| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 4,075 | 4,075 | 4,000 | 4,000 | 700 | -50 | 99% | 98% | 233% | ▼▼ | 101% | 103% | 109% | 95% | 102% |
| 20240925 | 4,000 | 4,055 | 3,865 | 4,050 | 900 | 50 | 101% | 101% | 129% | ▲ | 100% | 103% | 109% | 97% | 104% |
| 20240926 | 4,000 | 4,095 | 4,000 | 4,000 | 1,300 | -50 | 99% | 100% | 144% | ▼ | 98% | 105% | 109% | 95% | 102% |
| 20240927 | 4,000 | 4,055 | 3,850 | 3,925 | 3,200 | -75 | 98% | 98% | 246% | ▼▼ | 104% | 107% | 111% | 94% | 101% |
| 20240930 | 3,925 | 4,100 | 3,890 | 4,100 | 5,100 | 175 | 104% | 104% | 159% | ▲ | 98% | 101% | 106% | 98% | 105% |
| 20241001 | 4,100 | 4,100 | 4,010 | 4,030 | 1,400 | -70 | 98% | 98% | 27% | ▼ | 100% | 103% | 107% | 96% | 103% |
| 20241002 | 4,090 | 4,105 | 3,965 | 4,105 | 1,700 | 75 | 102% | 100% | 121% | ▲ | 104% | 105% | 108% | 98% | 105% |
| 20241003 | 4,035 | 4,200 | 4,015 | 4,200 | 3,900 | 95 | 102% | 104% | 229% | ▲▲ | 100% | 102% | 105% | 100% | 108% |
| 20241004 | 4,150 | 4,225 | 4,105 | 4,130 | 2,800 | -70 | 98% | 100% | 72% | ▼ | 99% | 103% | 104% | 98% | 106% |
| 20241008 | 4,170 | 4,220 | 4,145 | 4,145 | 1,700 | 15 | 100% | 99% | 61% | ▲ | 101% | 103% | 104% | 99% | 106% |
| 20241009 | 4,195 | 4,220 | 4,185 | 4,220 | 500 | 75 | 102% | 101% | 29% | ▲▲ | 99% | 103% | 105% | 100% | 108% |
| 20241010 | 4,165 | 4,165 | 4,125 | 4,125 | 200 | -95 | 98% | 99% | 40% | ▼ | 102% | 104% | 106% | 98% | 105% |
| 20241011 | 4,115 | 4,295 | 4,115 | 4,215 | 5,400 | 90 | 102% | 102% | 2700% | ▲ | 101% | 102% | 103% | 100% | 107% |
| 20241015 | 4,240 | 4,295 | 4,240 | 4,295 | 1,500 | 80 | 102% | 101% | 28% | ▲▲ | 102% | 103% | 107% | 100% | 109% |
| 20241016 | 4,225 | 4,300 | 4,210 | 4,300 | 1,200 | 5 | 100% | 102% | 80% | ▲▲▲ | 101% | 103% | 107% | 100% | 110% |
| 20241021 | 4,250 | 4,300 | 4,235 | 4,300 | 2,100 | 0 | 100% | 101% | 175% | -- | 100% | 99% | 112% | 100% | 110% |
| 20241022 | 4,300 | 4,350 | 4,290 | 4,290 | 1,500 | -10 | 100% | 100% | 71% | ▼ | 102% | 101% | 113% | 100% | 109% |
| 20241023 | 4,250 | 4,400 | 4,250 | 4,315 | 5,600 | 25 | 101% | 102% | 373% | ▲ | 102% | 101% | 112% | 100% | 110% |
| 20241024 | 4,270 | 4,365 | 4,230 | 4,365 | 2,700 | 50 | 101% | 102% | 48% | ▲▲ | 100% | 101% | 112% | 100% | 111% |
| 20241025 | 4,295 | 4,350 | 4,275 | 4,275 | 6,200 | -90 | 98% | 100% | 230% | ▼ | 101% | 103% | 114% | 98% | 109% |
| 20241028 | 4,225 | 4,365 | 4,220 | 4,275 | 4,000 | 0 | 100% | 101% | 65% | -- | 100% | 100% | 113% | 98% | 109% |
| 20241029 | 4,270 | 4,350 | 4,270 | 4,280 | 1,100 | 5 | 100% | 100% | 28% | ▲ | 101% | 99% | 114% | 98% | 109% |
| 20241030 | 4,285 | 4,380 | 4,285 | 4,320 | 4,000 | 40 | 101% | 101% | 364% | ▲▲ | 101% | 101% | 113% | 99% | 110% |
| 20241031 | 4,295 | 4,350 | 4,155 | 4,350 | 4,500 | 30 | 101% | 101% | 113% | ▲▲▲ | 98% | 101% | 114% | 100% | 108% |
| 20241101 | 4,320 | 4,320 | 4,250 | 4,250 | 600 | -100 | 98% | 98% | 13% | ▼ | 100% | 103% | 118% | 97% | 105% |
| 20241105 | 4,235 | 4,280 | 4,205 | 4,220 | 800 | -30 | 99% | 100% | 133% | ▼▼ | 101% | 104% | 127% | 97% | 103% |
| 20241106 | 4,220 | 4,300 | 4,220 | 4,260 | 1,400 | 40 | 101% | 101% | 175% | ▲ | 102% | 102% | 126% | 98% | 103% |
| 20241107 | 4,280 | 4,350 | 4,280 | 4,350 | 1,700 | 90 | 102% | 102% | 121% | ▲▲ | 100% | 101% | 123% | 100% | 105% |
| 20241108 | 4,380 | 4,390 | 4,335 | 4,380 | 1,200 | 30 | 101% | 100% | 71% | ▲▲▲ | 99% | 104% | 123% | 100% | 106% |
| 20241111 | 4,380 | 4,490 | 4,240 | 4,335 | 3,900 | -45 | 99% | 99% | 325% | ▼ | 100% | 109% | 123% | 99% | 105% |
| 20241112 | 4,370 | 4,375 | 4,285 | 4,370 | 2,000 | 35 | 101% | 100% | 51% | ▲ | 101% | 111% | 125% | 100% | 106% |
| 20241113 | 4,325 | 4,385 | 4,325 | 4,380 | 400 | 10 | 100% | 101% | 20% | ▲▲ | 101% | 110% | 124% | 100% | 104% |
| 20241114 | 4,380 | 4,420 | 4,380 | 4,410 | 400 | 30 | 101% | 101% | 100% | ▲▲▲ | 103% | 107% | 123% | 100% | 105% |
| 20241115 | 4,420 | 4,540 | 4,420 | 4,540 | 1,900 | 130 | 103% | 103% | 475% | ▲▲▲▲ | 105% | 106% | 120% | 100% | 108% |
| 20241118 | 4,540 | 4,800 | 4,540 | 4,755 | 5,100 | 215 | 105% | 105% | 268% | ▲▲▲▲▲ | 101% | 101% | 115% | 100% | 113% |
| 20241119 | 4,765 | 4,840 | 4,680 | 4,800 | 3,600 | 45 | 101% | 101% | 71% | ▲▲▲▲▲▲ | 98% | 99% | 114% | 100% | 114% |
| 20241120 | 4,775 | 4,830 | 4,700 | 4,700 | 1,100 | -100 | 98% | 98% | 31% | ▼ | 98% | 101% | 118% | 98% | 111% |
| 20241121 | 4,840 | 4,840 | 4,700 | 4,725 | 1,200 | 25 | 101% | 98% | 109% | ▲ | 102% | 103% | 121% | 98% | 112% |
| 20241122 | 4,725 | 4,805 | 4,605 | 4,805 | 3,100 | 80 | 102% | 102% | 258% | ▲▲ | 100% | 104% | 120% | 100% | 114% |
| 20241125 | 4,735 | 4,805 | 4,610 | 4,720 | 5,100 | -85 | 98% | 100% | 165% | ▼ | 100% | 106% | 121% | 98% | 112% |
| 20241126 | 4,720 | 4,720 | 4,720 | 4,720 | 100 | 0 | 100% | 100% | 2% | -- | 102% | 112% | 119% | 98% | 112% |
| 20241127 | 4,790 | 4,870 | 4,780 | 4,870 | 2,600 | 150 | 103% | 102% | 2600% | ▲ | 100% | 111% | 117% | 100% | 115% |
| 20241129 | 4,870 | 4,875 | 4,805 | 4,865 | 1,500 | -5 | 100% | 100% | 58% | ▼ | 101% | 111% | 117% | 100% | 115% |
| 20241202 | 4,860 | 4,970 | 4,860 | 4,910 | 2,800 | 45 | 101% | 101% | 187% | ▲ | 101% | 108% | 114% | 100% | 116% |
| 20241203 | 4,985 | 5,170 | 4,915 | 5,010 | 3,300 | 100 | 102% | 101% | 118% | ▲▲ | 107% | 107% | 113% | 100% | 119% |
| 20241204 | 5,030 | 5,450 | 5,030 | 5,370 | 6,300 | 360 | 107% | 107% | 191% | ▲▲▲ | 99% | 98% | 104% | 100% | 126% |
| 20241205 | 5,460 | 5,460 | 5,230 | 5,390 | 5,000 | 20 | 100% | 99% | 79% | ▲▲▲▲ | 98% | 101% | 0% | 100% | 124% |
| 20241206 | 5,390 | 5,390 | 5,280 | 5,280 | 2,500 | -110 | 98% | 98% | 50% | ▼ | 100% | 101% | 0% | 98% | 122% |
| 20241210 | 5,380 | 5,390 | 5,180 | 5,390 | 2,500 | 110 | 102% | 100% | 100% | ▲ | 99% | 101% | 0% | 100% | 124% |
| 20241211 | 5,390 | 5,450 | 5,360 | 5,360 | 900 | -30 | 99% | 99% | 36% | ▼ | 99% | 101% | 0% | 99% | 123% |
| 20241212 | 5,390 | 5,400 | 5,350 | 5,350 | 1,100 | -10 | 100% | 99% | 122% | ▼▼ | 100% | 100% | 0% | 99% | 122% |
| 20241213 | 5,450 | 5,450 | 5,330 | 5,450 | 1,500 | 100 | 102% | 100% | 136% | ▲ | 102% | 106% | 0% | 100% | 124% |
| 20241216 | 5,360 | 5,450 | 5,330 | 5,450 | 400 | 0 | 100% | 102% | 27% | -- | 101% | 106% | 0% | 100% | 120% |
| 20241217 | 5,400 | 5,460 | 5,400 | 5,460 | 1,300 | 10 | 100% | 101% | 325% | ▲ | 98% | 0% | 0% | 100% | 116% |
| 20241218 | 5,460 | 5,460 | 5,330 | 5,330 | 500 | -130 | 98% | 98% | 38% | ▼ | 103% | 0% | 0% | 98% | 113% |
| 20241219 | 5,310 | 5,450 | 5,190 | 5,450 | 2,800 | 120 | 102% | 103% | 560% | ▲ | 105% | 0% | 0% | 100% | 116% |
| 20241220 | 5,450 | 5,700 | 5,330 | 5,700 | 3,400 | 250 | 105% | 105% | 121% | ▲▲ | % | % | % | 100% | 121% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 09:00 | コスモス電 | その他の関係会社の異動に関するお知らせ |
| 20241111 | 14:50 | コスモス電 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | コスモス電 | 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ |
| 20240625 | 15:30 | コスモス電 | 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 |
| 20240621 | 14:50 | コスモス電 | 当社株主総会にかかる株主提案株主が公表した資料について |
| 20240618 | 15:00 | コスモス電 | 株主総会検査役の選任に関するお知らせ |
| 20240606 | 17:00 | コスモス電 | 株主による株主総会検査役の選任の申立てに関するお知らせ |
| 20240527 | 15:00 | コスモス電 | （訂正・数値データ訂正） 「2024 年３月期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240520 | 19:00 | コスモス電 | 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 |
| 20240402 | 17:00 | コスモス電 | 第２次中期経営計画の策定と資本コストや株価を意識した経営の実現に向けた対応について |
| 20240402 | 17:00 | コスモス電 | 配当政策の基本方針の変更に関するお知らせ |
| 20240402 | 17:00 | コスモス電 | 取締役会の実効性に関する評価結果の概要について |
| 20240325 | 15:00 | コスモス電 | 公認会計士等の異動に関するお知らせ |
| 20240325 | 15:00 | コスモス電 | 役員の異動に関するお知らせ |
| 20240220 | 15:00 | コスモス電 | 主要株主である筆頭株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 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 | 2024-12-22 10:24:25 |
| 6772 | 2 | 第68期（2025年3月期）上期決算説明資料 | 2024-11-12 20:32:59 |
| 6772 | 2 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） | 2024-11-11 20:32:18 |
| 6772 | 2 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） | 2024-08-20 11:34:38 |
| 6772 | 2 | 第68期（2025年3月期）第1四半期決算説明資料 | 2024-08-20 11:34:37 |
| 6772 | 2 | 「第67 回定時株主総会決議ご通知」を掲載いたしました。 | 2024-06-25 15:40:20 |
| 6772 | 2 | （訂正・数値データ訂正） 「2024 年３月期決算短信〔日本基準〕（連結）」の一部訂正について | 2024-06-21 17:46:57 |
| 6772 | 2 | 第67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 | 2024-06-21 17:46:56 |
| 6772 | 2 | 第67回定時株主総会招集ご通知を掲載いたしました | 2024-06-21 17:46:54 |
| 6772 | 2 | 株主総会検査役の選任に関するお知らせ | 2024-06-21 17:46:53 |