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 | 5,690 | 5,980 | 5,620 | 5,880 | 4,500 | 90 | 102% | 103% | 563% | ▲ | 102% | 103% | 107% | 90% | 103% |
20250311 | 5,780 | 5,870 | 5,720 | 5,870 | 1,900 | -10 | 100% | 102% | 42% | ▼ | 98% | 100% | 104% | 89% | 103% |
20250312 | 5,970 | 5,970 | 5,870 | 5,870 | 500 | 0 | 100% | 98% | 26% | -- | 100% | 102% | 101% | 89% | 103% |
20250313 | 5,890 | 5,910 | 5,890 | 5,900 | 400 | 30 | 101% | 100% | 80% | ▲ | 101% | 102% | 101% | 90% | 104% |
20250314 | 5,900 | 6,000 | 5,900 | 5,950 | 1,000 | 50 | 101% | 101% | 250% | ▲▲ | 100% | 102% | 106% | 91% | 104% |
20250318 | 5,960 | 5,960 | 5,960 | 5,960 | 200 | 10 | 100% | 100% | 20% | ▲▲▲ | 100% | 102% | 106% | 91% | 105% |
20250321 | 5,970 | 5,970 | 5,970 | 5,970 | 100 | 10 | 100% | 100% | 50% | ▲▲▲▲ | 101% | 102% | 106% | 91% | 105% |
20250324 | 5,970 | 6,020 | 5,970 | 6,000 | 1,800 | 30 | 101% | 101% | 1800% | ▲▲▲▲▲ | 99% | 102% | 103% | 91% | 105% |
20250325 | 6,100 | 6,100 | 6,010 | 6,010 | 1,300 | 10 | 100% | 99% | 72% | ▲▲▲▲▲▲ | 101% | 103% | 105% | 96% | 105% |
20250326 | 6,020 | 6,120 | 6,020 | 6,060 | 800 | 50 | 101% | 101% | 62% | ▲▲▲▲▲▲▲ | 99% | 97% | 102% | 100% | 106% |
20250327 | 6,150 | 6,150 | 6,080 | 6,080 | 1,300 | 20 | 100% | 99% | 163% | ▲▲▲▲▲▲▲▲ | 104% | 102% | 108% | 100% | 107% |
20250328 | 5,850 | 6,070 | 5,830 | 6,070 | 1,100 | -10 | 100% | 104% | 85% | ▼ | 102% | 98% | 104% | 100% | 106% |
20250331 | 6,070 | 6,200 | 6,000 | 6,200 | 4,100 | 130 | 102% | 102% | 373% | ▲ | 98% | 97% | 105% | 100% | 109% |
20250401 | 6,100 | 6,100 | 5,950 | 5,970 | 900 | -230 | 96% | 98% | 22% | ▼ | 99% | 97% | 106% | 96% | 105% |
20250402 | 6,020 | 6,020 | 5,930 | 5,940 | 1,600 | -30 | 99% | 99% | 178% | ▼▼ | 101% | 99% | 108% | 96% | 103% |
20250403 | 5,920 | 6,100 | 5,920 | 5,970 | 4,300 | 30 | 101% | 101% | 269% | ▲ | 99% | 99% | 107% | 96% | 103% |
20250404 | 5,970 | 6,050 | 5,850 | 5,940 | 19,300 | -30 | 99% | 99% | 449% | ▼ | 102% | 104% | 112% | 96% | 103% |
20250408 | 5,720 | 5,900 | 5,720 | 5,840 | 2,600 | -100 | 98% | 102% | 13% | ▼▼ | 100% | 109% | 111% | 94% | 101% |
20250409 | 5,800 | 5,800 | 5,790 | 5,790 | 1,200 | -50 | 99% | 100% | 46% | ▼▼▼ | 98% | 105% | 108% | 93% | 100% |
20250410 | 6,000 | 6,050 | 5,820 | 5,860 | 28,700 | 70 | 101% | 98% | 2392% | ▲ | 103% | 108% | 113% | 95% | 101% |
20250411 | 5,760 | 5,990 | 5,760 | 5,910 | 1,600 | 50 | 101% | 103% | 6% | ▲▲ | 101% | 105% | 111% | 95% | 102% |
20250414 | 5,910 | 6,020 | 5,910 | 5,960 | 3,000 | 50 | 101% | 101% | 188% | ▲▲▲ | 105% | 105% | 109% | 96% | 103% |
20250415 | 6,000 | 6,450 | 5,960 | 6,300 | 9,700 | 340 | 106% | 105% | 323% | ▲▲▲▲ | 96% | 98% | 103% | 100% | 109% |
20250416 | 6,390 | 6,390 | 6,150 | 6,150 | 1,700 | -150 | 98% | 96% | 18% | ▼ | 101% | 100% | 107% | 98% | 106% |
20250417 | 6,150 | 6,210 | 6,120 | 6,210 | 500 | 60 | 101% | 101% | 29% | ▲ | 100% | 101% | 106% | 99% | 107% |
20250422 | 6,210 | 6,210 | 6,210 | 6,210 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 102% | 105% | 99% | 107% |
20250423 | 6,270 | 6,270 | 6,270 | 6,270 | 200 | 60 | 101% | 100% | 200% | ▲ | 100% | 104% | 106% | 100% | 108% |
20250425 | 6,170 | 6,170 | 6,170 | 6,170 | 300 | -100 | 98% | 100% | 150% | ▼ | 98% | 101% | 104% | 98% | 107% |
20250428 | 6,270 | 6,270 | 6,140 | 6,140 | 500 | -30 | 100% | 98% | 167% | ▼▼ | 102% | 104% | 108% | 97% | 106% |
20250430 | 6,130 | 6,290 | 6,130 | 6,250 | 1,800 | 110 | 102% | 102% | 360% | ▲ | 102% | 103% | 105% | 99% | 108% |
20250501 | 6,300 | 6,400 | 6,300 | 6,400 | 3,200 | 150 | 102% | 102% | 178% | ▲▲ | 99% | 102% | 103% | 100% | 111% |
20250502 | 6,400 | 6,450 | 6,320 | 6,320 | 4,800 | -80 | 99% | 99% | 150% | ▼ | 100% | 104% | 104% | 99% | 109% |
20250507 | 6,320 | 6,320 | 6,310 | 6,320 | 800 | 0 | 100% | 100% | 17% | -- | 101% | 104% | 105% | 99% | 109% |
20250508 | 6,330 | 6,400 | 6,330 | 6,400 | 200 | 80 | 101% | 101% | 25% | ▲ | 100% | 102% | 103% | 100% | 111% |
20250509 | 6,440 | 6,460 | 6,340 | 6,460 | 900 | 60 | 101% | 100% | 450% | ▲▲ | 100% | 100% | 102% | 100% | 112% |
20250512 | 6,500 | 6,650 | 6,470 | 6,520 | 7,200 | 60 | 101% | 100% | 800% | ▲▲▲ | 101% | 101% | 103% | 100% | 113% |
20250513 | 6,460 | 6,550 | 6,450 | 6,550 | 1,700 | 30 | 100% | 101% | 24% | ▲▲▲▲ | 100% | 99% | 101% | 100% | 113% |
20250514 | 6,550 | 6,650 | 6,550 | 6,560 | 500 | 10 | 100% | 100% | 29% | ▲▲▲▲▲ | 100% | 101% | 103% | 100% | 113% |
20250515 | 6,460 | 6,460 | 6,420 | 6,440 | 500 | -120 | 98% | 100% | 100% | ▼ | 101% | 101% | 103% | 98% | 110% |
20250520 | 6,440 | 6,500 | 6,410 | 6,500 | 600 | 60 | 101% | 101% | 120% | ▲ | 100% | 100% | 101% | 99% | 110% |
20250521 | 6,500 | 6,520 | 6,450 | 6,480 | 700 | -20 | 100% | 100% | 117% | ▼ | 100% | 102% | 0% | 99% | 109% |
20250522 | 6,500 | 6,550 | 6,460 | 6,500 | 3,500 | 20 | 100% | 100% | 500% | ▲ | 100% | 102% | 0% | 99% | 106% |
20250523 | 6,500 | 6,500 | 6,460 | 6,500 | 1,000 | 0 | 100% | 100% | 29% | -- | 100% | 101% | 0% | 99% | 106% |
20250526 | 6,480 | 6,520 | 6,460 | 6,500 | 1,600 | 0 | 100% | 100% | 160% | -- | 101% | 102% | 0% | 99% | 106% |
20250527 | 6,450 | 6,590 | 6,420 | 6,530 | 1,400 | 30 | 100% | 101% | 88% | ▲ | 100% | 101% | 0% | 100% | 106% |
20250528 | 6,600 | 6,610 | 6,570 | 6,600 | 2,500 | 70 | 101% | 100% | 179% | ▲▲ | 100% | 101% | 0% | 100% | 107% |
20250529 | 6,560 | 6,600 | 6,550 | 6,550 | 900 | -50 | 99% | 100% | 36% | ▼ | 101% | 100% | 0% | 99% | 107% |
20250530 | 6,520 | 6,560 | 6,500 | 6,560 | 300 | 10 | 100% | 101% | 33% | ▲ | 99% | 0% | 0% | 99% | 107% |
20250602 | 6,560 | 6,560 | 6,500 | 6,500 | 300 | -60 | 99% | 99% | 100% | ▼ | 102% | 0% | 0% | 98% | 104% |
20250605 | 6,510 | 6,680 | 6,510 | 6,640 | 1,100 | 140 | 102% | 102% | 367% | ▲ | 98% | 0% | 0% | 100% | 105% |
20250606 | 6,690 | 6,760 | 6,540 | 6,540 | 800 | -100 | 98% | 98% | 73% | ▼ | % | % | % | 98% | 103% |
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 | 0 | 184,100 | 0 | 43,400 | 0 | 140,700 |
2025-05-23 | 0 | 184,000 | 0 | 43,400 | 0 | 140,600 |
2025-05-16 | 0 | 185,600 | 0 | 44,800 | 0 | 140,800 |
2025-05-09 | 0 | 182,400 | 0 | 45,100 | 0 | 137,300 |
2025-05-02 | 0 | 160,400 | 0 | 45,200 | 0 | 115,200 |
2025-04-25 | 0 | 159,300 | 0 | 43,600 | 0 | 115,700 |
2025-04-18 | 0 | 159,300 | 0 | 43,600 | 0 | 115,700 |
2025-04-11 | 0 | 152,600 | 0 | 45,700 | 0 | 106,900 |
2025-04-04 | 0 | 46,700 | 0 | 43,100 | 0 | 3,600 |
2025-03-28 | 0 | 18,200 | 0 | 16,900 | 0 | 1,300 |
2025-03-21 | 0 | 23,100 | 0 | 21,200 | 0 | 1,900 |
2025-03-14 | 0 | 87,100 | 0 | 85,200 | 0 | 1,900 |
2025-03-07 | 0 | 86,300 | 0 | 84,900 | 0 | 1,400 |
2025-02-28 | 0 | 86,200 | 0 | 84,900 | 0 | 1,300 |
2025-02-21 | 0 | 87,200 | 0 | 85,000 | 0 | 2,200 |
2025-02-14 | 0 | 85,800 | 0 | 82,900 | 0 | 2,900 |
2025-02-07 | 0 | 85,300 | 0 | 80,900 | 0 | 4,400 |
2025-01-31 | 0 | 82,200 | 0 | 76,700 | 0 | 5,500 |
2025-01-24 | 0 | 82,200 | 0 | 76,800 | 0 | 5,400 |
2025-01-17 | 0 | 82,100 | 0 | 76,900 | 0 | 5,200 |
2025-01-10 | 0 | 82,200 | 0 | 76,900 | 0 | 5,300 |
2024-12-27 | 0 | 82,400 | 0 | 76,900 | 0 | 5,500 |
2024-12-20 | 0 | 82,400 | 0 | 76,700 | 0 | 5,700 |
2024-12-13 | 0 | 84,000 | 0 | 78,500 | 0 | 5,500 |
2024-12-06 | 0 | 84,300 | 0 | 78,700 | 0 | 5,600 |
2024-11-29 | 0 | 87,600 | 0 | 78,200 | 0 | 9,400 |
2024-11-22 | 0 | 87,500 | 0 | 78,100 | 0 | 9,400 |
2024-11-15 | 0 | 85,500 | 0 | 76,200 | 0 | 9,300 |
2024-11-08 | 0 | 87,600 | 0 | 76,000 | 0 | 11,600 |
2024-11-01 | 0 | 56,100 | 0 | 44,400 | 0 | 11,700 |
2024-10-25 | 0 | 65,900 | 0 | 51,300 | 0 | 14,600 |
2024-10-18 | 0 | 73,100 | 0 | 54,800 | 0 | 18,300 |
2024-10-11 | 0 | 73,700 | 0 | 54,800 | 0 | 18,900 |
2024-10-04 | 0 | 73,700 | 0 | 55,600 | 0 | 18,100 |
2024-09-27 | 0 | 76,500 | 0 | 58,000 | 0 | 18,500 |
2024-09-20 | 0 | 76,600 | 0 | 59,200 | 0 | 17,400 |
2024-09-13 | 0 | 85,100 | 0 | 66,700 | 0 | 18,400 |
2024-09-06 | 0 | 81,500 | 0 | 63,700 | 0 | 17,800 |
2024-08-30 | 0 | 79,800 | 0 | 62,400 | 0 | 17,400 |
2024-08-23 | 0 | 47,500 | 0 | 31,400 | 0 | 16,100 |
2024-08-16 | 0 | 41,600 | 0 | 31,900 | 0 | 9,700 |
2024-08-09 | 0 | 40,800 | 0 | 31,900 | 0 | 8,900 |
2024-08-02 | 0 | 39,000 | 0 | 30,700 | 0 | 8,300 |
2024-07-26 | 100 | 36,600 | 100 | 29,900 | 0 | 6,700 |
2024-07-19 | 0 | 35,700 | 0 | 29,000 | 0 | 6,700 |
2024-07-12 | 0 | 34,500 | 0 | 29,100 | 0 | 5,400 |
2024-07-05 | 0 | 34,100 | 0 | 28,900 | 0 | 5,200 |
2024-06-28 | 0 | 33,300 | 0 | 27,700 | 0 | 5,600 |
2024-06-21 | 0 | 33,300 | 0 | 27,100 | 0 | 6,200 |
2024-06-14 | 0 | 32,100 | 0 | 27,900 | 0 | 4,200 |
2024-06-07 | 0 | 31,500 | 0 | 26,200 | 0 | 5,300 |
2024-05-31 | 0 | 32,300 | 0 | 27,100 | 0 | 5,200 |
2024-05-24 | 0 | 29,500 | 0 | 25,400 | 0 | 4,100 |
2024-05-17 | 0 | 29,200 | 0 | 24,000 | 0 | 5,200 |
2024-05-10 | 0 | 29,300 | 0 | 22,000 | 0 | 7,300 |
2024-05-02 | 0 | 30,400 | 0 | 22,500 | 0 | 7,900 |
2024-04-26 | 0 | 31,300 | 0 | 23,200 | 0 | 8,100 |
2024-04-19 | 0 | 29,700 | 0 | 21,400 | 0 | 8,300 |
2024-04-12 | 0 | 33,500 | 0 | 24,500 | 0 | 9,000 |
2024-04-05 | 100 | 33,200 | 100 | 23,700 | 0 | 9,500 |
2024-03-29 | 0 | 21,600 | 0 | 13,800 | 0 | 7,800 |
2024-03-22 | 0 | 24,200 | 0 | 16,000 | 0 | 8,200 |
2024-03-15 | 0 | 41,400 | 0 | 32,400 | 0 | 9,000 |
2024-03-08 | 0 | 41,200 | 0 | 32,200 | 0 | 9,000 |
2024-03-01 | 0 | 38,500 | 0 | 29,500 | 0 | 9,000 |
2024-02-22 | 0 | 36,000 | 0 | 26,800 | 0 | 9,200 |
2024-02-16 | 0 | 35,100 | 0 | 26,100 | 0 | 9,000 |
2024-02-09 | 0 | 32,500 | 0 | 24,200 | 0 | 8,300 |
2024-02-02 | 0 | 29,300 | 0 | 21,600 | 0 | 7,700 |
2024-01-26 | 0 | 28,500 | 0 | 21,300 | 0 | 7,200 |
2024-01-19 | 0 | 28,100 | 0 | 21,300 | 0 | 6,800 |
2024-01-12 | 0 | 26,200 | 0 | 19,300 | 0 | 6,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VQOB | 350 | 2025-05-15 15:30 | 東京コスモス電機株式会社 | 成成株式会社 | 変更報告書 |
S100VN2L | 350 | 2025-04-22 15:30 | 東京コスモス電機株式会社 | 成成株式会社 | 変更報告書 |
S100VMC9 | 350 | 2025-04-17 15:33 | 東京コスモス電機株式会社 | Swiss-Asia Financial Services Pte. Ltd. | 変更報告書 |
S100VMC7 | 350 | 2025-04-16 15:35 | 東京コスモス電機株式会社 | Swiss-Asia Financial Services Pte. Ltd. | 変更報告書 |
S100VLEO | 350 | 2025-04-11 15:40 | 東京コスモス電機株式会社 | Swiss-Asia Financial Services Pte. Ltd. | 変更報告書 |
S100VGTQ | 360 | 2025-03-27 15:45 | 東京コスモス電機株式会社 | Swiss-Asia Financial Services Pte. Ltd. | 訂正報告書(大量保有報告書・変更報告書) |
S100VGTO | 350 | 2025-03-27 15:45 | 東京コスモス電機株式会社 | Swiss-Asia Financial Services Pte. Ltd. | 変更報告書 |
S100VEKS | 350 | 2025-03-17 15:34 | 東京コスモス電機株式会社 | Swiss-Asia Financial Services Pte. Ltd. | 変更報告書 |
S100V7HL | 350 | 2025-02-12 15:30 | 東京コスモス電機株式会社 | 成成株式会社 | 変更報告書 |
S100V4AI | 350 | 2025-01-22 15:39 | 東京コスモス電機株式会社 | Swiss-Asia Financial Services Pte. Ltd. | 変更報告書 |
S100UY0I | 350 | 2024-12-17 15:30 | 東京コスモス電機株式会社 | 成成株式会社 | 変更報告書 |
S100UQRW | 350 | 2024-11-14 15:55 | 東京コスモス電機株式会社 | Swiss-Asia Financial Services Pte. Ltd. | 変更報告書 |
S100UQRS | 350 | 2024-11-13 15:32 | 東京コスモス電機株式会社 | Swiss-Asia Financial Services Pte. Ltd. | 変更報告書 |
S100UL9Q | 350 | 2024-10-30 15:30 | 東京コスモス電機株式会社 | Swiss-Asia Financial Services Pte. Ltd. | 変更報告書 |
S100UHV0 | 350 | 2024-10-08 15:31 | 東京コスモス電機株式会社 | Swiss-Asia Financial Services Pte. Ltd. | 変更報告書 |
S100UBJH | 350 | 2024-09-04 15:31 | 東京コスモス電機株式会社 | Swiss-Asia Financial Services Pte. Ltd. | 変更報告書 |
S100THER | 350 | 2024-05-24 15:10 | 東京コスモス電機株式会社 | Swiss-Asia Financial Services Pte. Ltd. | 変更報告書 |
S100TD59 | 350 | 2024-05-08 16:11 | 東京コスモス電機株式会社 | Swiss-Asia Financial Services Pte. Ltd. | 変更報告書 |
S100SX8K | 350 | 2024-02-19 15:31 | 東京コスモス電機株式会社 | Swiss-Asia Financial Services Pte. Ltd. | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6772 | 1 | ポテンショメーターの東京コスモス電機株式会社 | 2025-06-08 17:24:29 |
6772 | 2 | Vimeo | 2025-06-06 21:30:14 |
6772 | 2 | 第68回定時株主総会の招集に際しての交付書面非記載事項を掲載いたしました | 2025-06-03 05:30:53 |
6772 | 2 | 第68回定時株主総会別冊ご説明資料を掲載いたしました | 2025-06-03 05:30:51 |
6772 | 2 | 第68回定時株主総会招集ご通知を掲載いたしました | 2025-06-03 05:30:50 |
6772 | 2 | 成成株式会社からの株主提案に対する当社取締役会の意見に関するお知らせ | 2025-05-21 19:30:42 |
6772 | 2 | Global ESG Strategyからの株主提案に対する当社取締役会の意見に関するお知らせ | 2025-05-21 19:30:41 |
6772 | 2 | 2025年3月期 決算短信〔日本基準〕(連結) | 2025-05-13 01:32:29 |
6772 | 2 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) | 2025-03-26 12:30:35 |
6772 | 2 | 第68期(2025年3月期)第3四半期決算説明資料 | 2025-02-10 18:31:00 |