7516--コーナン-【小売業】【ホームセンター】関西が地盤大型店舗の展開に力
売上高:4726550-当期純利益:140540-総資産:4585570-時価:122427813----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
202409243,8603,8603,7853,80095,700-4599%98%83%▼▼98%100%98%97%103%
202409253,8153,8153,7403,750105,500-5099%98%110%▼▼▼102%99%99%96%101%
202409263,7803,8653,7653,860131,500110103%102%125%99%97%96%99%104%
202409273,8803,8803,8203,85075,600-10100%99%57%101%99%99%99%104%
202409303,7803,8253,7653,80572,800-4599%101%96%▼▼99%99%96%98%103%
202410013,8053,8203,7453,76062,700-4599%99%86%▼▼▼100%100%98%97%101%
202410023,7603,7903,7303,75065,200-10100%100%104%▼▼▼▼99%98%97%97%101%
202410033,7853,7953,7403,74049,900-10100%99%77%▼▼▼▼▼100%99%97%97%101%
202410043,7553,7853,7453,76066,80020101%100%134%99%98%96%97%101%
202410073,7853,7903,7203,74589,700-15100%99%134%100%100%98%97%101%
202410083,7103,7253,6753,695115,300-5099%100%129%▼▼100%101%98%96%100%
202410093,6953,7203,6803,70570,70010100%100%61%100%99%98%96%100%
202410103,6953,7203,6653,695103,800-10100%100%147%97%99%98%96%100%
202410113,7253,7303,6203,620164,000-7598%97%158%▼▼102%101%100%94%100%
202410153,6403,7453,6403,725159,900105103%102%98%98%99%98%97%103%
202410163,7003,7253,6303,63089,000-9597%98%56%100%98%100%94%100%
202410173,6503,6703,6353,65051,20020101%100%58%100%97%98%95%101%
202410183,6703,7003,6503,67068,20020101%100%133%▲▲100%97%99%95%101%
202410213,6553,6803,6403,66060,000-10100%100%88%99%99%99%95%101%
202410223,6403,6403,5753,59075,300-7098%99%126%▼▼99%100%101%93%100%
202410233,5803,5853,5403,54574,400-4599%99%99%▼▼▼100%101%102%92%100%
202410243,5453,5653,5153,54565,8000100%100%88%--99%103%102%92%100%
202410253,5453,5603,5003,52556,700-2099%99%86%102%103%102%92%100%
202410283,5353,6003,5253,59560,30070102%102%106%100%100%101%94%102%
202410293,5903,6003,5653,59558,1000100%100%96%--99%99%100%96%102%
202410303,6003,6153,5753,580417,700-15100%99%719%101%100%100%95%102%
202410313,6103,6553,5853,635115,30055102%101%28%98%99%99%97%103%
202411013,6453,6453,5903,59063,100-4599%98%55%99%99%100%95%102%
202411053,6053,6303,5803,58048,200-10100%99%76%▼▼100%100%101%96%102%
202411063,5703,6203,5653,56548,900-15100%100%101%▼▼▼100%99%101%96%101%
202411073,5953,6153,5753,61075,70045101%100%155%99%98%100%97%102%
202411083,6003,6103,5603,58069,800-3099%99%92%100%100%101%96%102%
202411113,5703,5803,5503,58054,1000100%100%78%--98%99%100%96%102%
202411123,6153,6203,5503,55575,400-2599%98%139%99%102%102%95%101%
202411133,5603,5753,5003,540172,200-15100%99%228%▼▼99%101%102%96%100%
202411143,5703,5803,5403,54571,8005100%99%42%101%102%103%97%101%
202411153,5453,5803,5453,56541,00020101%101%57%▲▲101%102%103%97%101%
202411183,5603,6003,5453,58540,90020101%101%100%▲▲▲100%100%101%98%102%
202411193,6103,6353,5903,61551,20030101%100%125%▲▲▲▲100%100%101%99%103%
202411203,6103,6203,5903,61055,200-5100%100%108%99%100%101%99%102%
202411213,6203,6353,5903,59544,700-15100%99%81%▼▼100%100%101%99%102%
202411223,6103,6253,5903,61537,90020101%100%85%99%99%101%99%103%
202411253,6303,6353,5953,60093,900-15100%99%248%100%100%102%99%102%
202411263,6053,6203,5703,61054,40010100%100%58%99%100%102%99%102%
202411273,5853,5953,5153,56591,500-4599%99%168%101%101%103%98%101%
202411283,5703,6003,5603,60057,00035101%101%62%100%100%101%99%102%
202411293,5953,6103,5803,59528,900-5100%100%51%100%100%101%99%102%
202412023,5953,5953,5653,59051,300-5100%100%178%▼▼101%101%101%99%101%
202412033,5803,6203,5753,60077,70010100%101%151%99%101%99%100%102%
202412043,6003,6053,5703,58067,800-2099%99%87%100%101%99%99%101%
202412053,5853,6003,5753,58561,2005100%100%90%100%102%98%99%101%
202412063,6003,6053,5753,59037,8005100%100%62%▲▲100%102%0%99%101%
202412093,5953,6103,5853,60578,00015100%100%206%▲▲▲100%101%0%100%102%
202412103,6053,6453,6003,62058,90015100%100%76%▲▲▲▲99%99%0%100%102%
202412113,6503,6503,6153,62542,2005100%99%72%▲▲▲▲▲100%99%0%100%102%
202412123,6503,6753,6403,66065,00035101%100%154%▲▲▲▲▲▲100%98%0%100%103%
202412133,6403,6703,6203,64052,400-2099%100%81%99%98%0%99%102%
202412163,6403,6453,6153,61539,900-2599%99%76%▼▼100%98%0%99%101%
202412173,6153,6403,5953,62043,0005100%100%108%98%0%0%99%102%
202412183,6203,6203,5403,54063,300-8098%98%147%101%0%0%97%100%
202412193,5153,5653,5103,55050,30010100%101%79%99%0%0%97%100%
202412203,5503,5653,5303,53075,700-2099%99%150%%%%96%100%

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
2024-12-1311,000216,9007,30079,4003,700137,500
2024-12-0610,800231,7007,30081,7003,500150,000
2024-11-294,000234,60030082,5003,700152,100
2024-11-224,000242,30030082,6003,700159,700
2024-11-155,500247,10030078,8005,200168,300
2024-11-084,400300,300300127,8004,100172,500
2024-11-014,500294,500300124,8004,200169,700
2024-10-254,900295,500400125,3004,500170,200
2024-10-185,600291,100500120,4005,100170,700
2024-10-115,600299,100600121,8005,000177,300
2024-10-046,200268,400700104,6005,500163,800
2024-09-277,700253,600500103,9007,200149,700
2024-09-206,900254,300700100,6006,200153,700
2024-09-136,500256,800600101,2005,900155,600
2024-09-066,400267,300700103,7005,700163,600
2024-08-3010,700252,800900102,6009,800150,200
2024-08-2312,700246,3005,20098,6007,500147,700
2024-08-169,100242,5001,90092,8007,200149,700
2024-08-097,300251,3001,000100,2006,300151,100
2024-08-024,800355,1001,000195,4003,800159,700
2024-07-266,900355,300800193,4006,100161,900
2024-07-196,400358,700800196,2005,600162,500
2024-07-126,300343,400900192,0005,400151,400
2024-07-056,100309,300800177,9005,300131,400
2024-06-285,700289,000800177,5004,900111,500
2024-06-215,800289,800800177,9005,000111,900
2024-06-1411,200303,000800177,00010,400126,000
2024-06-0710,900305,600900176,40010,000129,200
2024-05-3111,900293,100900173,20011,000119,900
2024-05-2413,800267,5001,100171,40012,70096,100
2024-05-1715,900251,9002,700167,80013,20084,100
2024-05-1020,500237,5002,800166,70017,70070,800
2024-05-0215,000258,9002,600166,20012,40092,700
2024-04-2616,000261,5003,400166,20012,60095,300
2024-04-1917,500263,7004,700168,20012,80095,500
2024-04-1221,800265,6005,400173,50016,40092,100
2024-04-0514,600277,5005,200172,6009,400104,900
2024-03-2914,300252,9001,500171,00012,80081,900
2024-03-2217,600270,0001,500171,90016,10098,100
2024-03-1517,300264,3001,400169,50015,90094,800
2024-03-0811,400258,5002,000168,4009,40090,100
2024-03-0124,100260,1008,700168,70015,40091,400
2024-02-221,817,800313,9001,793,200175,00024,600138,900
2024-02-161,070,800354,8001,051,000172,00019,800182,800
2024-02-09451,100312,400434,100169,20017,000143,200
2024-02-02181,800312,000154,600170,00027,200142,000
2024-01-2666,700315,50046,000171,60020,700143,900
2024-01-1935,100315,40019,400170,10015,700145,300
2024-01-1225,100311,2005,900169,30019,200141,900

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
2024-08-29 Integrated Core Strategies (Asia) Pte. Ltd.125,5530.36%-52,8123,8253,8703,8103,815326,900
2024-08-19 Integrated Core Strategies (Asia) Pte. Ltd.178,3650.51%3,6853,6953,6403,670128,400
2024-08-16 JPM Securities Japan Co Ltd.00.00%-207,2883,6953,7353,6603,73589,000
2024-08-15 JPM Securities Japan Co Ltd.207,2880.59%-1,2003,6453,7253,6403,67087,800
2024-08-01 JPM Securities Japan Co Ltd.208,4880.60%34,6964,0454,0453,9303,93576,300
2024-07-09 JPM Securities Japan Co Ltd.173,7920.50%1,5004,0454,0704,0104,02592,600
2024-06-24 JPM Securities Japan Co Ltd.172,2920.49%-1,8004,1404,1804,1404,15560,700
2024-06-20 JPM Securities Japan Co Ltd.174,0920.50%4,1604,1904,1504,17049,900
2024-03-19 J.P. MORGAN SECURITIES PLC7000.00%-194,2894,3304,3454,2804,33048,000
2024-03-12 J.P. MORGAN SECURITIES PLC194,9890.56%4,0204,0753,9704,07581,200

TDnet更新情報

報告日strtime銘柄タイトル
2024121618:00コーナン商 当社および子会社の役員等の異動に関するお知らせ
2024101015:00コーナン商 2025年2月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024101015:00コーナン商 2025年2月期 第2四半期決算説明会資料
2024101015:00コーナン商 剰余金の配当(中間配当)に関するお知らせ
2024071817:00コーナン商 自己株式の取得状況及び取得終了に関するお知らせ
2024071115:00コーナン商 2025年2月期 第1四半期決算短信〔日本基準〕(連結)
2024071115:00コーナン商 2025年2月期 第1四半期決算説明会資料
2024070415:00コーナン商 自己株式の取得状況に関するお知らせ
2024061917:30コーナン商 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
2024060615:00コーナン商 自己株式の取得状況に関するお知らせ
2024053018:00コーナン商 役員の異動に関するお知らせ
2024050815:00コーナン商 自己株式の取得状況に関するお知らせ
2024041015:00コーナン商 2024年2月期 決算短信〔日本基準〕(連結)
2024041015:00コーナン商 2024年2月期決算説明会資料
2024041015:00コーナン商 自己株式取得に係る事項の決定に関するお知らせ
2024040815:00コーナン商 連結業績予想の修正に関するお知らせ
2024031818:00コーナン商 役員の異動に関するお知らせ
2024011115:00コーナン商 2024年2月期 第3四半期決算短信〔日本基準〕(連結)
2024011115:00コーナン商 2024年2月期第3四半期決算説明会資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UWIQ3502024-12-06 10:24コーナン商事(株)アセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100UV8R3502024-12-02 11:15コーナン商事株式会社疋田耕造変更報告書
S100UK7B3502024-10-22 10:19コーナン商事(株)アセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100UHKN3502024-10-07 10:24コーナン商事(株)アセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100UG9G3502024-10-01 09:59コーナン商事株式会社疋田耕造変更報告書
S100UEJU3502024-09-24 10:31コーナン商事(株)アセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100UBZ13502024-09-06 12:00コーナン商事(株)アセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100UAT23502024-09-02 11:22コーナン商事株式会社疋田耕造変更報告書
S100TZTJ3502024-07-05 10:16コーナン商事(株)アセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100TKIS3502024-06-07 10:10コーナン商事(株)アセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100TJD43502024-06-03 10:39コーナン商事株式会社疋田耕造変更報告書
S100T6A43502024-03-29 09:29コーナン商事株式会社疋田耕造変更報告書
S100T3J33502024-03-25 10:27コーナン商事(株)アセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100T0B63502024-03-07 10:27コーナン商事(株)アセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100SZN23502024-03-04 11:17コーナン商事株式会社疋田耕造変更報告書

企業サイト更新情報