| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,283 | 1,287 | 1,252 | 1,264 | 104,900 | -11 | 99% | 99% | 35% | ▼ | 99% | 99% | 105% | 99% | 106% |
| 20240925 | 1,255 | 1,255 | 1,234 | 1,247 | 89,900 | -17 | 99% | 99% | 86% | ▼▼ | 102% | 99% | 105% | 98% | 105% |
| 20240926 | 1,255 | 1,285 | 1,253 | 1,283 | 203,900 | 36 | 103% | 102% | 227% | ▲ | 100% | 99% | 105% | 100% | 106% |
| 20240927 | 1,259 | 1,268 | 1,235 | 1,260 | 137,200 | -23 | 98% | 100% | 67% | ▼ | 99% | 103% | 108% | 98% | 103% |
| 20240930 | 1,216 | 1,216 | 1,166 | 1,208 | 99,100 | -52 | 96% | 99% | 72% | ▼▼ | 101% | 105% | 108% | 94% | 100% |
| 20241001 | 1,222 | 1,239 | 1,220 | 1,239 | 87,800 | 31 | 103% | 101% | 89% | ▲ | 100% | 105% | 109% | 97% | 103% |
| 20241002 | 1,222 | 1,240 | 1,214 | 1,220 | 86,300 | -19 | 98% | 100% | 98% | ▼ | 99% | 100% | 106% | 95% | 101% |
| 20241003 | 1,267 | 1,271 | 1,241 | 1,249 | 132,100 | 29 | 102% | 99% | 153% | ▲ | 98% | 103% | 107% | 97% | 103% |
| 20241004 | 1,245 | 1,257 | 1,222 | 1,225 | 111,200 | -24 | 98% | 98% | 84% | ▼ | 103% | 103% | 108% | 95% | 101% |
| 20241007 | 1,240 | 1,278 | 1,230 | 1,277 | 236,800 | 52 | 104% | 103% | 213% | ▲ | 100% | 101% | 106% | 100% | 106% |
| 20241008 | 1,267 | 1,278 | 1,257 | 1,261 | 109,300 | -16 | 99% | 100% | 46% | ▼ | 100% | 101% | 109% | 98% | 104% |
| 20241009 | 1,270 | 1,280 | 1,262 | 1,268 | 79,500 | 7 | 101% | 100% | 73% | ▲ | 100% | 101% | 108% | 99% | 105% |
| 20241010 | 1,278 | 1,281 | 1,268 | 1,281 | 77,500 | 13 | 101% | 100% | 97% | ▲▲ | 99% | 102% | 108% | 100% | 106% |
| 20241011 | 1,281 | 1,281 | 1,258 | 1,265 | 75,600 | -16 | 99% | 99% | 98% | ▼ | 101% | 103% | 109% | 99% | 105% |
| 20241015 | 1,276 | 1,293 | 1,267 | 1,285 | 138,100 | 20 | 102% | 101% | 183% | ▲ | 101% | 103% | 108% | 100% | 106% |
| 20241016 | 1,278 | 1,299 | 1,274 | 1,285 | 101,500 | 0 | 100% | 101% | 73% | -- | 99% | 100% | 107% | 100% | 106% |
| 20241017 | 1,294 | 1,295 | 1,280 | 1,287 | 66,700 | 2 | 100% | 99% | 66% | ▲ | 102% | 101% | 107% | 100% | 107% |
| 20241018 | 1,293 | 1,313 | 1,290 | 1,313 | 92,800 | 26 | 102% | 102% | 139% | ▲▲ | 100% | 99% | 105% | 100% | 109% |
| 20241021 | 1,319 | 1,324 | 1,300 | 1,319 | 75,100 | 6 | 100% | 100% | 81% | ▲▲▲ | 98% | 99% | 105% | 100% | 109% |
| 20241022 | 1,317 | 1,317 | 1,287 | 1,296 | 153,100 | -23 | 98% | 98% | 204% | ▼ | 100% | 101% | 108% | 98% | 107% |
| 20241023 | 1,289 | 1,309 | 1,280 | 1,291 | 101,800 | -5 | 100% | 100% | 66% | ▼▼ | 101% | 104% | 108% | 98% | 107% |
| 20241024 | 1,282 | 1,303 | 1,271 | 1,300 | 107,700 | 9 | 101% | 101% | 106% | ▲ | 98% | 104% | 107% | 99% | 108% |
| 20241025 | 1,290 | 1,294 | 1,266 | 1,269 | 90,500 | -31 | 98% | 98% | 84% | ▼ | 101% | 103% | 108% | 96% | 105% |
| 20241028 | 1,282 | 1,306 | 1,276 | 1,300 | 69,300 | 31 | 102% | 101% | 77% | ▲ | 99% | 99% | 104% | 99% | 108% |
| 20241029 | 1,312 | 1,315 | 1,293 | 1,302 | 148,700 | 2 | 100% | 99% | 215% | ▲▲ | 102% | 103% | 103% | 99% | 107% |
| 20241030 | 1,310 | 1,358 | 1,295 | 1,338 | 601,500 | 36 | 103% | 102% | 405% | ▲▲▲ | 99% | 104% | 101% | 100% | 110% |
| 20241031 | 1,338 | 1,338 | 1,281 | 1,326 | 194,300 | -12 | 99% | 99% | 32% | ▼ | 99% | 106% | 104% | 99% | 108% |
| 20241101 | 1,305 | 1,312 | 1,284 | 1,294 | 102,400 | -32 | 98% | 99% | 53% | ▼▼ | 100% | 106% | 104% | 97% | 106% |
| 20241105 | 1,304 | 1,304 | 1,278 | 1,304 | 118,000 | 10 | 101% | 100% | 115% | ▲ | 102% | 105% | 104% | 97% | 103% |
| 20241106 | 1,322 | 1,362 | 1,315 | 1,348 | 135,800 | 44 | 103% | 102% | 115% | ▲▲ | 103% | 102% | 102% | 100% | 107% |
| 20241107 | 1,350 | 1,388 | 1,341 | 1,386 | 155,500 | 38 | 103% | 103% | 115% | ▲▲▲ | 98% | 98% | 99% | 100% | 110% |
| 20241108 | 1,393 | 1,404 | 1,361 | 1,361 | 101,600 | -25 | 98% | 98% | 65% | ▼ | 102% | 99% | 101% | 98% | 108% |
| 20241111 | 1,361 | 1,386 | 1,347 | 1,382 | 63,000 | 21 | 102% | 102% | 62% | ▲ | 100% | 97% | 99% | 100% | 109% |
| 20241112 | 1,382 | 1,407 | 1,373 | 1,381 | 99,700 | -1 | 100% | 100% | 158% | ▼ | 99% | 97% | 99% | 100% | 109% |
| 20241113 | 1,381 | 1,382 | 1,351 | 1,362 | 100,300 | -19 | 99% | 99% | 101% | ▼▼ | 99% | 99% | 101% | 98% | 107% |
| 20241114 | 1,363 | 1,373 | 1,345 | 1,348 | 65,100 | -14 | 99% | 99% | 65% | ▼▼▼ | 98% | 99% | 101% | 97% | 106% |
| 20241115 | 1,360 | 1,367 | 1,338 | 1,338 | 81,800 | -10 | 99% | 98% | 126% | ▼▼▼▼ | 101% | 102% | 103% | 97% | 105% |
| 20241118 | 1,329 | 1,352 | 1,329 | 1,346 | 48,500 | 8 | 101% | 101% | 59% | ▲ | 100% | 101% | 102% | 97% | 106% |
| 20241119 | 1,346 | 1,367 | 1,345 | 1,346 | 95,200 | 0 | 100% | 100% | 196% | -- | 100% | 99% | 101% | 97% | 106% |
| 20241120 | 1,346 | 1,350 | 1,331 | 1,340 | 38,800 | -6 | 100% | 100% | 41% | ▼ | 100% | 99% | 102% | 97% | 106% |
| 20241121 | 1,342 | 1,348 | 1,337 | 1,340 | 46,200 | 0 | 100% | 100% | 119% | -- | 101% | 96% | 102% | 97% | 106% |
| 20241122 | 1,340 | 1,365 | 1,340 | 1,353 | 52,100 | 13 | 101% | 101% | 113% | ▲ | 98% | 96% | 100% | 98% | 107% |
| 20241125 | 1,357 | 1,370 | 1,331 | 1,332 | 170,900 | -21 | 98% | 98% | 328% | ▼ | 100% | 102% | 102% | 96% | 103% |
| 20241126 | 1,331 | 1,335 | 1,311 | 1,327 | 76,900 | -5 | 100% | 100% | 45% | ▼▼ | 96% | 104% | 103% | 96% | 103% |
| 20241127 | 1,327 | 1,327 | 1,262 | 1,268 | 121,800 | -59 | 96% | 96% | 158% | ▼▼▼ | 101% | 108% | 107% | 91% | 100% |
| 20241128 | 1,268 | 1,288 | 1,256 | 1,287 | 110,200 | 19 | 101% | 101% | 90% | ▲ | 102% | 103% | 103% | 93% | 101% |
| 20241129 | 1,287 | 1,316 | 1,284 | 1,308 | 80,900 | 21 | 102% | 102% | 73% | ▲▲ | 103% | 100% | 98% | 94% | 103% |
| 20241202 | 1,320 | 1,367 | 1,315 | 1,357 | 98,100 | 49 | 104% | 103% | 121% | ▲▲▲ | 101% | 99% | 94% | 98% | 107% |
| 20241203 | 1,357 | 1,405 | 1,357 | 1,374 | 185,600 | 17 | 101% | 101% | 189% | ▲▲▲▲ | 97% | 98% | 92% | 99% | 108% |
| 20241204 | 1,367 | 1,368 | 1,317 | 1,322 | 166,400 | -52 | 96% | 97% | 90% | ▼ | 99% | 101% | 93% | 95% | 104% |
| 20241205 | 1,320 | 1,320 | 1,292 | 1,311 | 112,800 | -11 | 99% | 99% | 68% | ▼▼ | 101% | 104% | 93% | 95% | 103% |
| 20241206 | 1,311 | 1,320 | 1,301 | 1,320 | 71,900 | 9 | 101% | 101% | 64% | ▲ | 101% | 103% | 0% | 96% | 104% |
| 20241209 | 1,325 | 1,344 | 1,321 | 1,338 | 79,000 | 18 | 101% | 101% | 110% | ▲▲ | 99% | 99% | 0% | 97% | 106% |
| 20241210 | 1,342 | 1,349 | 1,330 | 1,332 | 59,000 | -6 | 100% | 99% | 75% | ▼ | 100% | 98% | 0% | 97% | 105% |
| 20241211 | 1,332 | 1,340 | 1,320 | 1,334 | 65,100 | 2 | 100% | 100% | 110% | ▲ | 102% | 95% | 0% | 97% | 105% |
| 20241212 | 1,338 | 1,374 | 1,337 | 1,363 | 190,600 | 29 | 102% | 102% | 293% | ▲▲ | 98% | 93% | 0% | 99% | 107% |
| 20241213 | 1,348 | 1,375 | 1,309 | 1,326 | 153,400 | -37 | 97% | 98% | 80% | ▼ | 98% | 93% | 0% | 97% | 105% |
| 20241216 | 1,324 | 1,326 | 1,300 | 1,300 | 106,300 | -26 | 98% | 98% | 69% | ▼▼ | 99% | 95% | 0% | 95% | 103% |
| 20241217 | 1,287 | 1,301 | 1,269 | 1,274 | 163,900 | -26 | 98% | 99% | 154% | ▼▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241218 | 1,270 | 1,272 | 1,251 | 1,256 | 80,800 | -18 | 99% | 99% | 49% | ▼▼▼▼ | 101% | 0% | 0% | 91% | 100% |
| 20241219 | 1,226 | 1,252 | 1,216 | 1,233 | 115,200 | -23 | 98% | 101% | 143% | ▼▼▼▼▼ | 98% | 0% | 0% | 90% | 100% |
| 20241220 | 1,245 | 1,245 | 1,217 | 1,224 | 195,600 | -9 | 99% | 98% | 170% | ▼▼▼▼▼▼ | % | % | % | 89% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 11,700 | 18,500 | 8,000 | 14,700 | 3,700 | 3,800 |
| 2024-12-06 | 11,900 | 18,800 | 8,000 | 14,700 | 3,900 | 4,100 |
| 2024-11-29 | 12,700 | 18,900 | 8,000 | 15,100 | 4,700 | 3,800 |
| 2024-11-22 | 12,300 | 19,500 | 8,000 | 15,300 | 4,300 | 4,200 |
| 2024-11-15 | 12,400 | 18,900 | 8,000 | 14,700 | 4,400 | 4,200 |
| 2024-11-08 | 12,400 | 19,900 | 8,200 | 15,000 | 4,200 | 4,900 |
| 2024-11-01 | 11,700 | 28,200 | 8,000 | 15,800 | 3,700 | 12,400 |
| 2024-10-25 | 4,800 | 42,600 | 0 | 20,400 | 4,800 | 22,200 |
| 2024-10-18 | 4,500 | 43,200 | 0 | 23,300 | 4,500 | 19,900 |
| 2024-10-11 | 3,100 | 47,300 | 0 | 20,700 | 3,100 | 26,600 |
| 2024-10-04 | 1,900 | 46,400 | 0 | 15,200 | 1,900 | 31,200 |
| 2024-09-27 | 2,600 | 52,600 | 0 | 18,600 | 2,600 | 34,000 |
| 2024-09-20 | 3,800 | 58,600 | 100 | 25,100 | 3,700 | 33,500 |
| 2024-09-13 | 4,200 | 93,100 | 0 | 55,200 | 4,200 | 37,900 |
| 2024-09-06 | 3,800 | 95,700 | 0 | 54,300 | 3,800 | 41,400 |
| 2024-08-30 | 12,100 | 114,700 | 0 | 57,200 | 12,100 | 57,500 |
| 2024-08-23 | 1,900 | 65,700 | 0 | 20,900 | 1,900 | 44,800 |
| 2024-08-16 | 2,300 | 67,300 | 0 | 20,900 | 2,300 | 46,400 |
| 2024-08-09 | 3,200 | 80,700 | 0 | 29,700 | 3,200 | 51,000 |
| 2024-08-02 | 2,500 | 86,000 | 200 | 25,500 | 2,300 | 60,500 |
| 2024-07-26 | 4,000 | 81,900 | 200 | 24,600 | 3,800 | 57,300 |
| 2024-07-19 | 2,500 | 75,500 | 200 | 21,600 | 2,300 | 53,900 |
| 2024-07-12 | 2,300 | 77,900 | 200 | 21,600 | 2,100 | 56,300 |
| 2024-07-05 | 2,000 | 82,300 | 200 | 21,400 | 1,800 | 60,900 |
| 2024-06-28 | 2,100 | 76,700 | 200 | 24,000 | 1,900 | 52,700 |
| 2024-06-21 | 1,900 | 84,400 | 200 | 24,900 | 1,700 | 59,500 |
| 2024-06-14 | 2,100 | 80,300 | 200 | 23,900 | 1,900 | 56,400 |
| 2024-06-07 | 2,500 | 77,300 | 200 | 23,200 | 2,300 | 54,100 |
| 2024-05-31 | 2,800 | 72,600 | 200 | 23,300 | 2,600 | 49,300 |
| 2024-05-24 | 5,300 | 75,800 | 900 | 19,500 | 4,400 | 56,300 |
| 2024-05-17 | 3,800 | 60,400 | 200 | 17,900 | 3,600 | 42,500 |
| 2024-05-10 | 2,500 | 59,200 | 200 | 18,500 | 2,300 | 40,700 |
| 2024-05-02 | 2,700 | 54,300 | 200 | 17,400 | 2,500 | 36,900 |
| 2024-04-26 | 4,800 | 56,400 | 200 | 18,100 | 4,600 | 38,300 |
| 2024-04-19 | 3,000 | 39,200 | 500 | 14,700 | 2,500 | 24,500 |
| 2024-04-12 | 3,000 | 35,400 | 400 | 13,900 | 2,600 | 21,500 |
| 2024-04-05 | 3,000 | 25,000 | 600 | 9,300 | 2,400 | 15,700 |
| 2024-03-29 | 3,300 | 23,900 | 400 | 9,000 | 2,900 | 14,900 |
| 2024-03-22 | 4,400 | 25,000 | 1,600 | 11,700 | 2,800 | 13,300 |
| 2024-03-15 | 4,900 | 27,300 | 1,100 | 12,100 | 3,800 | 15,200 |
| 2024-03-08 | 3,500 | 24,300 | 400 | 12,000 | 3,100 | 12,300 |
| 2024-03-01 | 5,800 | 22,300 | 400 | 10,400 | 5,400 | 11,900 |
| 2024-02-22 | 3,000 | 45,500 | 400 | 17,100 | 2,600 | 28,400 |
| 2024-02-16 | 2,200 | 45,300 | 200 | 18,400 | 2,000 | 26,900 |
| 2024-02-09 | 1,800 | 59,700 | 300 | 22,100 | 1,500 | 37,600 |
| 2024-02-02 | 3,500 | 57,600 | 800 | 19,300 | 2,700 | 38,300 |
| 2024-01-26 | 4,800 | 20,300 | 800 | 8,900 | 4,000 | 11,400 |
| 2024-01-19 | 6,500 | 18,000 | 800 | 5,600 | 5,700 | 12,400 |
| 2024-01-12 | 7,700 | 24,800 | 900 | 14,300 | 6,800 | 10,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4956 | 1 | コニシ株式会社 | 2024-12-22 08:25:03 |
| 4956 | 2 | 「第100期 第２四半期累計期間コニシレポート（株主通信）」を掲載しました。 | 2024-12-09 21:31:19 |
| 4956 | 2 | 「第99期 コニシレポート(株主通信)」を掲載しました。 | 2024-06-21 15:51:46 |
| 4956 | 2 | IR資料室｜株主・投資家の皆さま｜コニシ株式会社 | 2024-06-18 14:33:12 |
| 4956 | 2 | 株式関係｜株主・投資家の皆さま｜コニシ株式会社 | 2024-06-18 14:33:11 |
| 4956 | 2 | FAQ（よくあるご質問）｜株主・投資家の皆さま｜コニシ株式会社 | 2024-06-18 14:33:10 |
| 4956 | 2 | IRカレンダー｜株主・投資家の皆さま｜コニシ株式会社 | 2024-06-18 14:33:08 |
| 4956 | 2 | コニシレポート（株主通信）｜IR資料室｜株主・投資家の皆さま｜コニシ株式会社 | 2024-06-18 14:33:07 |
| 4956 | 2 | 有価証券報告書｜IR資料室｜株主・投資家の皆さま｜コニシ株式会社 | 2024-06-18 14:33:06 |
| 4956 | 2 | 決算説明会資料｜IR資料室｜株主・投資家の皆さま｜コニシ株式会社 | 2024-06-18 14:33:05 |