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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,264 | 1,274 | 1,252 | 1,252 | 62,700 | -3 | 100% | 99% | 68% | ▼▼ | 99% | 100% | 104% | 97% | 106% |
20250311 | 1,222 | 1,237 | 1,202 | 1,208 | 121,600 | -44 | 96% | 99% | 194% | ▼▼▼ | 101% | 102% | 107% | 94% | 102% |
20250312 | 1,197 | 1,226 | 1,197 | 1,208 | 127,000 | 0 | 100% | 101% | 104% | -- | 100% | 102% | 102% | 94% | 102% |
20250313 | 1,208 | 1,214 | 1,197 | 1,208 | 108,500 | 0 | 100% | 100% | 85% | -- | 101% | 104% | 99% | 94% | 102% |
20250314 | 1,193 | 1,215 | 1,191 | 1,202 | 170,900 | -6 | 100% | 101% | 158% | ▼ | 101% | 103% | 98% | 93% | 101% |
20250317 | 1,203 | 1,225 | 1,203 | 1,220 | 95,900 | 18 | 101% | 101% | 56% | ▲ | 100% | 102% | 96% | 95% | 103% |
20250318 | 1,220 | 1,225 | 1,212 | 1,215 | 99,000 | -5 | 100% | 100% | 103% | ▼ | 102% | 103% | 93% | 94% | 102% |
20250319 | 1,215 | 1,240 | 1,215 | 1,238 | 76,900 | 23 | 102% | 102% | 78% | ▲ | 100% | 103% | 93% | 96% | 104% |
20250321 | 1,238 | 1,251 | 1,234 | 1,235 | 76,700 | -3 | 100% | 100% | 100% | ▼ | 100% | 103% | 93% | 96% | 104% |
20250324 | 1,238 | 1,244 | 1,221 | 1,242 | 81,500 | 7 | 101% | 100% | 106% | ▲ | 100% | 99% | 92% | 96% | 105% |
20250325 | 1,242 | 1,245 | 1,227 | 1,244 | 88,000 | 2 | 100% | 100% | 108% | ▲▲ | 100% | 94% | 92% | 97% | 105% |
20250326 | 1,252 | 1,253 | 1,227 | 1,253 | 129,300 | 9 | 101% | 100% | 147% | ▲▲▲ | 102% | 94% | 92% | 97% | 105% |
20250327 | 1,250 | 1,280 | 1,250 | 1,275 | 144,500 | 22 | 102% | 102% | 112% | ▲▲▲▲ | 98% | 93% | 92% | 99% | 106% |
20250328 | 1,251 | 1,259 | 1,220 | 1,229 | 85,700 | -46 | 96% | 98% | 59% | ▼ | 97% | 94% | 95% | 95% | 102% |
20250331 | 1,206 | 1,206 | 1,171 | 1,171 | 107,400 | -58 | 95% | 97% | 125% | ▼▼ | 100% | 92% | 98% | 91% | 100% |
20250401 | 1,177 | 1,191 | 1,172 | 1,177 | 66,200 | 6 | 101% | 100% | 62% | ▲ | 98% | 90% | 96% | 91% | 101% |
20250402 | 1,192 | 1,193 | 1,161 | 1,167 | 62,400 | -10 | 99% | 98% | 94% | ▼ | 102% | 99% | 103% | 91% | 100% |
20250403 | 1,115 | 1,137 | 1,113 | 1,133 | 97,900 | -34 | 97% | 102% | 157% | ▼▼ | 98% | 100% | 104% | 88% | 100% |
20250404 | 1,103 | 1,113 | 1,063 | 1,086 | 131,900 | -47 | 96% | 98% | 135% | ▼▼▼ | 102% | 104% | 110% | 85% | 100% |
20250408 | 1,049 | 1,090 | 1,030 | 1,067 | 90,700 | -19 | 98% | 102% | 69% | ▼▼▼▼ | 99% | 105% | 111% | 84% | 100% |
20250409 | 1,037 | 1,048 | 1,018 | 1,027 | 102,200 | -40 | 96% | 99% | 113% | ▼▼▼▼▼ | 96% | 95% | 100% | 81% | 100% |
20250410 | 1,147 | 1,147 | 1,081 | 1,100 | 111,200 | 73 | 107% | 96% | 109% | ▲ | 104% | 107% | 111% | 86% | 107% |
20250411 | 1,027 | 1,076 | 1,022 | 1,072 | 89,800 | -28 | 97% | 104% | 81% | ▼ | 99% | 104% | 104% | 84% | 104% |
20250414 | 1,100 | 1,100 | 1,083 | 1,090 | 49,600 | 18 | 102% | 99% | 55% | ▲ | 100% | 105% | 105% | 85% | 106% |
20250415 | 1,095 | 1,100 | 1,085 | 1,090 | 51,000 | 0 | 100% | 100% | 103% | -- | 100% | 105% | 105% | 85% | 106% |
20250416 | 1,090 | 1,096 | 1,080 | 1,090 | 39,800 | 0 | 100% | 100% | 78% | -- | 101% | 106% | 105% | 85% | 106% |
20250417 | 1,090 | 1,107 | 1,080 | 1,102 | 32,000 | 12 | 101% | 101% | 80% | ▲ | 103% | 103% | 103% | 86% | 107% |
20250418 | 1,115 | 1,149 | 1,113 | 1,146 | 62,400 | 44 | 104% | 103% | 195% | ▲▲ | 101% | 101% | 101% | 90% | 112% |
20250421 | 1,134 | 1,150 | 1,134 | 1,141 | 33,300 | -5 | 100% | 101% | 53% | ▼ | 100% | 99% | 100% | 89% | 111% |
20250422 | 1,146 | 1,158 | 1,132 | 1,148 | 55,600 | 7 | 101% | 100% | 167% | ▲ | 98% | 96% | 97% | 90% | 112% |
20250423 | 1,178 | 1,185 | 1,146 | 1,150 | 89,900 | 2 | 100% | 98% | 162% | ▲▲ | 98% | 96% | 98% | 90% | 112% |
20250424 | 1,170 | 1,173 | 1,145 | 1,150 | 63,300 | 0 | 100% | 98% | 70% | -- | 97% | 93% | 97% | 90% | 112% |
20250425 | 1,175 | 1,176 | 1,125 | 1,138 | 144,200 | -12 | 99% | 97% | 228% | ▼ | 99% | 97% | 99% | 93% | 111% |
20250428 | 1,138 | 1,143 | 1,116 | 1,125 | 134,200 | -13 | 99% | 99% | 93% | ▼▼ | 99% | 98% | 100% | 96% | 110% |
20250430 | 1,133 | 1,134 | 1,110 | 1,120 | 105,800 | -5 | 100% | 99% | 79% | ▼▼▼ | 98% | 100% | 102% | 95% | 109% |
20250501 | 1,112 | 1,112 | 1,086 | 1,089 | 68,100 | -31 | 97% | 98% | 64% | ▼▼▼▼ | 100% | 104% | 104% | 93% | 106% |
20250502 | 1,090 | 1,104 | 1,079 | 1,090 | 71,100 | 1 | 100% | 100% | 104% | ▲ | 102% | 106% | 104% | 95% | 106% |
20250507 | 1,084 | 1,125 | 1,081 | 1,105 | 84,800 | 15 | 101% | 102% | 119% | ▲▲ | 100% | 105% | 103% | 96% | 108% |
20250508 | 1,096 | 1,104 | 1,079 | 1,100 | 40,900 | -5 | 100% | 100% | 48% | ▼ | 101% | 103% | 102% | 96% | 107% |
20250509 | 1,106 | 1,130 | 1,103 | 1,115 | 93,000 | 15 | 101% | 101% | 227% | ▲ | 102% | 101% | 101% | 97% | 109% |
20250512 | 1,116 | 1,138 | 1,116 | 1,138 | 53,700 | 23 | 102% | 102% | 58% | ▲▲ | 100% | 99% | 98% | 99% | 106% |
20250513 | 1,143 | 1,157 | 1,130 | 1,148 | 53,600 | 10 | 101% | 100% | 100% | ▲▲▲ | 100% | 99% | 97% | 100% | 107% |
20250514 | 1,140 | 1,153 | 1,112 | 1,137 | 121,600 | -11 | 99% | 100% | 227% | ▼ | 100% | 100% | 99% | 99% | 104% |
20250515 | 1,124 | 1,140 | 1,116 | 1,124 | 105,100 | -13 | 99% | 100% | 86% | ▼▼ | 100% | 100% | 99% | 98% | 103% |
20250516 | 1,122 | 1,135 | 1,107 | 1,125 | 45,000 | 1 | 100% | 100% | 43% | ▲ | 102% | 102% | 100% | 98% | 103% |
20250519 | 1,105 | 1,126 | 1,096 | 1,126 | 113,000 | 1 | 100% | 102% | 251% | ▲▲ | 99% | 100% | 98% | 98% | 103% |
20250520 | 1,126 | 1,130 | 1,114 | 1,117 | 99,800 | -9 | 99% | 99% | 88% | ▼ | 100% | 101% | 99% | 97% | 103% |
20250521 | 1,118 | 1,132 | 1,114 | 1,119 | 90,000 | 2 | 100% | 100% | 90% | ▲ | 100% | 101% | 100% | 97% | 103% |
20250522 | 1,107 | 1,120 | 1,105 | 1,110 | 83,700 | -9 | 99% | 100% | 93% | ▼ | 100% | 99% | 99% | 97% | 102% |
20250523 | 1,122 | 1,130 | 1,114 | 1,124 | 145,100 | 14 | 101% | 100% | 173% | ▲ | 99% | 97% | 0% | 98% | 103% |
20250526 | 1,138 | 1,139 | 1,122 | 1,130 | 51,700 | 6 | 101% | 99% | 36% | ▲▲ | 99% | 98% | 0% | 98% | 104% |
20250527 | 1,130 | 1,131 | 1,112 | 1,115 | 41,700 | -15 | 99% | 99% | 81% | ▼ | 98% | 97% | 0% | 97% | 102% |
20250528 | 1,129 | 1,129 | 1,102 | 1,106 | 79,200 | -9 | 99% | 98% | 190% | ▼▼ | 100% | 99% | 0% | 96% | 102% |
20250529 | 1,109 | 1,115 | 1,102 | 1,105 | 82,000 | -1 | 100% | 100% | 104% | ▼▼▼ | 102% | 101% | 0% | 96% | 101% |
20250530 | 1,085 | 1,110 | 1,082 | 1,109 | 157,500 | 4 | 100% | 102% | 192% | ▲ | 100% | 101% | 0% | 97% | 102% |
20250602 | 1,091 | 1,100 | 1,089 | 1,094 | 72,600 | -15 | 99% | 100% | 46% | ▼ | 100% | 101% | 0% | 95% | 100% |
20250603 | 1,097 | 1,107 | 1,097 | 1,098 | 77,100 | 4 | 100% | 100% | 106% | ▲ | 100% | 0% | 0% | 96% | 100% |
20250604 | 1,104 | 1,106 | 1,100 | 1,100 | 51,100 | 2 | 100% | 100% | 66% | ▲▲ | 100% | 0% | 0% | 96% | 101% |
20250605 | 1,094 | 1,101 | 1,091 | 1,091 | 60,600 | -9 | 99% | 100% | 119% | ▼ | 101% | 0% | 0% | 95% | 100% |
20250606 | 1,097 | 1,110 | 1,097 | 1,106 | 59,900 | 15 | 101% | 101% | 99% | ▲ | % | % | % | 96% | 101% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 9,900 | 35,900 | 8,000 | 13,800 | 1,900 | 22,100 |
2025-05-23 | 10,800 | 33,500 | 8,100 | 12,700 | 2,700 | 20,800 |
2025-05-16 | 11,700 | 33,600 | 8,100 | 13,000 | 3,600 | 20,600 |
2025-05-09 | 12,100 | 33,800 | 8,100 | 12,800 | 4,000 | 21,000 |
2025-05-02 | 13,400 | 37,700 | 8,000 | 11,300 | 5,400 | 26,400 |
2025-04-25 | 11,300 | 39,500 | 8,000 | 16,200 | 3,300 | 23,300 |
2025-04-18 | 10,100 | 32,200 | 8,300 | 10,600 | 1,800 | 21,600 |
2025-04-11 | 9,400 | 23,200 | 8,300 | 10,300 | 1,100 | 12,900 |
2025-04-04 | 9,600 | 24,400 | 8,300 | 11,100 | 1,300 | 13,300 |
2025-03-28 | 8,900 | 20,000 | 8,200 | 13,000 | 700 | 7,000 |
2025-03-21 | 8,800 | 23,800 | 8,200 | 13,100 | 600 | 10,700 |
2025-03-14 | 8,800 | 23,500 | 8,000 | 12,500 | 800 | 11,000 |
2025-03-07 | 8,300 | 19,500 | 8,000 | 11,800 | 300 | 7,700 |
2025-02-28 | 10,600 | 24,500 | 8,000 | 12,500 | 2,600 | 12,000 |
2025-02-21 | 9,300 | 28,500 | 8,000 | 14,400 | 1,300 | 14,100 |
2025-02-14 | 9,000 | 22,400 | 8,000 | 14,700 | 1,000 | 7,700 |
2025-02-07 | 10,600 | 23,300 | 8,000 | 15,400 | 2,600 | 7,900 |
2025-01-31 | 11,100 | 21,600 | 8,000 | 15,000 | 3,100 | 6,600 |
2025-01-24 | 10,900 | 19,900 | 8,000 | 13,900 | 2,900 | 6,000 |
2025-01-17 | 11,500 | 22,100 | 8,000 | 14,500 | 3,500 | 7,600 |
2025-01-10 | 11,600 | 19,300 | 8,000 | 13,800 | 3,600 | 5,500 |
2024-12-27 | 11,400 | 19,000 | 8,000 | 14,600 | 3,400 | 4,400 |
2024-12-20 | 10,000 | 20,500 | 8,000 | 16,400 | 2,000 | 4,100 |
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
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 237,006 | 0.33% | ▼ | -128,526 | 1,303 | 1,313 | 1,277 | 1,291 | 81,000 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 365,532 | 0.51% | ▲ | 1,320 | 1,340 | 1,304 | 1,308 | 105,400 |
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 | 2025-06-07 17:26:54 |
4956 | 2 | 「第100回 定時株主総会招集通知(2025年6月24日開催)」を掲載しました。 | 2025-05-30 22:32:34 |
4956 | 2 | 「第100回 定時株主総会 電子提供措置事項」を掲載しました。 | 2025-05-30 22:32:03 |
4956 | 2 | 「第100回 定時株主総会招集通知(交付書面非記載事項)」を掲載しました。 | 2025-05-30 22:31:46 |
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 |