99% | 103% |
| 20250327 | 3,340 | 3,360 | 3,330 | 3,330 | 13,100 | -30 | 99% | 100% | 193% | ▼▼▼ | 101% | 101% | 102% | 98% | 102% |
| 20250328 | 3,050 | 3,120 | 3,005 | 3,090 | 19,200 | -240 | 93% | 101% | 147% | ▼▼▼▼ | 99% | 98% | 99% | 91% | 100% |
| 20250331 | 3,140 | 3,140 | 3,080 | 3,100 | 7,900 | 10 | 100% | 99% | 41% | ▲ | 99% | 99% | 100% | 91% | 100% |
| 20250401 | 3,115 | 3,115 | 3,090 | 3,090 | 3,100 | -10 | 100% | 99% | 39% | ▼ | 99% | 100% | 100% | 91% | 100% |
| 20250402 | 3,100 | 3,110 | 3,080 | 3,080 | 2,300 | -10 | 100% | 99% | 74% | ▼▼ | 101% | 101% | 102% | 91% | 100% |
| 20250403 | 3,055 | 3,100 | 3,050 | 3,085 | 5,300 | 5 | 100% | 101% | 230% | ▲ | 100% | 102% | 101% | 91% | 100% |
| 20250404 | 3,070 | 3,080 | 3,060 | 3,065 | 3,100 | -20 | 99% | 100% | 58% | ▼ | 103% | 104% | 103% | 90% | 100% |
| 20250408 | 3,015 | 3,095 | 3,015 | 3,095 | 2,100 | 30 | 101% | 103% | 68% | ▲ | 99% | 100% | 102% | 91% | 101% |
| 20250409 | 3,090 | 3,090 | 3,030 | 3,050 | 2,100 | -45 | 99% | 99% | 100% | ▼ | 100% | 100% | 102% | 90% | 100% |
| 20250410 | 3,090 | 3,100 | 3,060 | 3,080 | 2,400 | 30 | 101% | 100% | 114% | ▲ | 101% | 100% | 102% | 91% | 101% |
| 20250411 | 3,090 | 3,150 | 3,085 | 3,130 | 3,900 | 50 | 102% | 101% | 163% | ▲▲ | 99% | 99% | 101% | 92% | 103% |
| 20250414 | 3,130 | 3,130 | 3,100 | 3,105 | 2,200 | -25 | 99% | 99% | 56% | ▼ | 99% | 100% | 102% | 92% | 102% |
| 20250415 | 3,105 | 3,105 | 3,060 | 3,085 | 3,700 | -20 | 99% | 99% | 168% | ▼▼ | 100% | 101% | 102% | 91% | 101% |
| 20250416 | 3,080 | 3,095 | 3,070 | 3,095 | 700 | 10 | 100% | 100% | 19% | ▲ | 100% | 100% | 102% | 91% | 101% |
| 20250417 | 3,100 | 3,100 | 3,095 | 3,095 | 500 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 102% | 91% | 101% |
| 20250418 | 3,080 | 3,095 | 3,075 | 3,095 | 800 | 0 | 100% | 100% | 160% | -- | 100% | 100% | 102% | 91% | 101% |
| 20250421 | 3,100 | 3,105 | 3,085 | 3,105 | 2,200 | 10 | 100% | 100% | 275% | ▲ | 100% | 100% | 102% | 92% | 102% |
| 20250422 | 3,085 | 3,095 | 3,075 | 3,095 | 900 | -10 | 100% | 100% | 41% | ▼ | 100% | 100% | 0% | 92% | 101% |
| 20250423 | 3,090 | 3,100 | 3,085 | 3,090 | 1,100 | -5 | 100% | 100% | 122% | ▼▼ | 100% | 100% | 0% | 92% | 101% |
| 20250424 | 3,095 | 3,105 | 3,080 | 3,090 | 1,500 | 0 | 100% | 100% | 136% | -- | 100% | 100% | 0% | 93% | 101% |
| 20250425 | 3,095 | 3,095 | 3,080 | 3,095 | 900 | 5 | 100% | 100% | 60% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20250428 | 3,095 | 3,100 | 3,075 | 3,095 | 2,200 | 0 | 100% | 100% | 244% | -- | 100% | 102% | 0% | 99% | 101% |
| 20250430 | 3,095 | 3,100 | 3,090 | 3,090 | 1,100 | -5 | 100% | 100% | 50% | ▼ | 100% | 102% | 0% | 99% | 101% |
| 20250501 | 3,090 | 3,100 | 3,075 | 3,100 | 2,900 | 10 | 100% | 100% | 264% | ▲ | 100% | 102% | 0% | 99% | 102% |
| 20250502 | 3,090 | 3,100 | 3,075 | 3,100 | 700 | 0 | 100% | 100% | 24% | -- | 100% | 0% | 0% | 99% | 102% |
| 20250507 | 3,100 | 3,100 | 3,080 | 3,100 | 2,000 | 0 | 100% | 100% | 286% | -- | 102% | 0% | 0% | 99% | 102% |
| 20250508 | 3,085 | 3,145 | 3,085 | 3,145 | 2,800 | 45 | 101% | 102% | 140% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20250509 | 3,145 | 3,155 | 3,100 | 3,155 | 2,200 | 10 | 100% | 100% | 79% | ▲▲ | % | % | % | 100% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 0 | 3,200 | 0 | 200 | 0 | 3,000 |
| 2025-04-25 | 0 | 2,800 | 0 | 200 | 0 | 2,600 |
| 2025-04-18 | 0 | 3,100 | 0 | 300 | 0 | 2,800 |
| 2025-04-11 | 0 | 3,700 | 0 | 200 | 0 | 3,500 |
| 2025-04-04 | 0 | 5,300 | 0 | 300 | 0 | 5,000 |
| 2025-03-28 | 0 | 3,000 | 0 | 700 | 0 | 2,300 |
| 2025-03-21 | 0 | 4,900 | 0 | 600 | 0 | 4,300 |
| 2025-03-14 | 100 | 3,200 | 100 | 300 | 0 | 2,900 |
| 2025-03-07 | 0 | 3,700 | 0 | 700 | 0 | 3,000 |
| 2025-02-28 | 0 | 6,100 | 0 | 800 | 0 | 5,300 |
| 2025-02-21 | 0 | 7,900 | 0 | 800 | 0 | 7,100 |
| 2025-02-14 | 0 | 5,800 | 0 | 500 | 0 | 5,300 |
| 2025-02-07 | 0 | 7,800 | 0 | 1,900 | 0 | 5,900 |
| 2025-01-31 | 0 | 8,400 | 0 | 1,900 | 0 | 6,500 |
| 2025-01-24 | 0 | 8,200 | 0 | 2,500 | 0 | 5,700 |
| 2025-01-17 | 0 | 9,300 | 0 | 2,700 | 0 | 6,600 |
| 2025-01-10 | 0 | 11,400 | 0 | 4,000 | 0 | 7,400 |
| 2024-12-27 | 0 | 8,900 | 0 | 3,400 | 0 | 5,500 |
| 2024-12-20 | 0 | 8,900 | 0 | 3,300 | 0 | 5,600 |
| 2024-12-13 | 0 | 8,200 | 0 | 3,600 | 0 | 4,600 |
| 2024-12-06 | 0 | 12,200 | 0 | 3,600 | 0 | 8,600 |
| 2024-11-29 | 0 | 11,200 | 0 | 3,600 | 0 | 7,600 |
| 2024-11-22 | 0 | 11,400 | 0 | 3,600 | 0 | 7,800 |
| 2024-11-15 | 0 | 11,400 | 0 | 3,600 | 0 | 7,800 |
| 2024-11-08 | 0 | 10,700 | 0 | 3,500 | 0 | 7,200 |
| 2024-11-01 | 0 | 9,400 | 0 | 3,600 | 0 | 5,800 |
| 2024-10-25 | 0 | 9,100 | 0 | 3,700 | 0 | 5,400 |
| 2024-10-18 | 0 | 10,600 | 0 | 4,600 | 0 | 6,000 |
| 2024-10-11 | 0 | 9,000 | 0 | 4,600 | 0 | 4,400 |
| 2024-10-04 | 0 | 6,400 | 0 | 4,900 | 0 | 1,500 |
| 2024-09-27 | 0 | 6,500 | 0 | 3,300 | 0 | 3,200 |
| 2024-09-20 | 0 | 5,900 | 0 | 3,400 | 0 | 2,500 |
| 2024-09-13 | 0 | 5,600 | 0 | 3,100 | 0 | 2,500 |
| 2024-09-06 | 0 | 5,400 | 0 | 3,800 | 0 | 1,600 |
| 2024-08-30 | 0 | 5,200 | 0 | 3,600 | 0 | 1,600 |
| 2024-08-23 | 0 | 5,200 | 0 | 3,600 | 0 | 1,600 |
| 2024-08-16 | 0 | 5,100 | 0 | 3,600 | 0 | 1,500 |
| 2024-08-09 | 0 | 5,200 | 0 | 3,700 | 0 | 1,500 |
| 2024-08-02 | 0 | 5,000 | 0 | 3,100 | 0 | 1,900 |
| 2024-07-26 | 0 | 5,100 | 0 | 3,100 | 0 | 2,000 |
| 2024-07-19 | 0 | 5,500 | 0 | 3,100 | 0 | 2,400 |
| 2024-07-12 | 0 | 5,500 | 0 | 3,000 | 0 | 2,500 |
| 2024-07-05 | 0 | 6,000 | 0 | 3,200 | 0 | 2,800 |
| 2024-06-28 | 0 | 5,800 | 0 | 3,000 | 0 | 2,800 |
| 2024-06-21 | 0 | 4,500 | 0 | 3,000 | 0 | 1,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250507 | 15:30 | コモ | 業績予想の修正に関するお知らせ |
| 20250414 | 15:30 | コモ | 組織変更、取締役候補者の選任及び異動に関するお知らせ |
| 20250210 | 15:30 | コモ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:30 | コモ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240513 | 16:20 | コモ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240507 | 15:00 | コモ | 業績予想の修正に関するお知らせ |
| 20240213 | 15:00 | コモ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | コモ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2224 | 1 | 株式会社コモ | 2025-05-09 11:23:49 |
| 2224 | 2 | IR情報：免責事項［株式会社コモ］ | 2024-06-26 21:54:28 |
| 2224 | 2 | IR情報：財務情報：連結株主資本等変動計算書［株式会社コモ］ | 2024-06-26 21:54:27 |
| 2224 | 2 | IR情報：財務情報：連結損益計算書［株式会社コモ］ | 2024-06-26 21:54:26 |
| 2224 | 2 | IR情報：財務情報：連結貸借対照表［株式会社コモ］ | 2024-06-26 21:54:25 |
| 2224 | 2 | IR情報：株式について：株主総会［株式会社コモ］ | 2024-06-26 21:54:21 |
| 2224 | 2 | IR情報：株式について：配当の推移［株式会社コモ］ | 2024-06-26 21:54:20 |
| 2224 | 2 | IR情報：株式について：株式情報［株式会社コモ］ | 2024-06-26 21:54:19 |
| 2224 | 2 | IR情報：経営方針：コーポレート・ガバナンス［株式会社コモ］ | 2024-06-26 21:54:18 |
| 2224 | 2 | IR情報：よくあるご質問［株式会社コモ］ | 2024-06-26 21:54:17 |