| 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 | 934 | 945 | 934 | 939 | 7,400 | 4 | 100% | 101% | 110% | ▲ | 100% | 102% | 100% | 95% | 101% |
| 20250121 | 943 | 946 | 943 | 944 | 3,600 | 5 | 101% | 100% | 49% | ▲▲ | 100% | 102% | 99% | 95% | 101% |
| 20250122 | 947 | 953 | 945 | 948 | 6,500 | 4 | 100% | 100% | 181% | ▲▲▲ | 101% | 102% | 99% | 96% | 101% |
| 20250123 | 948 | 953 | 946 | 953 | 4,300 | 5 | 101% | 101% | 66% | ▲▲▲▲ | 101% | 101% | 99% | 96% | 102% |
| 20250124 | 953 | 960 | 949 | 960 | 3,700 | 7 | 101% | 101% | 86% | ▲▲▲▲▲ | 99% | 99% | 97% | 97% | 103% |
| 20250127 | 974 | 974 | 956 | 961 | 6,400 | 1 | 100% | 99% | 173% | ▲▲▲▲▲▲ | 100% | 99% | 98% | 97% | 103% |
| 20250128 | 964 | 967 | 962 | 966 | 4,000 | 5 | 101% | 100% | 63% | ▲▲▲▲▲▲▲ | 99% | 98% | 98% | 98% | 103% |
| 20250129 | 967 | 967 | 962 | 962 | 1,600 | -4 | 100% | 99% | 40% | ▼ | 100% | 98% | 98% | 97% | 103% |
| 20250130 | 965 | 969 | 963 | 963 | 6,400 | 1 | 100% | 100% | 400% | ▲ | 99% | 97% | 99% | 97% | 103% |
| 20250131 | 962 | 962 | 952 | 952 | 2,300 | -11 | 99% | 99% | 36% | ▼ | 97% | 99% | 101% | 99% | 102% |
| 20250203 | 943 | 958 | 917 | 917 | 27,500 | -35 | 96% | 97% | 1196% | ▼▼ | 102% | 102% | 106% | 95% | 100% |
| 20250204 | 923 | 960 | 922 | 946 | 16,900 | 29 | 103% | 102% | 61% | ▲ | 98% | 99% | 103% | 98% | 103% |
| 20250205 | 952 | 957 | 926 | 930 | 13,300 | -16 | 98% | 98% | 79% | ▼ | 100% | 100% | 104% | 96% | 101% |
| 20250206 | 935 | 941 | 931 | 937 | 3,600 | 7 | 101% | 100% | 27% | ▲ | 100% | 100% | 104% | 97% | 102% |
| 20250207 | 939 | 948 | 935 | 935 | 6,300 | -2 | 100% | 100% | 175% | ▼ | 99% | 99% | 103% | 97% | 102% |
| 20250210 | 946 | 947 | 938 | 938 | 4,300 | 3 | 100% | 99% | 68% | ▲ | 99% | 100% | 103% | 97% | 102% |
| 20250212 | 943 | 944 | 936 | 936 | 3,800 | -2 | 100% | 99% | 88% | ▼ | 99% | 100% | 103% | 97% | 102% |
| 20250213 | 943 | 943 | 935 | 935 | 5,600 | -1 | 100% | 99% | 147% | ▼▼ | 99% | 100% | 104% | 97% | 102% |
| 20250214 | 940 | 940 | 933 | 933 | 3,100 | -2 | 100% | 99% | 55% | ▼▼▼ | 100% | 101% | 104% | 97% | 102% |
| 20250217 | 936 | 941 | 934 | 939 | 5,100 | 6 | 101% | 100% | 165% | ▲ | 100% | 101% | 105% | 97% | 102% |
| 20250218 | 938 | 942 | 936 | 942 | 2,400 | 3 | 100% | 100% | 47% | ▲▲ | 100% | 101% | 105% | 98% | 103% |
| 20250219 | 942 | 949 | 935 | 942 | 13,700 | 0 | 100% | 100% | 571% | -- | 100% | 101% | 105% | 98% | 103% |
| 20250220 | 941 | 948 | 935 | 938 | 8,900 | -4 | 100% | 100% | 65% | ▼ | 101% | 102% | 105% | 97% | 102% |
| 20250225 | 935 | 948 | 935 | 944 | 12,300 | 6 | 101% | 101% | 138% | ▲ | 101% | 102% | 105% | 98% | 103% |
| 20250226 | 935 | 947 | 935 | 947 | 11,700 | 3 | 100% | 101% | 95% | ▲▲ | 100% | 101% | 104% | 98% | 103% |
| 20250227 | 947 | 949 | 938 | 948 | 16,600 | 1 | 100% | 100% | 142% | ▲▲▲ | 100% | 103% | 104% | 98% | 103% |
| 20250228 | 948 | 952 | 943 | 948 | 19,300 | 0 | 100% | 100% | 116% | -- | 100% | 102% | 103% | 98% | 103% |
| 20250303 | 953 | 954 | 942 | 954 | 13,900 | 6 | 101% | 100% | 72% | ▲ | 99% | 102% | 103% | 99% | 104% |
| 20250304 | 955 | 955 | 948 | 949 | 10,100 | -5 | 99% | 99% | 73% | ▼ | 101% | 102% | 103% | 99% | 103% |
| 20250305 | 953 | 961 | 951 | 961 | 17,000 | 12 | 101% | 101% | 168% | ▲ | 101% | 99% | 102% | 100% | 105% |
| 20250306 | 967 | 976 | 967 | 976 | 16,500 | 15 | 102% | 101% | 97% | ▲▲ | 99% | 98% | 100% | 100% | 105% |
| 20250307 | 976 | 976 | 960 | 966 | 12,800 | -10 | 99% | 99% | 78% | ▼ | 100% | 99% | 101% | 99% | 104% |
| 20250310 | 968 | 970 | 962 | 970 | 21,100 | 4 | 100% | 100% | 165% | ▲ | 99% | 99% | 102% | 99% | 104% |
| 20250311 | 962 | 969 | 957 | 957 | 16,400 | -13 | 99% | 99% | 78% | ▼ | 100% | 101% | 102% | 98% | 103% |
| 20250312 | 957 | 962 | 955 | 955 | 16,000 | -2 | 100% | 100% | 98% | ▼▼ | 101% | 103% | 100% | 98% | 102% |
| 20250313 | 956 | 968 | 955 | 961 | 21,100 | 6 | 101% | 101% | 132% | ▲ | 100% | 103% | 97% | 98% | 103% |
| 20250314 | 955 | 961 | 955 | 955 | 25,900 | -6 | 99% | 100% | 123% | ▼ | 100% | 103% | 96% | 98% | 102% |
| 20250317 | 960 | 960 | 955 | 956 | 46,100 | 1 | 100% | 100% | 178% | ▲ | 100% | 101% | 95% | 98% | 102% |
| 20250318 | 961 | 965 | 960 | 964 | 23,000 | 8 | 101% | 100% | 50% | ▲▲ | 102% | 102% | 95% | 99% | 103% |
| 20250319 | 963 | 984 | 963 | 983 | 53,400 | 19 | 102% | 102% | 232% | ▲▲▲ | 101% | 100% | 96% | 100% | 105% |
| 20250321 | 976 | 985 | 974 | 985 | 73,500 | 2 | 100% | 101% | 138% | ▲▲▲▲ | 97% | 99% | 94% | 100% | 105% |
| 20250324 | 989 | 989 | 962 | 963 | 74,200 | -22 | 98% | 97% | 101% | ▼ | 99% | 98% | 96% | 98% | 103% |
| 20250325 | 973 | 975 | 960 | 968 | 52,500 | 5 | 101% | 99% | 71% | ▲ | 101% | 95% | 96% | 98% | 103% |
| 20250326 | 968 | 979 | 964 | 979 | 90,100 | 11 | 101% | 101% | 172% | ▲▲ | 100% | 95% | 96% | 99% | 103% |
| 20250327 | 973 | 975 | 965 | 975 | 113,000 | -4 | 100% | 100% | 125% | ▼ | 99% | 95% | 97% | 99% | 103% |
| 20250328 | 961 | 961 | 953 | 953 | 61,400 | -22 | 98% | 99% | 54% | ▼▼ | 97% | 95% | 98% | 97% | 101% |
| 20250331 | 950 | 950 | 921 | 922 | 22,000 | -31 | 97% | 97% | 36% | ▼▼▼ | 97% | 93% | 98% | 94% | 100% |
| 20250401 | 949 | 949 | 923 | 923 | 10,500 | 1 | 100% | 97% | 48% | ▲ | 98% | 96% | 101% | 94% | 100% |
| 20250402 | 924 | 925 | 910 | 910 | 11,500 | -13 | 99% | 98% | 110% | ▼ | 99% | 99% | 103% | 92% | 100% |
| 20250403 | 910 | 910 | 903 | 903 | 13,900 | -7 | 99% | 99% | 121% | ▼▼ | 98% | 100% | 0% | 92% | 100% |
| 20250404 | 901 | 901 | 876 | 880 | 20,000 | -23 | 97% | 98% | 144% | ▼▼▼ | 102% | 106% | 0% | 89% | 100% |
| 20250408 | 862 | 890 | 862 | 883 | 20,400 | 3 | 100% | 102% | 102% | ▲ | 98% | 104% | 0% | 90% | 100% |
| 20250409 | 876 | 876 | 858 | 859 | 11,700 | -24 | 97% | 98% | 57% | ▼ | 100% | 100% | 0% | 87% | 100% |
| 20250410 | 901 | 907 | 889 | 898 | 14,000 | 39 | 105% | 100% | 120% | ▲ | 100% | 102% | 0% | 91% | 105% |
| 20250411 | 892 | 900 | 873 | 892 | 11,200 | -6 | 99% | 100% | 80% | ▼ | 102% | 104% | 0% | 91% | 104% |
| 20250414 | 898 | 917 | 895 | 914 | 12,400 | 22 | 102% | 102% | 111% | ▲ | 99% | 102% | 0% | 93% | 106% |
| 20250415 | 917 | 921 | 905 | 905 | 9,800 | -9 | 99% | 99% | 79% | ▼ | 100% | 0% | 0% | 92% | 105% |
| 20250416 | 904 | 907 | 901 | 901 | 4,100 | -4 | 100% | 100% | 42% | ▼▼ | 101% | 0% | 0% | 91% | 105% |
| 20250417 | 900 | 917 | 900 | 913 | 4,400 | 12 | 101% | 101% | 107% | ▲ | 101% | 0% | 0% | 93% | 106% |
| 20250418 | 921 | 933 | 920 | 933 | 12,300 | 20 | 102% | 101% | 280% | ▲▲ | % | % | % | 95% | 109% |
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 | 200 | 21,800 | 200 | 4,100 | 0 | 17,700 |
| 2025-04-04 | 1,300 | 22,400 | 1,300 | 4,700 | 0 | 17,700 |
| 2025-03-28 | 7,500 | 18,700 | 7,500 | 3,500 | 0 | 15,200 |
| 2025-03-21 | 241,300 | 23,400 | 241,300 | 4,200 | 0 | 19,200 |
| 2025-03-14 | 109,500 | 21,800 | 109,500 | 4,100 | 0 | 17,700 |
| 2025-03-07 | 50,000 | 21,200 | 50,000 | 3,500 | 0 | 17,700 |
| 2025-02-28 | 22,100 | 22,400 | 22,100 | 4,000 | 0 | 18,400 |
| 2025-02-21 | 3,100 | 24,300 | 3,100 | 4,400 | 0 | 19,900 |
| 2025-02-14 | 1,500 | 22,900 | 1,500 | 4,100 | 0 | 18,800 |
| 2025-02-07 | 600 | 22,300 | 600 | 3,300 | 0 | 19,000 |
| 2025-01-31 | 200 | 20,100 | 200 | 3,100 | 0 | 17,000 |
| 2025-01-24 | 100 | 21,300 | 100 | 3,600 | 0 | 17,700 |
| 2025-01-17 | 0 | 22,100 | 0 | 4,200 | 0 | 17,900 |
| 2025-01-10 | 0 | 20,500 | 0 | 3,300 | 0 | 17,200 |
| 2024-12-27 | 0 | 20,300 | 0 | 4,600 | 0 | 15,700 |
| 2024-12-20 | 0 | 19,900 | 0 | 3,800 | 0 | 16,100 |
| 2024-12-13 | 0 | 19,300 | 0 | 3,300 | 0 | 16,000 |
| 2024-12-06 | 0 | 22,000 | 0 | 4,800 | 0 | 17,200 |
| 2024-11-29 | 0 | 20,400 | 0 | 3,900 | 0 | 16,500 |
| 2024-11-22 | 0 | 20,400 | 0 | 3,700 | 0 | 16,700 |
| 2024-11-15 | 100 | 21,800 | 100 | 3,700 | 0 | 18,100 |
| 2024-11-08 | 0 | 21,900 | 0 | 3,800 | 0 | 18,100 |
| 2024-11-01 | 0 | 25,600 | 0 | 5,200 | 0 | 20,400 |
| 2024-10-25 | 0 | 23,500 | 0 | 3,900 | 0 | 19,600 |
| 2024-10-18 | 0 | 18,100 | 0 | 2,900 | 0 | 15,200 |
| 2024-10-11 | 0 | 18,200 | 0 | 3,000 | 0 | 15,200 |
| 2024-10-04 | 0 | 19,600 | 0 | 3,300 | 0 | 16,300 |
| 2024-09-27 | 0 | 21,600 | 0 | 3,200 | 0 | 18,400 |
| 2024-09-20 | 0 | 22,000 | 0 | 3,200 | 0 | 18,800 |
| 2024-09-13 | 0 | 24,800 | 0 | 4,300 | 0 | 20,500 |
| 2024-09-06 | 0 | 24,600 | 0 | 4,400 | 0 | 20,200 |
| 2024-08-30 | 0 | 21,700 | 0 | 3,600 | 0 | 18,100 |
| 2024-08-23 | 0 | 21,500 | 0 | 3,700 | 0 | 17,800 |
| 2024-08-16 | 0 | 23,300 | 0 | 3,800 | 0 | 19,500 |
| 2024-08-09 | 0 | 24,300 | 0 | 4,000 | 0 | 20,300 |
| 2024-08-02 | 0 | 32,300 | 0 | 7,800 | 0 | 24,500 |
| 2024-07-26 | 0 | 27,300 | 0 | 7,300 | 0 | 20,000 |
| 2024-07-19 | 0 | 25,900 | 0 | 6,900 | 0 | 19,000 |
| 2024-07-12 | 0 | 25,100 | 0 | 6,700 | 0 | 18,400 |
| 2024-07-05 | 0 | 27,500 | 0 | 10,700 | 0 | 16,800 |
| 2024-06-28 | 0 | 27,600 | 0 | 11,600 | 0 | 16,000 |
| 2024-06-21 | 0 | 34,500 | 0 | 14,800 | 0 | 19,700 |
| 2024-06-14 | 0 | 37,700 | 0 | 11,200 | 0 | 26,500 |
| 2024-06-07 | 0 | 35,200 | 0 | 7,200 | 0 | 28,000 |
| 2024-05-31 | 0 | 33,300 | 0 | 6,600 | 0 | 26,700 |
| 2024-05-24 | 0 | 32,400 | 0 | 6,700 | 0 | 25,700 |
| 2024-05-17 | 0 | 31,300 | 0 | 6,300 | 0 | 25,000 |
| 2024-05-10 | 0 | 32,400 | 0 | 6,300 | 0 | 26,100 |
| 2024-05-02 | 0 | 29,900 | 0 | 6,100 | 0 | 23,800 |
| 2024-04-26 | 0 | 29,100 | 0 | 6,300 | 0 | 22,800 |
| 2024-04-19 | 0 | 25,400 | 0 | 6,300 | 0 | 19,100 |
| 2024-04-12 | 0 | 24,400 | 0 | 6,200 | 0 | 18,200 |
| 2024-04-05 | 0 | 28,600 | 0 | 9,600 | 0 | 19,000 |
| 2024-03-29 | 700 | 29,700 | 700 | 10,000 | 0 | 19,700 |
| 2024-03-22 | 204,900 | 30,300 | 204,900 | 9,700 | 0 | 20,600 |
| 2024-03-15 | 120,800 | 30,500 | 120,800 | 10,400 | 0 | 20,100 |
| 2024-03-08 | 60,900 | 31,000 | 60,900 | 11,100 | 0 | 19,900 |
| 2024-03-01 | 20,500 | 30,800 | 20,500 | 11,600 | 0 | 19,200 |
| 2024-02-22 | 4,700 | 30,300 | 4,700 | 11,700 | 0 | 18,600 |
| 2024-02-16 | 3,200 | 35,500 | 3,200 | 11,700 | 0 | 23,800 |
| 2024-02-09 | 2,000 | 36,200 | 2,000 | 11,200 | 0 | 25,000 |
| 2024-02-02 | 1,500 | 37,200 | 1,500 | 13,800 | 0 | 23,400 |
| 2024-01-26 | 500 | 34,800 | 500 | 11,100 | 0 | 23,700 |
| 2024-01-19 | 300 | 35,200 | 300 | 11,300 | 0 | 23,900 |
| 2024-01-12 | 100 | 31,900 | 100 | 9,400 | 0 | 22,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250318 | 15:30 | コロナ | 役員人事に関するお知らせ |
| 20250219 | 15:30 | コロナ | 組織変更及び人事異動に関するお知らせ |
| 20250204 | 15:30 | コロナ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241030 | 15:00 | コロナ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241023 | 15:00 | コロナ | 連結業績予想の修正に関するお知らせ |
| 20240730 | 15:00 | コロナ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | コロナ | 特定譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240625 | 15:40 | コロナ | 特定譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240517 | 15:00 | コロナ | 剰余金の配当に関するお知らせ |
| 20240425 | 15:00 | コロナ | 連結業績予想の修正に関するお知らせ |
| 20240315 | 15:00 | コロナ | 代表取締役の異動及び執行役員の異動に関するお知らせ |
| 20240216 | 15:00 | コロナ | 人事異動に関するお知らせ |
| 20240202 | 15:00 | コロナ | 2024年3月期 第3四半期決算短信〔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 |
|---|---|---|---|
| 5909 | 1 | 株式会社コロナ | 2025-04-19 14:21:39 |
| 5909 | 2 | 寒冷地向けFF式石油暖房機 AGRATIO、FIRNEO 2024年モデルを7月中旬から発売 ｜ニュース｜株式会社コロナ | 2024-06-21 16:33:22 |
| 5909 | 2 | IRニュース｜株式会社コロナ | 2024-06-19 05:21:05 |
| 5909 | 2 | IRニュース｜株式会社コロナ | 2024-06-19 05:21:04 |
| 5909 | 2 | IRニュース｜株式会社コロナ | 2024-06-19 05:21:02 |
| 5909 | 2 | IRニュース｜株式会社コロナ | 2024-06-19 05:21:01 |
| 5909 | 2 | IRニュース｜株式会社コロナ | 2024-06-19 05:21:00 |
| 5909 | 2 | IRニュース｜株式会社コロナ | 2024-06-19 05:20:59 |
| 5909 | 2 | IRニュース｜株式会社コロナ | 2024-06-19 05:20:58 |
| 5909 | 2 | IRニュース｜株式会社コロナ | 2024-06-19 05:20:57 |