| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 941 | 949 | 941 | 949 | 6,300 | 8 | 101% | 101% | 59% | ▲ | 100% | 101% | 103% | 98% | 101% |
| 20250121 | 948 | 949 | 945 | 949 | 1,600 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 103% | 98% | 101% |
| 20250122 | 951 | 954 | 941 | 949 | 7,900 | 0 | 100% | 100% | 494% | -- | 100% | 100% | 103% | 98% | 101% |
| 20250123 | 949 | 949 | 942 | 947 | 5,900 | -2 | 100% | 100% | 75% | ▼ | 100% | 100% | 103% | 98% | 101% |
| 20250124 | 954 | 954 | 947 | 953 | 4,200 | 6 | 101% | 100% | 71% | ▲ | 100% | 98% | 103% | 98% | 101% |
| 20250127 | 953 | 956 | 947 | 953 | 6,200 | 0 | 100% | 100% | 148% | -- | 100% | 99% | 103% | 98% | 101% |
| 20250128 | 950 | 956 | 950 | 953 | 3,000 | 0 | 100% | 100% | 48% | -- | 100% | 100% | 103% | 98% | 101% |
| 20250129 | 953 | 957 | 951 | 951 | 8,600 | -2 | 100% | 100% | 287% | ▼ | 97% | 100% | 99% | 98% | 101% |
| 20250130 | 950 | 951 | 925 | 925 | 94,000 | -26 | 97% | 97% | 1093% | ▼▼ | 99% | 102% | 101% | 95% | 100% |
| 20250131 | 939 | 939 | 928 | 934 | 12,100 | 9 | 101% | 99% | 13% | ▲ | 101% | 103% | 102% | 97% | 101% |
| 20250203 | 934 | 944 | 931 | 944 | 8,000 | 10 | 101% | 101% | 66% | ▲▲ | 100% | 104% | 101% | 98% | 102% |
| 20250204 | 945 | 954 | 945 | 949 | 13,100 | 5 | 101% | 100% | 164% | ▲▲▲ | 100% | 103% | 100% | 99% | 103% |
| 20250205 | 950 | 952 | 949 | 949 | 1,600 | 0 | 100% | 100% | 12% | -- | 101% | 103% | 100% | 99% | 103% |
| 20250206 | 946 | 960 | 946 | 960 | 7,000 | 11 | 101% | 101% | 438% | ▲ | 101% | 102% | 99% | 100% | 104% |
| 20250207 | 961 | 966 | 958 | 966 | 5,800 | 6 | 101% | 101% | 83% | ▲▲ | 101% | 96% | 98% | 100% | 104% |
| 20250210 | 967 | 979 | 966 | 979 | 3,700 | 13 | 101% | 101% | 64% | ▲▲▲ | 100% | 95% | 97% | 100% | 106% |
| 20250212 | 980 | 980 | 974 | 979 | 4,900 | 0 | 100% | 100% | 132% | -- | 101% | 96% | 100% | 100% | 106% |
| 20250213 | 970 | 980 | 970 | 979 | 2,800 | 0 | 100% | 101% | 57% | -- | 94% | 94% | 98% | 100% | 106% |
| 20250214 | 989 | 991 | 892 | 930 | 88,900 | -49 | 95% | 94% | 3175% | ▼ | 100% | 100% | 104% | 95% | 101% |
| 20250217 | 930 | 932 | 899 | 928 | 25,900 | -2 | 100% | 100% | 29% | ▼▼ | 99% | 100% | 105% | 95% | 100% |
| 20250218 | 926 | 932 | 914 | 920 | 9,900 | -8 | 99% | 99% | 38% | ▼▼▼ | 101% | 101% | 105% | 94% | 100% |
| 20250219 | 922 | 930 | 920 | 930 | 4,900 | 10 | 101% | 101% | 49% | ▲ | 100% | 101% | 104% | 95% | 101% |
| 20250220 | 930 | 933 | 923 | 930 | 9,100 | 0 | 100% | 100% | 186% | -- | 100% | 102% | 104% | 95% | 101% |
| 20250225 | 928 | 932 | 921 | 930 | 17,500 | 0 | 100% | 100% | 192% | -- | 100% | 102% | 104% | 95% | 101% |
| 20250226 | 930 | 931 | 925 | 927 | 14,200 | -3 | 100% | 100% | 81% | ▼ | 100% | 101% | 104% | 95% | 101% |
| 20250227 | 932 | 932 | 928 | 928 | 3,000 | 1 | 100% | 100% | 21% | ▲ | 101% | 101% | 105% | 95% | 101% |
| 20250228 | 928 | 945 | 928 | 939 | 11,300 | 11 | 101% | 101% | 377% | ▲▲ | 100% | 99% | 103% | 96% | 102% |
| 20250303 | 946 | 951 | 941 | 950 | 7,200 | 11 | 101% | 100% | 64% | ▲▲▲ | 99% | 100% | 103% | 97% | 103% |
| 20250304 | 944 | 944 | 930 | 934 | 4,300 | -16 | 98% | 99% | 60% | ▼ | 100% | 101% | 104% | 95% | 102% |
| 20250305 | 938 | 942 | 932 | 937 | 2,200 | 3 | 100% | 100% | 51% | ▲ | 100% | 101% | 104% | 96% | 102% |
| 20250306 | 937 | 938 | 937 | 938 | 1,100 | 1 | 100% | 100% | 50% | ▲▲ | 100% | 102% | 104% | 96% | 102% |
| 20250307 | 938 | 945 | 937 | 940 | 4,700 | 2 | 100% | 100% | 427% | ▲▲▲ | 101% | 103% | 104% | 96% | 102% |
| 20250310 | 937 | 950 | 937 | 948 | 2,900 | 8 | 101% | 101% | 62% | ▲▲▲▲ | 101% | 103% | 103% | 97% | 103% |
| 20250311 | 940 | 948 | 938 | 948 | 1,600 | 0 | 100% | 101% | 55% | -- | 99% | 101% | 102% | 97% | 103% |
| 20250312 | 948 | 948 | 940 | 942 | 700 | -6 | 99% | 99% | 44% | ▼ | 101% | 101% | 100% | 96% | 102% |
| 20250313 | 947 | 954 | 942 | 954 | 2,900 | 12 | 101% | 101% | 414% | ▲ | 102% | 101% | 99% | 97% | 104% |
| 20250314 | 954 | 972 | 954 | 969 | 15,100 | 15 | 102% | 102% | 521% | ▲▲ | 99% | 100% | 97% | 99% | 105% |
| 20250317 | 970 | 972 | 957 | 957 | 3,300 | -12 | 99% | 99% | 22% | ▼ | 100% | 101% | 99% | 99% | 104% |
| 20250318 | 956 | 962 | 955 | 955 | 5,000 | -2 | 100% | 100% | 152% | ▼▼ | 99% | 101% | 96% | 99% | 104% |
| 20250319 | 962 | 971 | 950 | 951 | 14,300 | -4 | 100% | 99% | 286% | ▼▼▼ | 101% | 102% | 94% | 98% | 103% |
| 20250321 | 952 | 970 | 952 | 960 | 4,700 | 9 | 101% | 101% | 33% | ▲ | 101% | 101% | 92% | 99% | 104% |
| 20250324 | 960 | 982 | 960 | 969 | 5,500 | 9 | 101% | 101% | 117% | ▲▲ | 99% | 98% | 91% | 100% | 105% |
| 20250325 | 970 | 972 | 965 | 965 | 4,800 | -4 | 100% | 99% | 87% | ▼ | 101% | 98% | 91% | 100% | 104% |
| 20250326 | 965 | 970 | 965 | 970 | 3,900 | 5 | 101% | 101% | 81% | ▲ | 100% | 97% | 91% | 100% | 105% |
| 20250327 | 973 | 975 | 970 | 971 | 1,600 | 1 | 100% | 100% | 41% | ▲▲ | 97% | 97% | 91% | 100% | 105% |
| 20250328 | 971 | 971 | 941 | 946 | 10,000 | -25 | 97% | 97% | 625% | ▼ | 100% | 97% | 93% | 97% | 101% |
| 20250331 | 947 | 962 | 943 | 943 | 3,200 | -3 | 100% | 100% | 32% | ▼▼ | 100% | 95% | 94% | 97% | 101% |
| 20250401 | 943 | 946 | 943 | 945 | 1,500 | 2 | 100% | 100% | 47% | ▲ | 100% | 88% | 93% | 97% | 101% |
| 20250402 | 945 | 947 | 942 | 945 | 1,600 | 0 | 100% | 100% | 107% | -- | 100% | 91% | 96% | 97% | 101% |
| 20250403 | 920 | 926 | 918 | 922 | 6,500 | -23 | 98% | 100% | 406% | ▼ | 98% | 92% | 0% | 95% | 100% |
| 20250404 | 918 | 923 | 898 | 898 | 27,500 | -24 | 97% | 98% | 423% | ▼▼ | 100% | 103% | 0% | 92% | 100% |
| 20250408 | 828 | 836 | 808 | 827 | 6,200 | -71 | 92% | 100% | 23% | ▼▼▼ | 97% | 104% | 0% | 85% | 100% |
| 20250409 | 819 | 819 | 792 | 793 | 6,200 | -34 | 96% | 97% | 100% | ▼▼▼▼ | 102% | 103% | 0% | 82% | 100% |
| 20250410 | 825 | 849 | 825 | 841 | 5,200 | 48 | 106% | 102% | 84% | ▲ | 101% | 103% | 0% | 87% | 106% |
| 20250411 | 830 | 841 | 811 | 840 | 3,700 | -1 | 100% | 101% | 71% | ▼ | 101% | 105% | 0% | 87% | 106% |
| 20250414 | 842 | 858 | 842 | 850 | 3,000 | 10 | 101% | 101% | 81% | ▲ | 99% | 103% | 0% | 88% | 107% |
| 20250415 | 859 | 859 | 845 | 853 | 2,400 | 3 | 100% | 99% | 80% | ▲▲ | 100% | 0% | 0% | 88% | 108% |
| 20250416 | 853 | 855 | 846 | 851 | 1,600 | -2 | 100% | 100% | 67% | ▼ | 99% | 0% | 0% | 88% | 107% |
| 20250417 | 850 | 851 | 826 | 841 | 3,400 | -10 | 99% | 99% | 213% | ▼▼ | 102% | 0% | 0% | 87% | 106% |
| 20250418 | 867 | 888 | 857 | 882 | 98,000 | 41 | 105% | 102% | 2882% | ▲ | % | % | % | 91% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 16,500 | 164,500 | 0 | 136,800 | 16,500 | 27,700 |
| 2025-04-04 | 17,900 | 188,200 | 0 | 162,100 | 17,900 | 26,100 |
| 2025-03-28 | 20,400 | 183,700 | 0 | 157,100 | 20,400 | 26,600 |
| 2025-03-21 | 22,900 | 183,000 | 0 | 157,100 | 22,900 | 25,900 |
| 2025-03-14 | 25,400 | 179,900 | 0 | 151,100 | 25,400 | 28,800 |
| 2025-03-07 | 26,000 | 171,200 | 0 | 142,200 | 26,000 | 29,000 |
| 2025-02-28 | 26,000 | 186,100 | 0 | 149,000 | 26,000 | 37,100 |
| 2025-02-21 | 28,400 | 186,800 | 0 | 150,300 | 28,400 | 36,500 |
| 2025-02-14 | 31,500 | 233,900 | 0 | 201,800 | 31,500 | 32,100 |
| 2025-02-07 | 2,700 | 218,900 | 0 | 187,600 | 2,700 | 31,300 |
| 2025-01-31 | 2,700 | 214,700 | 0 | 188,600 | 2,700 | 26,100 |
| 2025-01-24 | 1,800 | 199,400 | 0 | 177,700 | 1,800 | 21,700 |
| 2025-01-17 | 2,500 | 198,200 | 0 | 176,900 | 2,500 | 21,300 |
| 2025-01-10 | 1,900 | 195,800 | 0 | 175,500 | 1,900 | 20,300 |
| 2024-12-27 | 2,200 | 196,300 | 0 | 174,800 | 2,200 | 21,500 |
| 2024-12-20 | 1,300 | 208,800 | 0 | 177,200 | 1,300 | 31,600 |
| 2024-12-13 | 1,300 | 198,900 | 0 | 164,500 | 1,300 | 34,400 |
| 2024-12-06 | 1,300 | 186,400 | 0 | 151,500 | 1,300 | 34,900 |
| 2024-11-29 | 1,700 | 191,400 | 0 | 153,500 | 1,700 | 37,900 |
| 2024-11-22 | 2,200 | 186,400 | 0 | 152,000 | 2,200 | 34,400 |
| 2024-11-15 | 2,300 | 187,000 | 0 | 152,300 | 2,300 | 34,700 |
| 2024-11-08 | 1,800 | 187,000 | 0 | 152,300 | 1,800 | 34,700 |
| 2024-11-01 | 1,900 | 183,700 | 0 | 151,300 | 1,900 | 32,400 |
| 2024-10-25 | 1,900 | 190,800 | 0 | 158,000 | 1,900 | 32,800 |
| 2024-10-18 | 2,000 | 189,700 | 0 | 157,900 | 2,000 | 31,800 |
| 2024-10-11 | 2,100 | 188,900 | 0 | 157,700 | 2,100 | 31,200 |
| 2024-10-04 | 1,800 | 187,800 | 0 | 158,200 | 1,800 | 29,600 |
| 2024-09-27 | 2,800 | 187,700 | 0 | 157,300 | 2,800 | 30,400 |
| 2024-09-20 | 2,500 | 187,600 | 0 | 157,600 | 2,500 | 30,000 |
| 2024-09-13 | 3,100 | 189,100 | 0 | 159,100 | 3,100 | 30,000 |
| 2024-09-06 | 22,700 | 201,000 | 0 | 176,200 | 22,700 | 24,800 |
| 2024-08-30 | 22,900 | 199,400 | 0 | 177,900 | 22,900 | 21,500 |
| 2024-08-23 | 22,800 | 205,200 | 0 | 183,400 | 22,800 | 21,800 |
| 2024-08-16 | 22,700 | 209,000 | 0 | 186,800 | 22,700 | 22,200 |
| 2024-08-09 | 22,400 | 219,200 | 0 | 197,200 | 22,400 | 22,000 |
| 2024-08-02 | 23,100 | 297,500 | 0 | 277,300 | 23,100 | 20,200 |
| 2024-07-26 | 24,300 | 274,900 | 0 | 259,100 | 24,300 | 15,800 |
| 2024-07-19 | 24,400 | 270,900 | 0 | 254,100 | 24,400 | 16,800 |
| 2024-07-12 | 24,300 | 274,200 | 0 | 256,200 | 24,300 | 18,000 |
| 2024-07-05 | 24,700 | 275,800 | 0 | 257,500 | 24,700 | 18,300 |
| 2024-06-28 | 25,000 | 277,800 | 0 | 252,600 | 25,000 | 25,200 |
| 2024-06-21 | 24,200 | 257,100 | 0 | 230,200 | 24,200 | 26,900 |
| 2024-06-14 | 24,500 | 255,800 | 0 | 229,900 | 24,500 | 25,900 |
| 2024-06-07 | 24,400 | 259,000 | 0 | 232,800 | 24,400 | 26,200 |
| 2024-05-31 | 22,500 | 258,500 | 0 | 231,900 | 22,500 | 26,600 |
| 2024-05-24 | 22,300 | 244,200 | 0 | 215,800 | 22,300 | 28,400 |
| 2024-05-17 | 23,700 | 241,600 | 0 | 213,300 | 23,700 | 28,300 |
| 2024-05-10 | 23,700 | 253,400 | 0 | 222,300 | 23,700 | 31,100 |
| 2024-05-02 | 22,400 | 244,800 | 0 | 207,100 | 22,400 | 37,700 |
| 2024-04-26 | 23,800 | 241,800 | 0 | 205,600 | 23,800 | 36,200 |
| 2024-04-19 | 22,500 | 248,000 | 0 | 211,900 | 22,500 | 36,100 |
| 2024-04-12 | 23,500 | 240,500 | 0 | 208,000 | 23,500 | 32,500 |
| 2024-04-05 | 23,500 | 223,600 | 0 | 192,200 | 23,500 | 31,400 |
| 2024-03-29 | 23,700 | 213,200 | 0 | 174,600 | 23,700 | 38,600 |
| 2024-03-22 | 44,100 | 210,600 | 0 | 161,700 | 44,100 | 48,900 |
| 2024-03-15 | 51,600 | 231,200 | 0 | 174,100 | 51,600 | 57,100 |
| 2024-03-08 | 33,300 | 229,900 | 0 | 171,700 | 33,300 | 58,200 |
| 2024-03-01 | 33,500 | 231,500 | 0 | 171,200 | 33,500 | 60,300 |
| 2024-02-22 | 33,600 | 222,200 | 0 | 156,800 | 33,600 | 65,400 |
| 2024-02-16 | 36,100 | 219,200 | 0 | 154,900 | 36,100 | 64,300 |
| 2024-02-09 | 20,900 | 252,700 | 0 | 188,400 | 20,900 | 64,300 |
| 2024-02-02 | 21,800 | 247,400 | 0 | 183,000 | 21,800 | 64,400 |
| 2024-01-26 | 23,200 | 248,200 | 0 | 179,400 | 23,200 | 68,800 |
| 2024-01-19 | 23,300 | 243,200 | 0 | 163,900 | 23,300 | 79,300 |
| 2024-01-12 | 23,500 | 233,600 | 0 | 157,500 | 23,500 | 76,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-25 | Man Solutions Limited | 40,400 | 0.39% | ▼ | -18,900 | 1,170 | 1,200 | 1,170 | 1,199 | 47,700 |
| 2024-06-11 | Man Solutions Limited | 59,300 | 0.58% | ▼ | -11,100 | 1,167 | 1,190 | 1,167 | 1,184 | 27,200 |
| 2024-05-24 | Man Solutions Limited | 70,400 | 0.69% | ▼ | -9,700 | 1,138 | 1,160 | 1,131 | 1,160 | 35,400 |
| 2024-05-15 | Man Solutions Limited | 80,100 | 0.78% | ▼ | -2,300 | 1,150 | 1,177 | 1,125 | 1,159 | 51,700 |
| 2024-04-24 | Nomura International plc | 41,800 | 0.41% | ▼ | -14,900 | 1,130 | 1,160 | 1,130 | 1,160 | 45,500 |
| 2024-04-10 | Nomura International plc | 56,700 | 0.55% | ▼ | -7,000 | 1,113 | 1,153 | 1,113 | 1,137 | 40,500 |
| 2024-04-08 | Nomura International plc | 63,700 | 0.62% | ▲ | 3,100 | 1,143 | 1,143 | 1,112 | 1,112 | 40,700 |
| 2024-04-05 | Nomura International plc | 60,600 | 0.59% | ▼ | -3,600 | 1,109 | 1,150 | 1,094 | 1,150 | 45,500 |
| 2024-03-25 | Nomura International plc | 64,200 | 0.63% | ▲ | 3,600 | 1,108 | 1,108 | 1,095 | 1,103 | 25,600 |
| 2024-03-14 | Nomura International plc | 60,600 | 0.59% | ▼ | -10,000 | 1,054 | 1,058 | 1,047 | 1,054 | 13,100 |
| 2024-03-06 | Man Solutions Limited | 82,400 | 0.81% | ▲ | 10,600 | 1,043 | 1,066 | 1,043 | 1,066 | 17,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250328 | 15:00 | 片倉コープアグリ | 役員の異動に関するお知らせ |
| 20250228 | 15:00 | 片倉コープアグリ | 機構改革並びに役員の異動及び人事異動に関するお知らせ |
| 20250228 | 15:00 | 片倉コープアグリ | 所在不明株主の株式買取に関するお知らせ |
| 20250214 | 14:00 | 片倉コープアグリ | 業績予想及び配当予想に関するお知らせ |
| 20250214 | 14:00 | 片倉コープアグリ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241220 | 15:00 | 片倉コープアグリ | 監査役の辞任に関するお知らせ |
| 20241114 | 14:00 | 片倉コープアグリ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240830 | 15:00 | 片倉コープアグリ | 人事異動に関するお知らせ |
| 20240809 | 14:00 | 片倉コープアグリ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:30 | 片倉コープアグリ | 所在不明株主の株式売却に関するお知らせ |
| 20240625 | 14:00 | 片倉コープアグリ | 支配株主等に関する事項について |
| 20240515 | 14:00 | 片倉コープアグリ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | 片倉コープアグリ | （訂正）役員の異動に関するお知らせ |
| 20240515 | 14:00 | 片倉コープアグリ | 次期中期経営計画公表の延期に関するお知らせ |
| 20240329 | 15:00 | 片倉コープアグリ | 役員の異動に関するお知らせ |
| 20240229 | 15:00 | 片倉コープアグリ | 機構改革並びに代表取締役、役員の異動及び人事異動に関するお知らせ |
| 20240214 | 14:00 | 片倉コープアグリ | 業績予想及び配当予想に関するお知らせ |
| 20240214 | 14:00 | 片倉コープアグリ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240131 | 16:45 | 片倉コープアグリ | 株式給付信託（BBT）への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4031 | 1 | 片倉コープアグリ株式会社 | 2025-04-19 23:24:48 |
| 4031 | 2 | 2025-03-01 00:29:56 | |
| 4031 | 2 | IRカレンダー｜IR情報｜片倉コープアグリ株式会社 | 2024-11-13 17:29:41 |
| 4031 | 2 | 2024-10-08 01:29:11 | |
| 4031 | 2 | 2024-07-31 20:28:50 | |
| 4031 | 2 | 2024-06-27 00:36:29 | |
| 4031 | 2 | 2024-06-25 23:29:34 | |
| 4031 | 2 | 2024-06-22 01:34:34 | |
| 4031 | 2 | 2024-06-21 14:28:54 | |
| 4031 | 2 | 2024-06-21 14:28:52 |