| 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 | 983 | 983 | 944 | 949 | 3,500 | -10 | 99% | 97% | 3500% | ▼▼▼ | 100% | 100% | 101% | 98% | 102% |
| 20250122 | 959 | 959 | 959 | 959 | 700 | 10 | 101% | 100% | 20% | ▲ | 100% | 99% | 100% | 99% | 103% |
| 20250123 | 971 | 972 | 971 | 972 | 200 | 13 | 101% | 100% | 29% | ▲▲ | 97% | 98% | 99% | 100% | 103% |
| 20250124 | 981 | 981 | 951 | 952 | 2,100 | -20 | 98% | 97% | 1050% | ▼ | 100% | 102% | 101% | 98% | 101% |
| 20250127 | 953 | 956 | 952 | 956 | 800 | 4 | 100% | 100% | 38% | ▲ | 101% | 102% | 102% | 98% | 102% |
| 20250129 | 948 | 956 | 948 | 956 | 1,100 | 0 | 100% | 101% | 138% | -- | 100% | 99% | 101% | 98% | 102% |
| 20250130 | 956 | 957 | 956 | 957 | 200 | 1 | 100% | 100% | 18% | ▲ | 98% | 98% | 98% | 98% | 102% |
| 20250131 | 971 | 971 | 956 | 956 | 900 | -1 | 100% | 98% | 450% | ▼ | 100% | 98% | 98% | 98% | 102% |
| 20250203 | 971 | 971 | 971 | 971 | 100 | 15 | 102% | 100% | 11% | ▲ | 100% | 101% | 101% | 100% | 103% |
| 20250204 | 948 | 948 | 944 | 944 | 200 | -27 | 97% | 100% | 200% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20250205 | 950 | 950 | 950 | 950 | 200 | 6 | 101% | 100% | 100% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20250206 | 950 | 950 | 950 | 950 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 102% | 101% | 98% | 101% |
| 20250207 | 950 | 950 | 950 | 950 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 100% | 98% | 101% |
| 20250212 | 950 | 953 | 950 | 953 | 1,200 | 3 | 100% | 100% | 1200% | ▲ | 100% | 99% | 100% | 98% | 101% |
| 20250213 | 950 | 950 | 946 | 946 | 600 | -7 | 99% | 100% | 50% | ▼ | 99% | 98% | 99% | 97% | 100% |
| 20250217 | 961 | 961 | 947 | 947 | 200 | 1 | 100% | 99% | 33% | ▲ | 99% | 98% | 98% | 97% | 100% |
| 20250219 | 974 | 974 | 967 | 967 | 200 | 20 | 102% | 99% | 100% | ▲▲ | 99% | 100% | 100% | 99% | 102% |
| 20250220 | 952 | 957 | 945 | 945 | 700 | -22 | 98% | 99% | 350% | ▼ | 98% | 99% | 99% | 97% | 100% |
| 20250225 | 966 | 966 | 942 | 942 | 800 | -3 | 100% | 98% | 114% | ▼▼ | 100% | 101% | 103% | 97% | 100% |
| 20250226 | 945 | 946 | 945 | 946 | 200 | 4 | 100% | 100% | 25% | ▲ | 99% | 99% | 102% | 97% | 100% |
| 20250227 | 960 | 960 | 952 | 952 | 200 | 6 | 101% | 99% | 100% | ▲▲ | 99% | 99% | 103% | 98% | 101% |
| 20250228 | 961 | 961 | 948 | 948 | 800 | -4 | 100% | 99% | 400% | ▼ | 102% | 101% | 105% | 98% | 101% |
| 20250303 | 941 | 956 | 941 | 956 | 300 | 8 | 101% | 102% | 38% | ▲ | 100% | 99% | 103% | 98% | 101% |
| 20250304 | 953 | 953 | 953 | 953 | 100 | -3 | 100% | 100% | 33% | ▼ | 100% | 99% | 103% | 98% | 101% |
| 20250305 | 953 | 953 | 953 | 953 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 103% | 98% | 101% |
| 20250306 | 953 | 953 | 953 | 953 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 104% | 98% | 101% |
| 20250307 | 944 | 944 | 944 | 944 | 200 | -9 | 99% | 100% | 200% | ▼ | 100% | 101% | 104% | 97% | 100% |
| 20250310 | 944 | 944 | 944 | 944 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 102% | 105% | 97% | 100% |
| 20250311 | 939 | 939 | 939 | 939 | 300 | -5 | 99% | 100% | 300% | ▼ | 100% | 101% | 104% | 97% | 100% |
| 20250312 | 949 | 949 | 949 | 949 | 100 | 10 | 101% | 100% | 33% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20250313 | 950 | 950 | 950 | 950 | 100 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 101% | 100% | 98% | 101% |
| 20250317 | 955 | 955 | 955 | 955 | 100 | 5 | 101% | 100% | 100% | ▲▲▲ | 100% | 101% | 100% | 99% | 102% |
| 20250318 | 955 | 955 | 955 | 955 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 104% | 101% | 99% | 102% |
| 20250321 | 942 | 942 | 942 | 942 | 100 | -13 | 99% | 100% | 50% | ▼ | 100% | 102% | 100% | 97% | 100% |
| 20250324 | 957 | 960 | 957 | 960 | 600 | 18 | 102% | 100% | 600% | ▲ | 100% | 103% | 100% | 99% | 102% |
| 20250325 | 958 | 958 | 958 | 958 | 500 | -2 | 100% | 100% | 83% | ▼ | 100% | 102% | 99% | 99% | 102% |
| 20250326 | 969 | 969 | 969 | 969 | 100 | 11 | 101% | 100% | 20% | ▲ | 100% | 101% | 98% | 100% | 103% |
| 20250327 | 977 | 978 | 969 | 978 | 500 | 9 | 101% | 100% | 500% | ▲▲ | 101% | 99% | 99% | 100% | 104% |
| 20250328 | 963 | 973 | 961 | 973 | 500 | -5 | 99% | 101% | 100% | ▼ | 100% | 96% | 0% | 99% | 104% |
| 20250331 | 985 | 986 | 973 | 986 | 1,300 | 13 | 101% | 100% | 260% | ▲ | 100% | 93% | 0% | 100% | 105% |
| 20250401 | 986 | 986 | 986 | 986 | 100 | 0 | 100% | 100% | 8% | -- | 97% | 91% | 0% | 100% | 105% |
| 20250402 | 986 | 986 | 957 | 957 | 1,100 | -29 | 97% | 97% | 1100% | ▼ | 100% | 99% | 0% | 97% | 102% |
| 20250403 | 942 | 945 | 942 | 945 | 300 | -12 | 99% | 100% | 27% | ▼▼ | 99% | 101% | 0% | 96% | 101% |
| 20250404 | 922 | 922 | 915 | 915 | 1,000 | -30 | 97% | 99% | 333% | ▼▼▼ | 100% | 106% | 0% | 93% | 100% |
| 20250408 | 900 | 900 | 900 | 900 | 500 | -15 | 98% | 100% | 50% | ▼▼▼▼ | 100% | 106% | 0% | 91% | 100% |
| 20250409 | 899 | 899 | 899 | 899 | 700 | -1 | 100% | 100% | 140% | ▼▼▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20250414 | 930 | 932 | 930 | 932 | 400 | 33 | 104% | 100% | 57% | ▲ | 100% | 0% | 0% | 95% | 104% |
| 20250415 | 934 | 934 | 934 | 934 | 100 | 2 | 100% | 100% | 25% | ▲▲ | 102% | 0% | 0% | 95% | 104% |
| 20250418 | 934 | 955 | 934 | 955 | 200 | 21 | 102% | 102% | 200% | ▲▲▲ | % | % | % | 97% | 106% |
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 | 0 | 190,200 | 0 | 185,000 | 0 | 5,200 |
| 2025-04-04 | 0 | 189,200 | 0 | 184,000 | 0 | 5,200 |
| 2025-03-28 | 0 | 189,500 | 0 | 184,200 | 0 | 5,300 |
| 2025-03-21 | 0 | 189,600 | 0 | 184,200 | 0 | 5,400 |
| 2025-03-14 | 0 | 189,400 | 0 | 184,000 | 0 | 5,400 |
| 2025-03-07 | 0 | 189,600 | 0 | 184,000 | 0 | 5,600 |
| 2025-02-28 | 0 | 189,500 | 0 | 184,000 | 0 | 5,500 |
| 2025-02-21 | 0 | 189,500 | 0 | 184,000 | 0 | 5,500 |
| 2025-02-14 | 0 | 189,500 | 0 | 184,000 | 0 | 5,500 |
| 2025-02-07 | 0 | 190,000 | 0 | 184,000 | 0 | 6,000 |
| 2025-01-31 | 0 | 190,000 | 0 | 184,000 | 0 | 6,000 |
| 2025-01-24 | 0 | 190,100 | 0 | 184,000 | 0 | 6,100 |
| 2025-01-17 | 0 | 190,300 | 0 | 184,000 | 0 | 6,300 |
| 2025-01-10 | 0 | 190,300 | 0 | 184,000 | 0 | 6,300 |
| 2024-12-27 | 0 | 190,500 | 0 | 184,100 | 0 | 6,400 |
| 2024-12-20 | 0 | 190,300 | 0 | 184,000 | 0 | 6,300 |
| 2024-12-13 | 0 | 191,800 | 0 | 184,000 | 0 | 7,800 |
| 2024-12-06 | 0 | 191,800 | 0 | 184,000 | 0 | 7,800 |
| 2024-11-29 | 0 | 191,800 | 0 | 184,000 | 0 | 7,800 |
| 2024-11-22 | 0 | 192,200 | 0 | 184,000 | 0 | 8,200 |
| 2024-11-15 | 0 | 192,500 | 0 | 184,300 | 0 | 8,200 |
| 2024-11-08 | 0 | 201,400 | 0 | 193,100 | 0 | 8,300 |
| 2024-11-01 | 0 | 192,400 | 0 | 184,100 | 0 | 8,300 |
| 2024-10-25 | 0 | 192,100 | 0 | 184,100 | 0 | 8,000 |
| 2024-10-18 | 0 | 191,400 | 0 | 184,500 | 0 | 6,900 |
| 2024-10-11 | 0 | 191,300 | 0 | 184,500 | 0 | 6,800 |
| 2024-10-04 | 0 | 191,100 | 0 | 184,400 | 0 | 6,700 |
| 2024-09-27 | 0 | 76,000 | 0 | 69,900 | 0 | 6,100 |
| 2024-09-20 | 0 | 76,800 | 0 | 70,700 | 0 | 6,100 |
| 2024-09-13 | 0 | 76,800 | 0 | 70,600 | 0 | 6,200 |
| 2024-09-06 | 0 | 76,700 | 0 | 70,600 | 0 | 6,100 |
| 2024-08-30 | 0 | 76,500 | 0 | 70,400 | 0 | 6,100 |
| 2024-08-23 | 0 | 77,500 | 0 | 70,400 | 0 | 7,100 |
| 2024-08-16 | 0 | 77,700 | 0 | 69,200 | 0 | 8,500 |
| 2024-08-09 | 0 | 192,100 | 0 | 184,000 | 0 | 8,100 |
| 2024-08-02 | 0 | 194,600 | 0 | 185,500 | 0 | 9,100 |
| 2024-07-26 | 0 | 195,400 | 0 | 185,500 | 0 | 9,900 |
| 2024-07-19 | 0 | 195,500 | 0 | 184,900 | 0 | 10,600 |
| 2024-07-12 | 0 | 194,500 | 0 | 184,700 | 0 | 9,800 |
| 2024-07-05 | 0 | 194,400 | 0 | 184,700 | 0 | 9,700 |
| 2024-06-28 | 0 | 193,800 | 0 | 184,800 | 0 | 9,000 |
| 2024-06-21 | 0 | 191,500 | 0 | 184,800 | 0 | 6,700 |
| 2024-06-14 | 0 | 189,400 | 0 | 182,500 | 0 | 6,900 |
| 2024-06-07 | 0 | 188,400 | 0 | 181,800 | 0 | 6,600 |
| 2024-05-31 | 0 | 188,900 | 0 | 181,800 | 0 | 7,100 |
| 2024-05-24 | 0 | 188,400 | 0 | 181,700 | 0 | 6,700 |
| 2024-05-17 | 0 | 187,300 | 0 | 181,300 | 0 | 6,000 |
| 2024-05-10 | 0 | 190,300 | 0 | 185,700 | 0 | 4,600 |
| 2024-05-02 | 0 | 189,900 | 0 | 185,600 | 0 | 4,300 |
| 2024-04-26 | 0 | 189,900 | 0 | 185,600 | 0 | 4,300 |
| 2024-04-19 | 0 | 190,000 | 0 | 185,600 | 0 | 4,400 |
| 2024-04-12 | 0 | 189,400 | 0 | 185,200 | 0 | 4,200 |
| 2024-04-05 | 0 | 185,100 | 0 | 181,200 | 0 | 3,900 |
| 2024-03-29 | 0 | 185,900 | 0 | 181,300 | 0 | 4,600 |
| 2024-03-22 | 0 | 72,000 | 0 | 67,500 | 0 | 4,500 |
| 2024-03-15 | 0 | 72,200 | 0 | 67,900 | 0 | 4,300 |
| 2024-03-08 | 0 | 73,100 | 0 | 68,500 | 0 | 4,600 |
| 2024-03-01 | 0 | 74,800 | 0 | 68,500 | 0 | 6,300 |
| 2024-02-22 | 0 | 187,600 | 0 | 183,000 | 0 | 4,600 |
| 2024-02-16 | 0 | 187,500 | 0 | 182,700 | 0 | 4,800 |
| 2024-02-09 | 0 | 188,700 | 0 | 182,900 | 0 | 5,800 |
| 2024-02-02 | 0 | 189,500 | 0 | 183,100 | 0 | 6,400 |
| 2024-01-26 | 0 | 188,800 | 0 | 183,000 | 0 | 5,800 |
| 2024-01-19 | 0 | 188,000 | 0 | 182,900 | 0 | 5,100 |
| 2024-01-12 | 0 | 186,800 | 0 | 183,100 | 0 | 3,700 |
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 |
|---|---|---|---|
| 6060 | 1 | こころネットグループ-感動のある人生を。 | 2025-04-19 14:23:20 |
| 6060 | 2 | 免責事項-IR情報｜こころネットグループ-感動のある人生を。 | 2024-06-21 16:35:53 |
| 6060 | 2 | 電子公告-IR情報｜こころネットグループ-感動のある人生を。 | 2024-06-21 16:35:52 |
| 6060 | 2 | FAQ-IR情報｜こころネットグループ-感動のある人生を。 | 2024-06-21 16:35:51 |
| 6060 | 2 | ディスクロージャーに関する基本方針-ディスクロージャー・ポリシー｜こころネットグループ-感動のある人生を。 | 2024-06-21 16:35:50 |
| 6060 | 2 | コーポレートガバナンスに関する基本方針-コーポレートガバナンス｜こころネットグループ-感動のある人生を。 | 2024-06-21 16:35:49 |
| 6060 | 2 | 株主総会-IR情報｜こころネットグループ-感動のある人生を。 | 2024-06-21 16:35:48 |
| 6060 | 2 | 株主総会-IR情報｜こころネットグループ-感動のある人生を。 | 2024-06-21 16:35:46 |
| 6060 | 2 | 有価証券報告書-IR情報｜こころネットグループ-感動のある人生を。 | 2024-06-21 16:35:45 |
| 6060 | 2 | 適時開示書類-IR情報｜こころネットグループ-感動のある人生を。 | 2024-06-21 16:35:44 |