| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 700 | 705 | 694 | 701 | 10,400 | 1 | 100% | 100% | 135% | ▲ | 100% | 101% | 101% | 99% | 115% |
| 20241003 | 703 | 705 | 701 | 701 | 5,100 | 0 | 100% | 100% | 49% | -- | 101% | 101% | 101% | 99% | 115% |
| 20241004 | 702 | 708 | 702 | 708 | 7,900 | 7 | 101% | 101% | 155% | ▲ | 100% | 97% | 98% | 100% | 116% |
| 20241007 | 715 | 717 | 708 | 717 | 12,300 | 9 | 101% | 100% | 156% | ▲▲ | 99% | 97% | 98% | 100% | 118% |
| 20241008 | 718 | 720 | 710 | 710 | 21,200 | -7 | 99% | 99% | 172% | ▼ | 100% | 98% | 99% | 99% | 117% |
| 20241009 | 711 | 712 | 702 | 711 | 10,000 | 1 | 100% | 100% | 47% | ▲ | 98% | 99% | 99% | 99% | 117% |
| 20241010 | 711 | 711 | 696 | 696 | 15,800 | -15 | 98% | 98% | 158% | ▼ | 99% | 101% | 101% | 97% | 114% |
| 20241011 | 700 | 700 | 692 | 694 | 7,800 | -2 | 100% | 99% | 49% | ▼▼ | 101% | 103% | 103% | 97% | 114% |
| 20241015 | 692 | 703 | 692 | 697 | 17,700 | 3 | 100% | 101% | 227% | ▲ | 100% | 102% | 104% | 97% | 114% |
| 20241016 | 696 | 701 | 695 | 696 | 4,200 | -1 | 100% | 100% | 24% | ▼ | 101% | 100% | 104% | 97% | 111% |
| 20241017 | 698 | 704 | 698 | 704 | 5,300 | 8 | 101% | 101% | 126% | ▲ | 101% | 98% | 103% | 98% | 110% |
| 20241018 | 704 | 711 | 704 | 709 | 11,800 | 5 | 101% | 101% | 223% | ▲▲ | 99% | 95% | 101% | 99% | 110% |
| 20241021 | 716 | 716 | 711 | 711 | 6,300 | 2 | 100% | 99% | 53% | ▲▲▲ | 98% | 95% | 102% | 99% | 106% |
| 20241022 | 712 | 712 | 701 | 701 | 8,300 | -10 | 99% | 98% | 132% | ▼ | 99% | 100% | 103% | 98% | 102% |
| 20241023 | 700 | 703 | 691 | 692 | 8,000 | -9 | 99% | 99% | 96% | ▼▼ | 99% | 101% | 105% | 97% | 100% |
| 20241024 | 692 | 692 | 679 | 682 | 10,500 | -10 | 99% | 99% | 131% | ▼▼▼ | 98% | 101% | 106% | 95% | 100% |
| 20241025 | 682 | 682 | 666 | 670 | 7,300 | -12 | 98% | 98% | 70% | ▼▼▼▼ | 101% | 103% | 108% | 93% | 100% |
| 20241028 | 668 | 675 | 660 | 675 | 9,800 | 5 | 101% | 101% | 134% | ▲ | 102% | 102% | 106% | 94% | 101% |
| 20241029 | 684 | 697 | 681 | 697 | 8,200 | 22 | 103% | 102% | 84% | ▲▲ | 97% | 101% | 104% | 97% | 104% |
| 20241030 | 696 | 697 | 672 | 672 | 77,700 | -25 | 96% | 97% | 948% | ▼ | 99% | 102% | 105% | 94% | 100% |
| 20241031 | 690 | 690 | 680 | 686 | 8,800 | 14 | 102% | 99% | 11% | ▲ | 100% | 103% | 105% | 96% | 102% |
| 20241101 | 686 | 689 | 684 | 689 | 7,100 | 3 | 100% | 100% | 81% | ▲▲ | 101% | 102% | 103% | 96% | 103% |
| 20241105 | 692 | 701 | 690 | 701 | 14,100 | 12 | 102% | 101% | 199% | ▲▲▲ | 100% | 101% | 101% | 98% | 105% |
| 20241106 | 704 | 706 | 701 | 701 | 7,200 | 0 | 100% | 100% | 51% | -- | 100% | 103% | 102% | 99% | 105% |
| 20241107 | 702 | 705 | 701 | 704 | 3,700 | 3 | 100% | 100% | 51% | ▲ | 100% | 103% | 101% | 99% | 105% |
| 20241108 | 704 | 707 | 704 | 707 | 6,800 | 3 | 100% | 100% | 184% | ▲▲ | 100% | 102% | 100% | 99% | 106% |
| 20241111 | 709 | 712 | 708 | 708 | 13,600 | 1 | 100% | 100% | 200% | ▲▲▲ | 100% | 101% | 100% | 100% | 106% |
| 20241112 | 713 | 714 | 710 | 710 | 10,000 | 2 | 100% | 100% | 74% | ▲▲▲▲ | 102% | 101% | 100% | 100% | 106% |
| 20241113 | 713 | 724 | 713 | 724 | 13,700 | 14 | 102% | 102% | 137% | ▲▲▲▲▲ | 100% | 98% | 99% | 100% | 108% |
| 20241114 | 724 | 725 | 720 | 724 | 7,200 | 0 | 100% | 100% | 53% | -- | 100% | 99% | 99% | 100% | 108% |
| 20241115 | 724 | 724 | 720 | 722 | 4,400 | -2 | 100% | 100% | 61% | ▼ | 100% | 99% | 99% | 100% | 108% |
| 20241118 | 720 | 722 | 719 | 721 | 4,900 | -1 | 100% | 100% | 111% | ▼▼ | 99% | 98% | 100% | 100% | 108% |
| 20241119 | 721 | 721 | 712 | 712 | 8,000 | -9 | 99% | 99% | 163% | ▼▼▼ | 99% | 98% | 100% | 98% | 106% |
| 20241120 | 718 | 718 | 712 | 713 | 4,700 | 1 | 100% | 99% | 59% | ▲ | 100% | 98% | 101% | 98% | 106% |
| 20241121 | 715 | 715 | 710 | 714 | 4,400 | 1 | 100% | 100% | 94% | ▲▲ | 99% | 98% | 101% | 99% | 107% |
| 20241122 | 713 | 713 | 705 | 705 | 7,300 | -9 | 99% | 99% | 166% | ▼ | 100% | 100% | 102% | 97% | 105% |
| 20241125 | 703 | 707 | 702 | 705 | 11,100 | 0 | 100% | 100% | 152% | -- | 100% | 101% | 102% | 97% | 105% |
| 20241126 | 705 | 705 | 699 | 703 | 8,800 | -2 | 100% | 100% | 79% | ▼ | 99% | 101% | 102% | 97% | 105% |
| 20241127 | 703 | 703 | 694 | 694 | 7,100 | -9 | 99% | 99% | 81% | ▼▼ | 101% | 103% | 104% | 96% | 103% |
| 20241128 | 692 | 705 | 691 | 700 | 16,700 | 6 | 101% | 101% | 235% | ▲ | 101% | 102% | 103% | 97% | 102% |
| 20241129 | 699 | 707 | 699 | 706 | 8,300 | 6 | 101% | 101% | 50% | ▲▲ | 100% | 100% | 103% | 98% | 102% |
| 20241202 | 710 | 710 | 706 | 710 | 12,600 | 4 | 101% | 100% | 152% | ▲▲▲ | 100% | 100% | 104% | 98% | 102% |
| 20241203 | 711 | 713 | 709 | 710 | 11,500 | 0 | 100% | 100% | 91% | -- | 100% | 101% | 105% | 98% | 102% |
| 20241204 | 710 | 712 | 709 | 709 | 7,900 | -1 | 100% | 100% | 69% | ▼ | 100% | 101% | 105% | 98% | 102% |
| 20241205 | 709 | 711 | 707 | 711 | 8,600 | 2 | 100% | 100% | 109% | ▲ | 100% | 100% | 104% | 98% | 102% |
| 20241206 | 711 | 711 | 707 | 711 | 5,500 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 104% | 98% | 102% |
| 20241209 | 711 | 714 | 711 | 714 | 13,200 | 3 | 100% | 100% | 240% | ▲ | 100% | 101% | 104% | 99% | 103% |
| 20241210 | 714 | 714 | 710 | 713 | 24,000 | -1 | 100% | 100% | 182% | ▼ | 100% | 101% | 104% | 98% | 103% |
| 20241211 | 712 | 714 | 711 | 714 | 6,900 | 1 | 100% | 100% | 29% | ▲ | 100% | 100% | 104% | 99% | 103% |
| 20241212 | 715 | 718 | 713 | 713 | 12,500 | -1 | 100% | 100% | 181% | ▼ | 100% | 101% | 104% | 99% | 103% |
| 20241213 | 713 | 718 | 713 | 714 | 16,100 | 1 | 100% | 100% | 129% | ▲ | 100% | 100% | 103% | 99% | 103% |
| 20241216 | 719 | 720 | 717 | 720 | 15,800 | 6 | 101% | 100% | 98% | ▲▲ | 99% | 100% | 0% | 100% | 104% |
| 20241217 | 720 | 722 | 712 | 713 | 23,800 | -7 | 99% | 99% | 151% | ▼ | 101% | 101% | 0% | 99% | 103% |
| 20241218 | 713 | 719 | 712 | 718 | 11,000 | 5 | 101% | 101% | 46% | ▲ | 100% | 101% | 0% | 100% | 103% |
| 20241219 | 711 | 714 | 708 | 714 | 13,200 | -4 | 99% | 100% | 120% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241220 | 719 | 719 | 713 | 718 | 12,300 | 4 | 101% | 100% | 93% | ▲ | 100% | 102% | 0% | 100% | 103% |
| 20241223 | 718 | 719 | 715 | 719 | 13,700 | 1 | 100% | 100% | 111% | ▲▲ | 100% | 103% | 0% | 100% | 104% |
| 20241224 | 718 | 725 | 718 | 720 | 43,800 | 1 | 100% | 100% | 320% | ▲▲▲ | 99% | 102% | 0% | 100% | 104% |
| 20241225 | 724 | 724 | 716 | 717 | 19,800 | -3 | 100% | 99% | 45% | ▼ | 100% | 0% | 0% | 100% | 102% |
| 20241226 | 715 | 720 | 710 | 715 | 35,600 | -2 | 100% | 100% | 180% | ▼▼ | 102% | 0% | 0% | 99% | 101% |
| 20241227 | 715 | 738 | 711 | 730 | 43,100 | 15 | 102% | 102% | 121% | ▲ | 101% | 0% | 0% | 100% | 103% |
| 20241230 | 737 | 746 | 735 | 742 | 38,400 | 12 | 102% | 101% | 89% | ▲▲ | % | % | % | 100% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0 | 108,400 | 0 | 38,200 | 0 | 70,200 |
| 2024-12-13 | 0 | 99,500 | 0 | 41,300 | 0 | 58,200 |
| 2024-12-06 | 0 | 95,500 | 0 | 40,700 | 0 | 54,800 |
| 2024-11-29 | 0 | 96,300 | 0 | 42,400 | 0 | 53,900 |
| 2024-11-22 | 0 | 97,500 | 0 | 42,800 | 0 | 54,700 |
| 2024-11-15 | 0 | 98,500 | 0 | 43,500 | 0 | 55,000 |
| 2024-11-08 | 0 | 89,600 | 0 | 43,500 | 0 | 46,100 |
| 2024-11-01 | 0 | 89,100 | 0 | 42,900 | 0 | 46,200 |
| 2024-10-25 | 0 | 85,900 | 0 | 43,600 | 0 | 42,300 |
| 2024-10-18 | 0 | 85,100 | 0 | 41,400 | 0 | 43,700 |
| 2024-10-11 | 0 | 94,100 | 0 | 55,300 | 0 | 38,800 |
| 2024-10-04 | 0 | 73,600 | 0 | 40,100 | 0 | 33,500 |
| 2024-09-27 | 0 | 78,300 | 0 | 39,200 | 0 | 39,100 |
| 2024-09-20 | 0 | 84,200 | 0 | 41,700 | 0 | 42,500 |
| 2024-09-13 | 0 | 78,700 | 0 | 39,500 | 0 | 39,200 |
| 2024-09-06 | 0 | 84,400 | 0 | 44,400 | 0 | 40,000 |
| 2024-08-30 | 0 | 82,400 | 0 | 37,600 | 0 | 44,800 |
| 2024-08-23 | 0 | 84,600 | 0 | 38,800 | 0 | 45,800 |
| 2024-08-16 | 0 | 89,500 | 0 | 39,300 | 0 | 50,200 |
| 2024-08-09 | 0 | 95,200 | 0 | 38,100 | 0 | 57,100 |
| 2024-08-02 | 0 | 140,900 | 0 | 76,200 | 0 | 64,700 |
| 2024-07-26 | 0 | 147,000 | 0 | 76,200 | 0 | 70,800 |
| 2024-07-19 | 0 | 151,700 | 0 | 76,500 | 0 | 75,200 |
| 2024-07-12 | 0 | 158,000 | 0 | 76,400 | 0 | 81,600 |
| 2024-07-05 | 0 | 162,900 | 0 | 80,400 | 0 | 82,500 |
| 2024-06-28 | 0 | 165,500 | 0 | 80,700 | 0 | 84,800 |
| 2024-06-21 | 0 | 165,600 | 0 | 81,000 | 0 | 84,600 |
| 2024-06-14 | 100 | 163,100 | 100 | 80,900 | 0 | 82,200 |
| 2024-06-07 | 100 | 157,500 | 100 | 78,500 | 0 | 79,000 |
| 2024-05-31 | 0 | 159,600 | 0 | 79,000 | 0 | 80,600 |
| 2024-05-24 | 0 | 159,400 | 0 | 77,000 | 0 | 82,400 |
| 2024-05-17 | 0 | 159,800 | 0 | 77,300 | 0 | 82,500 |
| 2024-05-10 | 0 | 160,400 | 0 | 78,900 | 0 | 81,500 |
| 2024-05-02 | 0 | 161,700 | 0 | 78,900 | 0 | 82,800 |
| 2024-04-26 | 0 | 163,000 | 0 | 79,400 | 0 | 83,600 |
| 2024-04-19 | 0 | 166,000 | 0 | 79,100 | 0 | 86,900 |
| 2024-04-12 | 0 | 160,500 | 0 | 77,000 | 0 | 83,500 |
| 2024-04-05 | 100 | 141,100 | 100 | 65,400 | 0 | 75,700 |
| 2024-03-29 | 0 | 135,100 | 0 | 61,400 | 0 | 73,700 |
| 2024-03-22 | 0 | 147,000 | 0 | 60,000 | 0 | 87,000 |
| 2024-03-15 | 400 | 159,200 | 400 | 65,400 | 0 | 93,800 |
| 2024-03-08 | 0 | 139,900 | 0 | 50,100 | 0 | 89,800 |
| 2024-03-01 | 0 | 147,700 | 0 | 57,200 | 0 | 90,500 |
| 2024-02-22 | 0 | 132,100 | 0 | 49,000 | 0 | 83,100 |
| 2024-02-16 | 0 | 134,300 | 0 | 43,600 | 0 | 90,700 |
| 2024-02-09 | 0 | 142,500 | 0 | 40,700 | 0 | 101,800 |
| 2024-02-02 | 0 | 123,400 | 0 | 32,300 | 0 | 91,100 |
| 2024-01-26 | 0 | 61,100 | 0 | 18,800 | 0 | 42,300 |
| 2024-01-19 | 0 | 81,500 | 0 | 19,800 | 0 | 61,700 |
| 2024-01-12 | 500 | 131,700 | 500 | 26,600 | 0 | 105,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-04 | モルガン・スタンレーMUFG証券株式会社 | 47,772 | 0.46% | ▼ | -6,100 | 807 | 807 | 800 | 805 | 33,900 |
| 2024-03-25 | モルガン・スタンレーMUFG証券株式会社 | 53,872 | 0.51% | ▲ | 2,700 | 797 | 807 | 791 | 791 | 58,000 |
| 2024-03-22 | モルガン・スタンレーMUFG証券株式会社 | 51,172 | 0.49% | ▼ | -800 | 798 | 802 | 787 | 798 | 64,800 |
| 2024-03-21 | モルガン・スタンレーMUFG証券株式会社 | 51,972 | 0.50% | ▲ | 200 | 790 | 803 | 790 | 798 | 53,100 |
| 2024-03-14 | Nomura International plc | 48,100 | 0.46% | ▼ | -5,800 | 866 | 874 | 863 | 871 | 83,200 |
| 2024-03-13 | Nomura International plc | 53,900 | 0.51% | ▲ | 2,500 | 870 | 877 | 857 | 865 | 53,300 |
| 2024-03-12 | Nomura International plc | 51,400 | 0.49% | ▼ | -3,600 | 864 | 875 | 851 | 870 | 45,000 |
| 2024-03-07 | Nomura International plc | 55,000 | 0.53% | ▲ | 3,600 | 888 | 894 | 881 | 884 | 32,000 |
| 2024-03-06 | Nomura International plc | 51,400 | 0.49% | ▼ | -1,500 | 876 | 893 | 875 | 889 | 41,500 |
| 2024-03-04 | Nomura International plc | 52,900 | 0.51% | ▲ | 8,100 | 883 | 892 | 877 | 878 | 57,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241209 | 15:30 | コーセーアールイー | 2025年1月期 第3四半期決算短信【日本基準】(連結) |
| 20240912 | 15:30 | コーセーアールイー | 2025年1月期 第2四半期（中間期）決算短信【日本基準】(連結) |
| 20240610 | 15:30 | コーセーアールイー | 2025年1月期 第1四半期決算短信【日本基準】(連結) |
| 20240531 | 15:30 | コーセーアールイー | 非上場の親会社等の決算に関するお知らせ |
| 20240425 | 15:30 | コーセーアールイー | 支配株主等に関する事項について |
| 20240314 | 15:30 | コーセーアールイー | 剰余金の配当に関するお知らせ |
| 20240314 | 15:30 | コーセーアールイー | 2024年１月期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3246 | 1 | 株式会社コーセーアールイー／ファミリー型マンション、マンション投資・マンション経営 | 2024-12-30 16:27:22 |
| 3246 | 2 | IR情報 | 株式会社コーセーアールイー／ファミリー型マンション、マンション投資・マンション経営 | 2024-06-15 12:30:31 |
| 3246 | 2 | 免責事項 | 株式会社コーセーアールイー／ファミリー型マンション、マンション投資・マンション経営 | 2024-06-14 18:05:46 |
| 3246 | 2 | 電子公告 | 株式会社コーセーアールイー／ファミリー型マンション、マンション投資・マンション経営 | 2024-06-14 18:05:45 |
| 3246 | 2 | 株主総会 | 株式会社コーセーアールイー／ファミリー型マンション、マンション投資・マンション経営 | 2024-06-14 18:05:43 |
| 3246 | 2 | 配当/株主優待 | 株式会社コーセーアールイー／ファミリー型マンション、マンション投資・マンション経営 | 2024-06-14 18:05:41 |
| 3246 | 2 | 株式情報 | 株式会社コーセーアールイー／ファミリー型マンション、マンション投資・マンション経営 | 2024-06-14 18:05:39 |
| 3246 | 2 | 財務ハイライト | 株式会社コーセーアールイー／ファミリー型マンション、マンション投資・マンション経営 | 2024-06-14 18:05:38 |
| 3246 | 2 | コーポレート・ガバナンス | 株式会社コーセーアールイー／ファミリー型マンション、マンション投資・マンション経営 | 2024-06-14 18:05:36 |
| 3246 | 2 | 中期経営計画 | 株式会社コーセーアールイー／ファミリー型マンション、マンション投資・マンション経営 | 2024-06-14 18:05:34 |