6905--コーセル-【電気機器】【電源装置】スイッチング電源の標準品に特化専業では国内2位
売上高:414370-当期純利益:51690-総資産:543970-時価:37283328----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501201,0331,0581,0331,057142,70031103%102%123%▲▲102%105%101%92%104%
202501211,0241,0511,0171,048343,900-999%102%241%100%101%98%91%103%
202501221,0551,0611,0491,059165,10011101%100%48%100%98%97%93%104%
202501231,0631,0711,0601,064159,0005100%100%96%▲▲101%98%97%98%105%
202501241,0641,0871,0591,073195,5009101%101%123%▲▲▲100%96%97%100%106%
202501271,0681,0741,0581,063199,100-1099%100%102%99%98%98%99%105%
202501281,0501,0551,0391,044185,100-1998%99%93%▼▼99%94%98%97%103%
202501291,0521,0571,0391,039109,100-5100%99%59%▼▼▼99%96%100%97%102%
202501301,0341,0341,0221,022379,100-1798%99%347%▼▼▼▼100%99%101%95%100%
202501311,0251,0261,0171,024123,7002100%100%33%96%101%102%95%101%
202502031,0171,018976978379,900-4696%96%307%100%104%106%91%100%
20250204988998980989249,20011101%100%66%100%103%105%92%101%
20250205997998986996178,4007101%100%72%▲▲102%104%106%93%102%
202502069921,0169881,01699,60020102%102%56%▲▲▲101%101%103%95%104%
202502071,0171,0271,0121,02370,8007101%101%71%▲▲▲▲100%100%103%95%105%
202502101,0211,0251,0121,02461,6001100%100%87%▲▲▲▲▲99%100%102%95%105%
202502121,0301,0301,0121,01856,800-699%99%92%101%101%102%95%104%
202502131,0251,0311,0121,03151,00013101%101%90%99%100%104%96%105%
202502141,0301,0301,0161,02091,200-1199%99%179%100%100%105%95%104%
202502171,0251,0271,0201,02550,7005100%100%56%100%100%105%96%105%
202502181,0251,0311,0221,02728,9002100%100%57%▲▲100%100%106%96%105%
202502191,0281,0341,0231,03252,1005100%100%180%▲▲▲99%101%106%96%106%
202502201,0271,0271,0131,01881,400-1499%99%156%101%102%107%95%104%
202502251,0151,0271,0081,021108,8003100%101%134%99%101%107%95%104%
202502261,0201,0291,0091,01468,600-799%99%63%101%103%108%95%104%
202502271,0191,0331,0151,03360,00019102%101%87%100%102%107%99%106%
202502281,0261,0261,0121,023108,800-1099%100%181%100%101%106%98%105%
202503031,0351,0351,0251,03550,70012101%100%47%100%100%106%100%106%
202503041,0351,0351,0191,03572,8000100%100%144%--101%100%106%100%106%
202503051,0381,0541,0371,048101,60013101%101%140%99%99%104%100%107%
202503061,0501,0541,0401,04152,400-799%99%52%100%100%105%99%105%
202503071,0411,0451,0261,04055,200-1100%100%105%▼▼100%100%105%99%104%
202503101,0431,0481,0381,03832,900-2100%100%60%▼▼▼101%104%106%99%102%
202503111,0301,0391,0211,03789,800-1100%101%273%▼▼▼▼101%105%107%99%102%
202503121,0271,0381,0271,03748,0000100%101%53%--100%104%105%99%102%
202503131,0371,0471,0331,03437,700-3100%100%79%101%105%102%99%102%
202503141,0341,0421,0321,04263,0008101%101%167%102%104%101%99%103%
202503171,0481,0741,0481,07472,70032103%102%115%▲▲99%100%97%100%106%
202503181,0831,0831,0701,07758,7003100%99%81%▲▲▲100%101%98%100%106%
202503191,0771,0881,0721,08083,4003100%100%142%▲▲▲▲100%101%97%100%107%
202503211,0881,1271,0671,087283,9007101%100%340%▲▲▲▲▲98%100%96%100%107%
202503241,1001,1041,0721,075149,900-1299%98%53%100%100%97%99%106%
202503251,0831,0911,0741,07876,5003100%100%51%101%98%97%99%106%
202503261,0811,0921,0801,08777,5009101%101%101%▲▲101%98%97%100%107%
202503271,0821,0961,0811,09682,7009101%101%107%▲▲▲100%96%97%100%107%
202503281,0901,0941,0781,085114,300-1199%100%138%98%96%97%99%106%
202503311,0721,0721,0531,055121,600-3097%98%106%▼▼100%95%99%96%102%
202504011,0561,0651,0501,057114,8002100%100%94%98%91%98%96%102%
202504021,0661,0671,0471,05073,200-799%98%64%101%99%102%96%102%
202504031,0201,0401,0161,034135,400-1698%101%185%▼▼99%100%0%94%100%
202504041,0111,029983999280,900-3597%99%207%▼▼▼100%110%0%91%100%
20250408958966947958144,800-4196%100%52%▼▼▼▼103%112%0%87%100%
20250409943977937971296,60013101%103%205%98%101%0%89%101%
202504101,0311,0311,0041,010122,50039104%98%41%▲▲102%104%0%92%105%
202504119861,0099721,008138,700-2100%102%113%103%102%0%92%105%
202504141,0201,0581,0191,052166,50044104%103%120%99%99%0%96%110%
202504151,0521,0521,0371,03964,500-1399%99%39%98%0%0%95%108%
202504161,0421,0451,0211,02665,400-1399%98%101%▼▼100%0%0%94%107%
202504171,0251,0321,0201,02958,3003100%100%89%101%0%0%94%107%
202504181,0291,0471,0261,04455,90015101%101%96%▲▲%%%95%109%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-1123,800114,10012,10029,90011,70084,200
2025-04-0427,30088,10017,00035,50010,30052,600
2025-03-2836,70099,00017,00050,50019,70048,500
2025-03-2151,300101,30017,80053,30033,50048,000
2025-03-1430,000103,20017,00051,10013,00052,100
2025-03-0732,100104,70017,00050,90015,10053,800
2025-02-2854,900124,00037,00063,50017,90060,500
2025-02-2157,800132,20037,70066,80020,10065,400
2025-02-1457,800130,00037,50068,50020,30061,500
2025-02-0749,500139,80033,10067,10016,40072,700
2025-01-3151,000122,90032,60058,10018,40064,800
2025-01-2481,60098,70032,10048,70049,50050,000
2025-01-1765,700121,00032,10045,40033,60075,600
2025-01-1059,600112,20012,40041,10047,20071,100
2024-12-2762,600109,40012,80040,20049,80069,200
2024-12-2053,90087,30016,50029,40037,40057,900
2024-12-1323,40085,20015,30031,1008,10054,100
2024-12-0626,40075,50015,40030,70011,00044,800
2024-11-2928,00078,60015,40030,60012,60048,000
2024-11-2230,40076,10015,40031,50015,00044,600
2024-11-1556,90080,00014,10029,50042,80050,500
2024-11-0835,80073,20012,20029,00023,60044,200
2024-11-0131,90075,50012,20025,50019,70050,000
2024-10-2526,900121,10012,10074,60014,80046,500
2024-10-1827,200128,90012,10076,30015,10052,600
2024-10-1126,300130,20012,10076,50014,20053,700
2024-10-0427,800146,10012,10085,60015,70060,500
2024-09-2730,40099,10012,10037,00018,30062,100
2024-09-2029,000116,90012,10047,10016,90069,800
2024-09-1324,300100,20012,10032,10012,20068,100
2024-09-0627,100100,20012,10032,00015,00068,200
2024-08-3028,600101,40012,10031,10016,50070,300
2024-08-2330,500154,40012,10078,80018,40075,600
2024-08-1629,600158,30012,10084,20017,50074,100
2024-08-0929,500157,10012,10080,30017,40076,800
2024-08-0226,600189,10012,20094,20014,40094,900
2024-07-2625,600199,30012,10094,40013,500104,900
2024-07-1925,000207,00012,10095,80012,900111,200
2024-07-1226,400200,10012,40086,60014,000113,500
2024-07-0524,900208,60012,30089,60012,600119,000
2024-06-2828,300216,50012,60092,20015,700124,300
2024-06-2125,400224,90013,20088,20012,200136,700
2024-06-1418,300212,20012,80063,6005,500148,600
2024-06-0718,100202,00012,80057,3005,300144,700
2024-05-3118,600194,00012,80055,1005,800138,900
2024-05-2421,700207,80012,80061,8008,900146,000
2024-05-1727,700211,90012,90060,80014,800151,100
2024-05-1031,800208,30017,10057,10014,700151,200
2024-05-0225,000233,60012,80063,00012,200170,600
2024-04-2624,600241,10012,80064,80011,800176,300
2024-04-1921,800238,70012,80065,6009,000173,100
2024-04-1220,500222,10013,00070,3007,500151,800
2024-04-0520,300221,70012,70067,2007,600154,500
2024-03-2917,200258,50012,70068,7004,500189,800
2024-03-2230,000281,50013,00084,70017,000196,800
2024-03-1525,300171,70012,90067,90012,400103,800
2024-03-0819,800158,70012,90066,0006,90092,700
2024-03-0120,000163,10012,90062,7007,100100,400
2024-02-2220,700174,20012,90064,0007,800110,200
2024-02-1620,100183,10012,90066,7007,200116,400
2024-02-0919,800180,40013,60070,9006,200109,500
2024-02-0220,200187,00012,70075,2007,500111,800
2024-01-2621,800185,80013,40069,4008,400116,400
2024-01-1923,300183,20013,40053,1009,900130,100
2024-01-1219,200146,70013,40044,9005,800101,800

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
2025-04-07 JPM Securities Japan Co Ltd.207,0350.50%950959916923240,900
2024-12-18 GOLDMAN SACHS INTERNATIONAL198,3360.48%-9,1101,1541,1621,1471,15387,700
2024-12-04 GOLDMAN SACHS INTERNATIONAL207,4460.50%1,2011,2051,1891,192108,800
2024-05-28 GOLDMAN SACHS INTERNATIONAL177,8560.49%-2,6001,4151,4251,4081,41092,800
2024-05-13 GOLDMAN SACHS INTERNATIONAL180,4560.50%13,3001,4681,4841,4591,484162,400
2024-05-08 GOLDMAN SACHS INTERNATIONAL167,1560.46%-27,1001,4581,4711,4541,466102,100
2024-05-01 GOLDMAN SACHS INTERNATIONAL194,2560.54%-23,5391,4311,4651,4041,452259,800
2024-04-19 GOLDMAN SACHS INTERNATIONAL217,7950.60%36,4991,4571,4591,4161,423195,000
2024-04-16 GOLDMAN SACHS INTERNATIONAL181,2960.50%4,5011,4741,4991,4661,487141,600
2024-04-15 GOLDMAN SACHS INTERNATIONAL176,7950.49%-3,5011,4501,4751,4431,474142,300
2024-04-12 GOLDMAN SACHS INTERNATIONAL180,2960.50%1,4601,4711,4521,454175,800
2024-03-19 J.P. MORGAN SECURITIES PLC5,7670.01%-196,4001,5741,6131,5681,599252,400
2024-03-05 J.P. MORGAN SECURITIES PLC202,1670.56%97,0001,5481,5931,5361,588104,700

TDnet更新情報

報告日strtime銘柄タイトル
2025032811:30コーセル 2025年5月期 第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
2025032111:30コーセル 2025年5月期 第3四半期決算短信〔日本基準〕(連結)
2025032111:30コーセル 2025年5月期 第3四半期決算説明資料
2024122011:30コーセル 2025年5月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024122011:30コーセル 第2四半期(中間期)業績予想と実績との差異および通期業績予想の修正に関するお知らせ
2024122011:30コーセル 剰余金の配当(第2四半期末配当)及び期末配当予想に関するお知らせ
2024122011:30コーセル 2025年5月期 第2四半期(中間期)決算説明資料
2024100411:30コーセル 2025年5月期 第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
2024093015:00コーセル 業績連動型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
2024091711:30コーセル 2025年5月期 第1四半期決算短信〔日本基準〕(連結)
2024090415:00コーセル 業績連動型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
2024071115:00コーセル 第三者割当による新株式の発行及び自己株式の処分の払込完了に関するお知らせ
2024071115:00コーセル 配当方針の変更及び配当予想の修正に関するお知らせ
2024070915:00コーセル 剰余金の配当に関するお知らせ
2024061911:30コーセル 2024年5月期 決算短信〔日本基準〕(連結)
2024061911:30コーセル 業績予想数値と実績数値との差異及び配当予想の修正に関するお知らせ
2024061911:30コーセル 役員の異動及び組織変更に関するお知らせ
2024043015:10コーセル LITE-ON TECHNOLOGY CORPORATIONとの資本業務提携契約締結,第三者割当による新株式発行・自己株式処分・株式売出,主要株主・その他の関係会社等の異動
2024032211:30コーセル 2024年5月期 第3四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U2YS3602024-07-24 13:43コーセル株式会社買場 清訂正報告書(大量保有報告書・変更報告書)
S100U2NN3502024-07-18 13:43コーセル株式会社SOMPOアセットマネジメント株式会社変更報告書(特例対象株券等)
S100U2KJ3502024-07-18 13:40コーセル株式会社LITE-ON TECHNOLOGY CORPORATION大量保有報告書
S100U2FM3502024-07-17 14:27コーセル株式会社買場 清変更報告書
S100U1TV3502024-07-12 12:36コーセル株式会社飴 久晴変更報告書

企業サイト更新情報

codecatesite_titlemodified
69052 コーセル株式会社 ニュース2024-06-15 13:04:02
69053 製品知識|技術情報|コーセル株式会社2024-06-15 13:04:01
69053 ニュース|コーセル株式会社2024-06-14 13:46:03