| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241216 | 3,015 | 3,035 | 3,015 | 3,035 | 1,600 | 5 | 100% | 101% | 84% | ▲▲▲ | 99% | 99% | 104% | 100% | 102% |
| 20241217 | 3,040 | 3,040 | 3,015 | 3,015 | 1,100 | -20 | 99% | 99% | 69% | ▼ | 100% | 100% | 104% | 99% | 101% |
| 20241218 | 3,035 | 3,040 | 3,015 | 3,040 | 800 | 25 | 101% | 100% | 73% | ▲ | 100% | 100% | 104% | 100% | 102% |
| 20241219 | 3,045 | 3,045 | 3,025 | 3,045 | 1,000 | 5 | 100% | 100% | 125% | ▲▲ | 99% | 100% | 104% | 100% | 102% |
| 20241220 | 3,045 | 3,060 | 3,015 | 3,015 | 4,800 | -30 | 99% | 99% | 480% | ▼ | 100% | 101% | 104% | 99% | 101% |
| 20241223 | 3,025 | 3,045 | 3,010 | 3,020 | 3,300 | 5 | 100% | 100% | 69% | ▲ | 100% | 101% | 105% | 99% | 101% |
| 20241224 | 3,020 | 3,020 | 3,010 | 3,020 | 1,200 | 0 | 100% | 100% | 36% | -- | 100% | 102% | 105% | 99% | 101% |
| 20241225 | 3,020 | 3,045 | 3,020 | 3,035 | 1,100 | 15 | 100% | 100% | 92% | ▲ | 100% | 102% | 104% | 100% | 102% |
| 20241226 | 3,040 | 3,050 | 3,030 | 3,035 | 1,400 | 0 | 100% | 100% | 127% | -- | 100% | 103% | 104% | 100% | 102% |
| 20241227 | 3,035 | 3,060 | 3,035 | 3,045 | 800 | 10 | 100% | 100% | 57% | ▲ | 100% | 103% | 103% | 100% | 102% |
| 20241230 | 3,060 | 3,080 | 3,045 | 3,060 | 2,400 | 15 | 100% | 100% | 300% | ▲▲ | 101% | 103% | 104% | 100% | 102% |
| 20250106 | 3,060 | 3,105 | 3,060 | 3,080 | 4,200 | 20 | 101% | 101% | 175% | ▲▲▲ | 100% | 102% | 103% | 100% | 103% |
| 20250107 | 3,100 | 3,140 | 3,100 | 3,115 | 3,700 | 35 | 101% | 100% | 88% | ▲▲▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20250108 | 3,135 | 3,145 | 3,130 | 3,140 | 1,700 | 25 | 101% | 100% | 46% | ▲▲▲▲▲ | 100% | 100% | 102% | 100% | 105% |
| 20250109 | 3,145 | 3,165 | 3,120 | 3,150 | 3,400 | 10 | 100% | 100% | 200% | ▲▲▲▲▲▲ | 100% | 100% | 102% | 100% | 105% |
| 20250110 | 3,150 | 3,165 | 3,140 | 3,150 | 1,800 | 0 | 100% | 100% | 53% | -- | 100% | 99% | 102% | 100% | 105% |
| 20250114 | 3,160 | 3,165 | 3,135 | 3,155 | 2,200 | 5 | 100% | 100% | 122% | ▲ | 98% | 98% | 102% | 100% | 105% |
| 20250115 | 3,195 | 3,195 | 3,140 | 3,145 | 2,600 | -10 | 100% | 98% | 118% | ▼ | 100% | 100% | 104% | 100% | 105% |
| 20250116 | 3,145 | 3,150 | 3,145 | 3,145 | 800 | 0 | 100% | 100% | 31% | -- | 100% | 100% | 104% | 100% | 104% |
| 20250117 | 3,145 | 3,145 | 3,110 | 3,135 | 4,500 | -10 | 100% | 100% | 563% | ▼ | 100% | 101% | 105% | 99% | 104% |
| 20250120 | 3,135 | 3,135 | 3,120 | 3,130 | 900 | -5 | 100% | 100% | 20% | ▼▼ | 100% | 101% | 105% | 99% | 104% |
| 20250121 | 3,125 | 3,135 | 3,125 | 3,130 | 1,900 | 0 | 100% | 100% | 211% | -- | 100% | 101% | 105% | 99% | 104% |
| 20250122 | 3,140 | 3,165 | 3,135 | 3,135 | 1,800 | 5 | 100% | 100% | 95% | ▲ | 100% | 101% | 105% | 99% | 104% |
| 20250123 | 3,140 | 3,155 | 3,135 | 3,155 | 800 | 20 | 101% | 100% | 44% | ▲▲ | 100% | 101% | 105% | 100% | 105% |
| 20250124 | 3,150 | 3,160 | 3,150 | 3,160 | 500 | 5 | 100% | 100% | 63% | ▲▲▲ | 101% | 102% | 105% | 100% | 105% |
| 20250127 | 3,135 | 3,160 | 3,135 | 3,160 | 2,500 | 0 | 100% | 101% | 500% | -- | 100% | 101% | 104% | 100% | 105% |
| 20250128 | 3,165 | 3,170 | 3,150 | 3,155 | 1,400 | -5 | 100% | 100% | 56% | ▼ | 100% | 101% | 104% | 100% | 104% |
| 20250129 | 3,160 | 3,180 | 3,160 | 3,160 | 2,100 | 5 | 100% | 100% | 150% | ▲ | 101% | 101% | 104% | 100% | 104% |
| 20250130 | 3,160 | 3,180 | 3,160 | 3,180 | 1,400 | 20 | 101% | 101% | 67% | ▲▲ | 100% | 100% | 104% | 100% | 104% |
| 20250131 | 3,180 | 3,185 | 3,145 | 3,185 | 3,200 | 5 | 100% | 100% | 229% | ▲▲▲ | 100% | 100% | 103% | 100% | 104% |
| 20250203 | 3,185 | 3,200 | 3,175 | 3,195 | 3,300 | 10 | 100% | 100% | 103% | ▲▲▲▲ | 100% | 100% | 103% | 100% | 104% |
| 20250204 | 3,200 | 3,210 | 3,180 | 3,200 | 3,700 | 5 | 100% | 100% | 112% | ▲▲▲▲▲ | 100% | 102% | 103% | 100% | 103% |
| 20250205 | 3,200 | 3,215 | 3,185 | 3,190 | 2,100 | -10 | 100% | 100% | 57% | ▼ | 100% | 102% | 103% | 100% | 102% |
| 20250206 | 3,190 | 3,205 | 3,190 | 3,190 | 1,500 | 0 | 100% | 100% | 71% | -- | 100% | 102% | 102% | 100% | 102% |
| 20250207 | 3,205 | 3,215 | 3,190 | 3,200 | 2,400 | 10 | 100% | 100% | 160% | ▲ | 100% | 102% | 102% | 100% | 102% |
| 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% | 101% | 100% | 104% |
| 20250217 | 3,270 | 3,290 | 3,270 | 3,285 | 4,500 | 15 | 100% | 100% | 250% | ▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20250218 | 3,290 | 3,295 | 3,290 | 3,295 | 3,600 | 10 | 100% | 100% | 80% | ▲▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20250219 | 3,285 | 3,300 | 3,285 | 3,295 | 3,700 | 0 | 100% | 100% | 103% | -- | 100% | 99% | 100% | 100% | 105% |
| 20250220 | 3,295 | 3,305 | 3,280 | 3,290 | 5,600 | -5 | 100% | 100% | 151% | ▼ | 99% | 99% | 100% | 100% | 104% |
| 20250225 | 3,300 | 3,300 | 3,240 | 3,275 | 5,400 | -15 | 100% | 99% | 96% | ▼▼ | 100% | 100% | 101% | 99% | 104% |
| 20250226 | 3,275 | 3,295 | 3,255 | 3,280 | 2,200 | 5 | 100% | 100% | 41% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20250227 | 3,275 | 3,295 | 3,275 | 3,275 | 2,500 | -5 | 100% | 100% | 114% | ▼ | 100% | 100% | 101% | 99% | 104% |
| 20250228 | 3,275 | 3,285 | 3,260 | 3,260 | 3,600 | -15 | 100% | 100% | 144% | ▼▼ | 99% | 99% | 0% | 99% | 103% |
| 20250303 | 3,295 | 3,300 | 3,250 | 3,260 | 3,400 | 0 | 100% | 99% | 94% | -- | 100% | 101% | 0% | 99% | 103% |
| 20250304 | 3,260 | 3,270 | 3,250 | 3,250 | 1,400 | -10 | 100% | 100% | 41% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20250305 | 3,250 | 3,260 | 3,250 | 3,260 | 2,000 | 10 | 100% | 100% | 143% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20250306 | 3,260 | 3,275 | 3,260 | 3,270 | 1,600 | 10 | 100% | 100% | 80% | ▲▲ | 100% | 101% | 0% | 99% | 103% |
| 20250307 | 3,275 | 3,275 | 3,255 | 3,270 | 2,100 | 0 | 100% | 100% | 131% | -- | 100% | 101% | 0% | 99% | 103% |
| 20250310 | 3,280 | 3,290 | 3,275 | 3,280 | 4,800 | 10 | 100% | 100% | 229% | ▲ | 99% | 100% | 0% | 100% | 103% |
| 20250311 | 3,295 | 3,295 | 3,270 | 3,275 | 4,000 | -5 | 100% | 99% | 83% | ▼ | 101% | 0% | 0% | 99% | 102% |
| 20250312 | 3,280 | 3,300 | 3,280 | 3,300 | 6,500 | 25 | 101% | 101% | 163% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20250313 | 3,300 | 3,300 | 3,285 | 3,300 | 2,300 | 0 | 100% | 100% | 35% | -- | 100% | 0% | 0% | 100% | 102% |
| 20250314 | 3,300 | 3,310 | 3,300 | 3,305 | 2,500 | 5 | 100% | 100% | 109% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 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 |
|---|---|---|---|
| 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 | 2025-03-14 18:22:49 |
| 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 |