| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 4,602 | 4,605 | 4,470 | 4,500 | 5,768,700 | -205 | 96% | 98% | 172% | ▼▼▼▼▼▼ | 101% | 97% | 96% | 89% | 100% |
| 20240726 | 4,500 | 4,606 | 4,487 | 4,540 | 3,940,800 | 40 | 101% | 101% | 68% | ▲ | 100% | 90% | 95% | 90% | 101% |
| 20240729 | 4,542 | 4,635 | 4,488 | 4,523 | 4,900,000 | -17 | 100% | 100% | 124% | ▼ | 102% | 92% | 103% | 89% | 101% |
| 20240730 | 4,217 | 4,328 | 4,203 | 4,304 | 10,465,200 | -219 | 95% | 102% | 214% | ▼▼ | 104% | 86% | 103% | 85% | 100% |
| 20240731 | 4,205 | 4,375 | 4,192 | 4,357 | 6,715,700 | 53 | 101% | 104% | 64% | ▲ | 97% | 91% | 102% | 86% | 101% |
| 20240801 | 4,232 | 4,249 | 4,060 | 4,092 | 9,113,200 | -265 | 94% | 97% | 136% | ▼ | 98% | 98% | 105% | 81% | 100% |
| 20240802 | 3,952 | 4,010 | 3,818 | 3,888 | 10,098,500 | -204 | 95% | 98% | 111% | ▼▼ | 96% | 107% | 115% | 77% | 100% |
| 20240805 | 3,603 | 3,640 | 3,324 | 3,476 | 12,285,200 | -412 | 89% | 96% | 122% | ▼▼▼ | 96% | 107% | 111% | 69% | 100% |
| 20240806 | 3,739 | 3,762 | 3,500 | 3,599 | 9,107,000 | 123 | 104% | 96% | 74% | ▲ | 107% | 114% | 114% | 71% | 104% |
| 20240807 | 3,596 | 3,908 | 3,557 | 3,858 | 8,042,200 | 259 | 107% | 107% | 88% | ▲▲ | 100% | 109% | 108% | 76% | 111% |
| 20240808 | 3,766 | 3,881 | 3,762 | 3,765 | 5,400,400 | -93 | 98% | 100% | 67% | ▼ | 99% | 111% | 104% | 74% | 108% |
| 20240809 | 3,900 | 3,980 | 3,819 | 3,867 | 5,851,300 | 102 | 103% | 99% | 108% | ▲ | 101% | 108% | 102% | 76% | 111% |
| 20240813 | 3,991 | 4,016 | 3,960 | 4,013 | 3,554,600 | 146 | 104% | 101% | 61% | ▲▲ | 101% | 102% | 100% | 79% | 115% |
| 20240814 | 4,064 | 4,102 | 4,036 | 4,099 | 2,952,700 | 86 | 102% | 101% | 83% | ▲▲▲ | 100% | 101% | 99% | 81% | 118% |
| 20240815 | 4,106 | 4,133 | 4,082 | 4,100 | 3,193,100 | 1 | 100% | 100% | 108% | ▲▲▲▲ | 102% | 97% | 95% | 82% | 118% |
| 20240816 | 4,256 | 4,329 | 4,219 | 4,326 | 5,500,200 | 226 | 106% | 102% | 172% | ▲▲▲▲▲ | 98% | 97% | 95% | 87% | 124% |
| 20240819 | 4,230 | 4,251 | 4,144 | 4,159 | 4,749,900 | -167 | 96% | 98% | 86% | ▼ | 99% | 97% | 96% | 85% | 120% |
| 20240820 | 4,198 | 4,198 | 4,142 | 4,154 | 3,252,800 | -5 | 100% | 99% | 68% | ▼▼ | 102% | 99% | 94% | 85% | 120% |
| 20240821 | 4,055 | 4,140 | 4,054 | 4,132 | 3,165,500 | -22 | 99% | 102% | 97% | ▼▼▼ | 99% | 97% | 92% | 88% | 119% |
| 20240822 | 4,139 | 4,144 | 4,088 | 4,088 | 1,867,300 | -44 | 99% | 99% | 59% | ▼▼▼▼ | 101% | 99% | 95% | 90% | 118% |
| 20240823 | 4,053 | 4,092 | 4,010 | 4,076 | 3,675,300 | -12 | 100% | 101% | 197% | ▼▼▼▼▼ | 99% | 100% | 96% | 90% | 117% |
| 20240826 | 4,045 | 4,047 | 3,975 | 3,987 | 3,556,300 | -89 | 98% | 99% | 97% | ▼▼▼▼▼▼ | 101% | 102% | 100% | 88% | 115% |
| 20240827 | 3,996 | 4,028 | 3,963 | 4,019 | 2,773,800 | 32 | 101% | 101% | 78% | ▲ | 100% | 100% | 100% | 92% | 116% |
| 20240828 | 4,000 | 4,017 | 3,986 | 4,017 | 2,426,200 | -2 | 100% | 100% | 87% | ▼ | 100% | 100% | 102% | 92% | 116% |
| 20240829 | 4,000 | 4,020 | 3,963 | 4,009 | 2,120,100 | -8 | 100% | 100% | 87% | ▼▼ | 101% | 95% | 102% | 93% | 115% |
| 20240830 | 4,019 | 4,067 | 4,011 | 4,056 | 3,246,600 | 47 | 101% | 101% | 153% | ▲ | 98% | 91% | 100% | 94% | 117% |
| 20240902 | 4,102 | 4,110 | 4,005 | 4,019 | 2,835,800 | -37 | 99% | 98% | 87% | ▼ | 100% | 91% | 101% | 93% | 116% |
| 20240903 | 4,032 | 4,034 | 3,998 | 4,019 | 2,699,600 | 0 | 100% | 100% | 95% | -- | 99% | 95% | 106% | 93% | 112% |
| 20240904 | 3,850 | 3,881 | 3,810 | 3,813 | 5,652,100 | -206 | 95% | 99% | 209% | ▼ | 100% | 98% | 109% | 88% | 101% |
| 20240905 | 3,744 | 3,827 | 3,704 | 3,753 | 7,148,700 | -60 | 98% | 100% | 126% | ▼▼ | 100% | 101% | 113% | 87% | 100% |
| 20240906 | 3,690 | 3,738 | 3,658 | 3,685 | 6,961,700 | -68 | 98% | 100% | 97% | ▼▼▼ | 103% | 106% | 118% | 85% | 100% |
| 20240909 | 3,545 | 3,677 | 3,544 | 3,664 | 5,857,100 | -21 | 99% | 103% | 84% | ▼▼▼▼ | 99% | 101% | 113% | 85% | 100% |
| 20240910 | 3,696 | 3,699 | 3,640 | 3,658 | 4,459,900 | -6 | 100% | 99% | 76% | ▼▼▼▼▼ | 100% | 101% | 113% | 85% | 100% |
| 20240911 | 3,681 | 3,722 | 3,624 | 3,668 | 4,976,000 | 10 | 100% | 100% | 112% | ▲ | 99% | 102% | 111% | 85% | 100% |
| 20240912 | 3,767 | 3,768 | 3,692 | 3,743 | 4,023,700 | 75 | 102% | 99% | 81% | ▲▲ | 100% | 104% | 112% | 87% | 102% |
| 20240913 | 3,713 | 3,725 | 3,690 | 3,716 | 4,361,400 | -27 | 99% | 100% | 108% | ▼ | 99% | 105% | 113% | 89% | 102% |
| 20240917 | 3,701 | 3,731 | 3,621 | 3,661 | 5,129,700 | -55 | 99% | 99% | 118% | ▼▼ | 101% | 108% | 113% | 88% | 100% |
| 20240918 | 3,701 | 3,740 | 3,694 | 3,734 | 3,243,300 | 73 | 102% | 101% | 63% | ▲ | 100% | 105% | 109% | 90% | 102% |
| 20240919 | 3,826 | 3,850 | 3,795 | 3,825 | 4,100,800 | 91 | 102% | 100% | 126% | ▲▲ | 99% | 105% | 107% | 94% | 105% |
| 20240920 | 3,895 | 3,905 | 3,828 | 3,854 | 5,667,700 | 29 | 101% | 99% | 138% | ▲▲▲ | 99% | 104% | 104% | 95% | 105% |
| 20240924 | 3,924 | 3,925 | 3,863 | 3,895 | 3,368,200 | 41 | 101% | 99% | 59% | ▲▲▲▲ | 103% | 104% | 105% | 96% | 106% |
| 20240925 | 3,881 | 4,012 | 3,881 | 3,984 | 4,803,100 | 89 | 102% | 103% | 143% | ▲▲▲▲▲ | 102% | 103% | 104% | 98% | 109% |
| 20240926 | 3,938 | 4,019 | 3,927 | 4,019 | 4,752,400 | 35 | 101% | 102% | 99% | ▲▲▲▲▲▲ | 102% | 101% | 102% | 99% | 110% |
| 20240927 | 4,003 | 4,100 | 3,987 | 4,084 | 4,814,500 | 65 | 102% | 102% | 101% | ▲▲▲▲▲▲▲ | 102% | 104% | 105% | 100% | 112% |
| 20240930 | 3,901 | 3,974 | 3,900 | 3,966 | 6,856,800 | -118 | 97% | 102% | 142% | ▼ | 101% | 104% | 101% | 97% | 108% |
| 20241001 | 4,003 | 4,051 | 3,983 | 4,051 | 2,910,400 | 85 | 102% | 101% | 42% | ▲ | 101% | 104% | 100% | 99% | 111% |
| 20241002 | 4,007 | 4,056 | 3,992 | 4,031 | 3,290,300 | -20 | 100% | 101% | 113% | ▼ | 98% | 99% | 98% | 99% | 110% |
| 20241003 | 4,115 | 4,124 | 4,028 | 4,050 | 3,187,900 | 19 | 100% | 98% | 97% | ▲ | 100% | 101% | 99% | 99% | 111% |
| 20241004 | 4,047 | 4,069 | 4,036 | 4,060 | 2,204,900 | 10 | 100% | 100% | 69% | ▲▲ | 101% | 99% | 95% | 99% | 111% |
| 20241007 | 4,145 | 4,194 | 4,132 | 4,176 | 4,183,900 | 116 | 103% | 101% | 190% | ▲▲▲ | 98% | 98% | 0% | 100% | 114% |
| 20241008 | 4,172 | 4,176 | 4,066 | 4,084 | 3,266,200 | -92 | 98% | 98% | 78% | ▼ | 98% | 100% | 0% | 98% | 112% |
| 20241009 | 4,100 | 4,120 | 4,017 | 4,031 | 2,472,000 | -53 | 99% | 98% | 76% | ▼▼ | 100% | 99% | 0% | 97% | 110% |
| 20241010 | 4,075 | 4,089 | 4,054 | 4,080 | 1,955,000 | 49 | 101% | 100% | 79% | ▲ | 99% | 98% | 0% | 98% | 111% |
| 20241011 | 4,120 | 4,120 | 4,074 | 4,086 | 2,534,900 | 6 | 100% | 99% | 130% | ▲▲ | 99% | 97% | 0% | 98% | 112% |
| 20241015 | 4,133 | 4,135 | 4,073 | 4,083 | 2,695,700 | -3 | 100% | 99% | 106% | ▼ | 100% | 99% | 0% | 98% | 112% |
| 20241016 | 4,028 | 4,065 | 3,985 | 4,046 | 3,000,900 | -37 | 99% | 100% | 111% | ▼▼ | 99% | 97% | 0% | 97% | 111% |
| 20241017 | 4,046 | 4,057 | 4,007 | 4,015 | 2,115,100 | -31 | 99% | 99% | 70% | ▼▼▼ | 100% | 0% | 0% | 96% | 108% |
| 20241018 | 4,016 | 4,033 | 4,002 | 4,021 | 1,538,700 | 6 | 100% | 100% | 73% | ▲ | 99% | 0% | 0% | 96% | 105% |
| 20241021 | 4,024 | 4,039 | 3,992 | 4,003 | 1,696,600 | -18 | 100% | 99% | 110% | ▼ | 98% | 0% | 0% | 96% | 104% |
| 20241022 | 4,011 | 4,016 | 3,918 | 3,944 | 2,781,800 | -59 | 99% | 98% | 164% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 157,400 | 2,375,400 | 38,900 | 977,100 | 118,500 | 1,398,300 |
| 2024-10-11 | 182,900 | 2,331,800 | 42,400 | 944,700 | 140,500 | 1,387,100 |
| 2024-10-04 | 180,400 | 2,510,000 | 62,900 | 1,008,100 | 117,500 | 1,501,900 |
| 2024-09-27 | 180,200 | 2,629,100 | 59,700 | 1,029,100 | 120,500 | 1,600,000 |
| 2024-09-20 | 169,400 | 2,880,700 | 56,700 | 1,035,900 | 112,700 | 1,844,800 |
| 2024-09-13 | 158,800 | 3,045,000 | 53,500 | 1,053,300 | 105,300 | 1,991,700 |
| 2024-09-06 | 151,100 | 3,119,500 | 50,500 | 1,036,200 | 100,600 | 2,083,300 |
| 2024-08-30 | 163,800 | 2,515,700 | 57,300 | 906,800 | 106,500 | 1,608,900 |
| 2024-08-23 | 155,900 | 2,438,500 | 43,200 | 873,300 | 112,700 | 1,565,200 |
| 2024-08-16 | 185,700 | 1,964,000 | 46,600 | 748,500 | 139,100 | 1,215,500 |
| 2024-08-09 | 131,500 | 2,322,700 | 38,100 | 809,900 | 93,400 | 1,512,800 |
| 2024-08-02 | 116,300 | 2,613,400 | 50,300 | 868,100 | 66,000 | 1,745,300 |
| 2024-07-26 | 147,900 | 2,225,400 | 35,500 | 1,227,100 | 112,400 | 998,300 |
| 2024-07-19 | 310,800 | 2,078,000 | 38,700 | 1,218,100 | 272,100 | 859,900 |
| 2024-07-12 | 234,100 | 1,992,900 | 39,300 | 1,126,000 | 194,800 | 866,900 |
| 2024-07-05 | 363,200 | 1,565,000 | 47,300 | 866,200 | 315,900 | 698,800 |
| 2024-06-28 | 213,500 | 1,634,200 | 40,900 | 900,600 | 172,600 | 733,600 |
| 2024-06-21 | 182,600 | 1,732,400 | 38,300 | 939,300 | 144,300 | 793,100 |
| 2024-06-14 | 207,800 | 1,911,600 | 39,200 | 988,200 | 168,600 | 923,400 |
| 2024-06-07 | 254,600 | 1,975,200 | 41,200 | 1,022,100 | 213,400 | 953,100 |
| 2024-05-31 | 203,800 | 1,719,700 | 41,400 | 837,400 | 162,400 | 882,300 |
| 2024-05-24 | 197,000 | 1,696,900 | 41,600 | 804,600 | 155,400 | 892,300 |
| 2024-05-17 | 199,000 | 1,768,400 | 49,900 | 803,200 | 149,100 | 965,200 |
| 2024-05-10 | 216,800 | 1,830,900 | 52,100 | 802,500 | 164,700 | 1,028,400 |
| 2024-05-02 | 221,900 | 1,857,600 | 50,700 | 816,700 | 171,200 | 1,040,900 |
| 2024-04-26 | 197,800 | 2,393,500 | 53,900 | 1,038,400 | 143,900 | 1,355,100 |
| 2024-04-19 | 192,300 | 1,890,800 | 48,700 | 786,100 | 143,600 | 1,104,700 |
| 2024-04-12 | 237,200 | 1,786,600 | 51,200 | 772,900 | 186,000 | 1,013,700 |
| 2024-04-05 | 246,000 | 1,733,800 | 50,700 | 734,100 | 195,300 | 999,700 |
| 2024-03-29 | 235,300 | 1,955,100 | 49,600 | 793,800 | 185,700 | 1,161,300 |
| 2024-03-22 | 284,600 | 1,952,800 | 51,100 | 768,800 | 233,500 | 1,184,000 |
| 2024-03-15 | 226,400 | 1,801,500 | 49,100 | 654,000 | 177,300 | 1,147,500 |
| 2024-03-08 | 284,500 | 1,758,900 | 56,400 | 702,500 | 228,100 | 1,056,400 |
| 2024-03-01 | 270,500 | 1,777,100 | 55,400 | 755,900 | 215,100 | 1,021,200 |
| 2024-02-22 | 270,600 | 1,912,400 | 55,800 | 740,100 | 214,800 | 1,172,300 |
| 2024-02-16 | 288,100 | 1,773,000 | 55,500 | 686,300 | 232,600 | 1,086,700 |
| 2024-02-09 | 299,600 | 1,863,500 | 58,400 | 700,700 | 241,200 | 1,162,800 |
| 2024-02-02 | 336,100 | 2,164,200 | 56,400 | 790,600 | 279,700 | 1,373,600 |
| 2024-01-26 | 210,200 | 2,342,200 | 56,300 | 841,300 | 153,900 | 1,500,900 |
| 2024-01-19 | 238,600 | 2,402,500 | 59,900 | 856,900 | 178,700 | 1,545,600 |
| 2024-01-12 | 200,300 | 2,422,100 | 62,700 | 801,900 | 137,600 | 1,620,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-02 | BNP Paribas Financial Markets SNC | 3,483,561 | 0.35% | ▼ | -1,630,400 | 4,007 | 4,056 | 3,992 | 4,031 | 3,290,300 |
| 2024-09-30 | BNP Paribas Financial Markets SNC | 5,113,961 | 0.52% | ▼ | -1,270,400 | 3,901 | 3,974 | 3,900 | 3,966 | 6,856,800 |
| 2024-09-18 | BNP Paribas Financial Markets SNC | 6,384,361 | 0.65% | ▲ | 877,900 | 3,701 | 3,740 | 3,694 | 3,734 | 3,243,300 |
| 2024-09-17 | BNP Paribas Financial Markets SNC | 5,506,461 | 0.56% | ▲ | 3,701 | 3,731 | 3,621 | 3,661 | 5,129,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240823 | 16:00 | コマツ | UMW Komatsu Heavy Equipment Sdn. Bhd.の株式の取得（子会社化）に関するお知らせ |
| 20240808 | 17:40 | コマツ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240801 | 15:00 | コマツ | 自己株式の取得状況に関するお知らせ |
| 20240729 | 15:00 | コマツ | 2025年3月期 第1四半期決算短信〔米国基準〕（連結） |
| 20240729 | 15:00 | コマツ | 2024年度 第1四半期（4-6月） 決算説明会資料 |
| 20240729 | 15:00 | コマツ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 14:00 | コマツ | 自己株式の取得状況に関するお知らせ |
| 20240614 | 14:00 | コマツ | 孫会社の異動に関するお知らせ |
| 20240603 | 15:00 | コマツ | 自己株式の取得状況に関するお知らせ |
| 20240508 | 14:00 | コマツ | 自己株式の取得状況に関するお知らせ |
| 20240426 | 15:00 | コマツ | 2024年3月期決算短信〔米国基準〕（連結） |
| 20240426 | 15:00 | コマツ | 2023年度 決算説明会資料 |
| 20240426 | 15:00 | コマツ | 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 20240426 | 15:00 | コマツ | 剰余金の配当に関するお知らせ |
| 20240426 | 15:00 | コマツ | 業績連動型株式報酬制度の改定に関するお知らせ |
| 20240216 | 15:00 | コマツ | 代表取締役の異動に関するお知らせ |
| 20240130 | 15:00 | コマツ | 2024年3月期第3四半期決算短信〔米国基準〕（連結） |
| 20240130 | 15:00 | コマツ | 2023年度第3四半期（4-12月）決算説明会資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UH2B | 350 | 2024-10-07 09:36 | 株式会社小松製作所 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |