| 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 | 860 | 860 | 843 | 848 | 56,900 | -27 | 97% | 99% | 84% | ▼ | 100% | 100% | 94% | 97% | 106% |
| 20240726 | 849 | 857 | 846 | 852 | 30,000 | 4 | 100% | 100% | 53% | ▲ | 99% | 96% | 94% | 97% | 106% |
| 20240729 | 851 | 854 | 841 | 842 | 45,600 | -10 | 99% | 99% | 152% | ▼ | 98% | 92% | 95% | 96% | 105% |
| 20240730 | 846 | 846 | 831 | 831 | 57,900 | -11 | 99% | 98% | 127% | ▼▼ | 102% | 81% | 96% | 95% | 104% |
| 20240731 | 833 | 850 | 825 | 850 | 49,900 | 19 | 102% | 102% | 86% | ▲ | 96% | 85% | 95% | 97% | 106% |
| 20240801 | 845 | 845 | 813 | 814 | 86,700 | -36 | 96% | 96% | 174% | ▼ | 99% | 93% | 101% | 93% | 101% |
| 20240802 | 791 | 791 | 750 | 780 | 151,600 | -34 | 96% | 99% | 175% | ▼▼ | 85% | 100% | 108% | 89% | 100% |
| 20240805 | 740 | 741 | 630 | 630 | 184,900 | -150 | 81% | 85% | 122% | ▼▼▼ | 103% | 113% | 121% | 72% | 100% |
| 20240806 | 660 | 690 | 652 | 677 | 141,900 | 47 | 107% | 103% | 77% | ▲ | 108% | 112% | 120% | 77% | 107% |
| 20240807 | 667 | 735 | 660 | 718 | 307,500 | 41 | 106% | 108% | 217% | ▲▲ | 103% | 108% | 111% | 82% | 114% |
| 20240808 | 720 | 769 | 720 | 739 | 145,200 | 21 | 103% | 103% | 47% | ▲▲▲ | 97% | 104% | 106% | 84% | 117% |
| 20240809 | 754 | 754 | 721 | 731 | 76,000 | -8 | 99% | 97% | 52% | ▼ | 100% | 105% | 107% | 84% | 116% |
| 20240813 | 744 | 753 | 734 | 747 | 44,100 | 16 | 102% | 100% | 58% | ▲ | 98% | 105% | 105% | 85% | 119% |
| 20240814 | 752 | 753 | 734 | 740 | 53,100 | -7 | 99% | 98% | 120% | ▼ | 104% | 105% | 106% | 85% | 117% |
| 20240815 | 751 | 787 | 751 | 779 | 70,600 | 39 | 105% | 104% | 133% | ▲ | 99% | 98% | 99% | 89% | 124% |
| 20240816 | 794 | 794 | 780 | 783 | 73,000 | 4 | 101% | 99% | 103% | ▲▲ | 99% | 102% | 98% | 89% | 124% |
| 20240819 | 783 | 798 | 767 | 774 | 67,600 | -9 | 99% | 99% | 93% | ▼ | 100% | 102% | 98% | 88% | 123% |
| 20240820 | 788 | 793 | 781 | 791 | 19,500 | 17 | 102% | 100% | 29% | ▲ | 99% | 102% | 95% | 90% | 126% |
| 20240821 | 784 | 784 | 778 | 780 | 20,000 | -11 | 99% | 99% | 103% | ▼ | 99% | 101% | 95% | 89% | 124% |
| 20240822 | 789 | 789 | 775 | 782 | 27,900 | 2 | 100% | 99% | 140% | ▲ | 103% | 102% | 95% | 92% | 124% |
| 20240823 | 776 | 803 | 773 | 800 | 44,500 | 18 | 102% | 103% | 159% | ▲▲ | 99% | 99% | 93% | 94% | 127% |
| 20240826 | 800 | 803 | 792 | 795 | 20,300 | -5 | 99% | 99% | 46% | ▼ | 101% | 99% | 94% | 94% | 126% |
| 20240827 | 790 | 803 | 789 | 797 | 14,700 | 2 | 100% | 101% | 72% | ▲ | 99% | 97% | 94% | 94% | 127% |
| 20240828 | 795 | 797 | 787 | 787 | 12,800 | -10 | 99% | 99% | 87% | ▼ | 101% | 98% | 100% | 93% | 125% |
| 20240829 | 787 | 800 | 779 | 793 | 28,900 | 6 | 101% | 101% | 226% | ▲ | 98% | 94% | 98% | 97% | 126% |
| 20240830 | 797 | 800 | 779 | 783 | 27,100 | -10 | 99% | 98% | 94% | ▼ | 98% | 95% | 100% | 98% | 124% |
| 20240902 | 784 | 788 | 767 | 767 | 82,500 | -16 | 98% | 98% | 304% | ▼▼ | 100% | 95% | 102% | 96% | 122% |
| 20240903 | 768 | 775 | 765 | 770 | 51,300 | 3 | 100% | 100% | 62% | ▲ | 99% | 98% | 104% | 96% | 114% |
| 20240904 | 751 | 760 | 741 | 747 | 62,200 | -23 | 97% | 99% | 121% | ▼ | 101% | 100% | 106% | 93% | 104% |
| 20240905 | 739 | 756 | 739 | 746 | 28,800 | -1 | 100% | 101% | 46% | ▼▼ | 97% | 98% | 105% | 93% | 102% |
| 20240906 | 747 | 747 | 720 | 724 | 66,000 | -22 | 97% | 97% | 229% | ▼▼▼ | 103% | 104% | 111% | 91% | 100% |
| 20240909 | 709 | 733 | 707 | 728 | 44,700 | 4 | 101% | 103% | 68% | ▲ | 100% | 99% | 106% | 91% | 101% |
| 20240910 | 737 | 739 | 729 | 737 | 7,900 | 9 | 101% | 100% | 18% | ▲▲ | 98% | 98% | 106% | 92% | 102% |
| 20240911 | 740 | 740 | 711 | 725 | 31,300 | -12 | 98% | 98% | 396% | ▼ | 100% | 100% | 104% | 91% | 100% |
| 20240912 | 735 | 745 | 730 | 735 | 34,900 | 10 | 101% | 100% | 112% | ▲ | 99% | 101% | 105% | 92% | 102% |
| 20240913 | 732 | 737 | 723 | 728 | 15,000 | -7 | 99% | 99% | 43% | ▼ | 97% | 101% | 104% | 91% | 101% |
| 20240917 | 737 | 737 | 702 | 715 | 45,400 | -13 | 98% | 97% | 303% | ▼▼ | 100% | 103% | 106% | 89% | 100% |
| 20240918 | 724 | 725 | 712 | 722 | 21,800 | 7 | 101% | 100% | 48% | ▲ | 100% | 102% | 104% | 90% | 101% |
| 20240919 | 735 | 743 | 723 | 738 | 30,200 | 16 | 102% | 100% | 139% | ▲▲ | 99% | 105% | 101% | 92% | 103% |
| 20240920 | 749 | 749 | 732 | 739 | 27,500 | 1 | 100% | 99% | 91% | ▲▲▲ | 100% | 105% | 102% | 92% | 103% |
| 20240924 | 746 | 749 | 734 | 746 | 25,700 | 7 | 101% | 100% | 93% | ▲▲▲▲ | 101% | 103% | 103% | 94% | 104% |
| 20240925 | 740 | 749 | 739 | 745 | 29,700 | -1 | 100% | 101% | 116% | ▼ | 100% | 102% | 101% | 93% | 104% |
| 20240926 | 749 | 756 | 748 | 749 | 15,800 | 4 | 101% | 100% | 53% | ▲ | 104% | 101% | 101% | 94% | 105% |
| 20240927 | 755 | 785 | 751 | 784 | 87,500 | 35 | 105% | 104% | 554% | ▲▲ | 98% | 99% | 99% | 99% | 110% |
| 20240930 | 769 | 784 | 745 | 757 | 62,900 | -27 | 97% | 98% | 72% | ▼ | 99% | 99% | 99% | 97% | 106% |
| 20241001 | 769 | 769 | 757 | 765 | 14,900 | 8 | 101% | 99% | 24% | ▲ | 100% | 100% | 100% | 98% | 107% |
| 20241002 | 763 | 771 | 757 | 760 | 21,400 | -5 | 99% | 100% | 144% | ▼ | 99% | 99% | 98% | 97% | 106% |
| 20241003 | 771 | 771 | 758 | 760 | 15,800 | 0 | 100% | 99% | 74% | -- | 100% | 100% | 100% | 97% | 106% |
| 20241004 | 762 | 769 | 757 | 764 | 4,300 | 4 | 101% | 100% | 27% | ▲ | 99% | 99% | 98% | 97% | 107% |
| 20241007 | 764 | 769 | 760 | 760 | 9,500 | -4 | 99% | 99% | 221% | ▼ | 100% | 100% | 0% | 97% | 106% |
| 20241008 | 759 | 764 | 750 | 760 | 15,700 | 0 | 100% | 100% | 165% | -- | 100% | 100% | 0% | 97% | 106% |
| 20241009 | 760 | 764 | 755 | 760 | 12,300 | 0 | 100% | 100% | 78% | -- | 99% | 99% | 0% | 97% | 106% |
| 20241010 | 765 | 768 | 755 | 760 | 15,000 | 0 | 100% | 99% | 122% | -- | 100% | 100% | 0% | 97% | 106% |
| 20241011 | 760 | 764 | 759 | 760 | 32,600 | 0 | 100% | 100% | 217% | -- | 100% | 100% | 0% | 97% | 106% |
| 20241015 | 760 | 765 | 760 | 760 | 7,500 | 0 | 100% | 100% | 23% | -- | 100% | 101% | 0% | 97% | 106% |
| 20241016 | 755 | 760 | 752 | 756 | 9,700 | -4 | 99% | 100% | 129% | ▼ | 100% | 99% | 0% | 96% | 106% |
| 20241017 | 760 | 763 | 753 | 760 | 15,600 | 4 | 101% | 100% | 161% | ▲ | 100% | 0% | 0% | 97% | 105% |
| 20241018 | 760 | 764 | 757 | 759 | 25,900 | -1 | 100% | 100% | 166% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20241021 | 760 | 760 | 756 | 759 | 13,700 | 0 | 100% | 100% | 53% | -- | 99% | 0% | 0% | 97% | 103% |
| 20241022 | 761 | 761 | 752 | 752 | 31,400 | -7 | 99% | 99% | 229% | ▼ | % | % | % | 96% | 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 | 4,400 | 764,200 | 0 | 399,700 | 4,400 | 364,500 |
| 2024-10-11 | 4,600 | 767,300 | 0 | 395,700 | 4,600 | 371,600 |
| 2024-10-04 | 5,900 | 769,500 | 0 | 396,800 | 5,900 | 372,700 |
| 2024-09-27 | 5,000 | 792,800 | 0 | 417,500 | 5,000 | 375,300 |
| 2024-09-20 | 4,100 | 790,400 | 0 | 402,100 | 4,100 | 388,300 |
| 2024-09-13 | 7,600 | 783,400 | 0 | 393,300 | 7,600 | 390,100 |
| 2024-09-06 | 22,400 | 792,900 | 0 | 394,300 | 22,400 | 398,600 |
| 2024-08-30 | 16,000 | 777,600 | 0 | 408,200 | 16,000 | 369,400 |
| 2024-08-23 | 21,200 | 783,800 | 0 | 399,500 | 21,200 | 384,300 |
| 2024-08-16 | 25,300 | 773,300 | 0 | 401,100 | 25,300 | 372,200 |
| 2024-08-09 | 20,500 | 784,000 | 0 | 391,400 | 20,500 | 392,600 |
| 2024-08-02 | 6,200 | 898,800 | 0 | 416,700 | 6,200 | 482,100 |
| 2024-07-26 | 4,700 | 862,300 | 0 | 439,000 | 4,700 | 423,300 |
| 2024-07-19 | 6,500 | 886,300 | 0 | 439,100 | 6,500 | 447,200 |
| 2024-07-12 | 5,800 | 903,900 | 0 | 437,100 | 5,800 | 466,800 |
| 2024-07-05 | 10,700 | 913,500 | 0 | 435,100 | 10,700 | 478,400 |
| 2024-06-28 | 6,600 | 902,200 | 0 | 424,000 | 6,600 | 478,200 |
| 2024-06-21 | 6,600 | 881,900 | 0 | 416,000 | 6,600 | 465,900 |
| 2024-06-14 | 4,300 | 874,100 | 0 | 408,200 | 4,300 | 465,900 |
| 2024-06-07 | 3,300 | 867,700 | 0 | 402,900 | 3,300 | 464,800 |
| 2024-05-31 | 3,100 | 882,300 | 0 | 424,700 | 3,100 | 457,600 |
| 2024-05-24 | 3,000 | 881,200 | 0 | 408,100 | 3,000 | 473,100 |
| 2024-05-17 | 2,000 | 894,800 | 0 | 392,400 | 2,000 | 502,400 |
| 2024-05-10 | 3,800 | 859,100 | 0 | 386,000 | 3,800 | 473,100 |
| 2024-05-02 | 600 | 888,200 | 0 | 392,600 | 600 | 495,600 |
| 2024-04-26 | 1,700 | 935,900 | 0 | 419,300 | 1,700 | 516,600 |
| 2024-04-19 | 1,900 | 941,000 | 0 | 443,600 | 1,900 | 497,400 |
| 2024-04-12 | 4,600 | 996,400 | 0 | 564,000 | 4,600 | 432,400 |
| 2024-04-05 | 6,700 | 989,800 | 0 | 571,300 | 6,700 | 418,500 |
| 2024-03-29 | 78,700 | 994,400 | 0 | 538,700 | 78,700 | 455,700 |
| 2024-03-22 | 1,700 | 914,800 | 0 | 484,500 | 1,700 | 430,300 |
| 2024-03-15 | 400 | 862,600 | 0 | 379,600 | 400 | 483,000 |
| 2024-03-08 | 200 | 834,300 | 0 | 374,700 | 200 | 459,600 |
| 2024-03-01 | 700 | 825,800 | 0 | 377,800 | 700 | 448,000 |
| 2024-02-22 | 1,200 | 877,900 | 0 | 382,900 | 1,200 | 495,000 |
| 2024-02-16 | 2,400 | 904,800 | 0 | 377,200 | 2,400 | 527,600 |
| 2024-02-09 | 5,400 | 938,000 | 0 | 392,000 | 5,400 | 546,000 |
| 2024-02-02 | 4,700 | 948,500 | 0 | 406,000 | 4,700 | 542,500 |
| 2024-01-26 | 3,800 | 858,500 | 0 | 321,400 | 3,800 | 537,100 |
| 2024-01-19 | 8,900 | 819,000 | 0 | 336,200 | 8,900 | 482,800 |
| 2024-01-12 | 11,900 | 743,400 | 0 | 335,300 | 11,900 | 408,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:00 | コスモスイニシア | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | コスモスイニシア | 当社の執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240625 | 17:00 | コスモスイニシア | 当社の執行役員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240624 | 17:00 | コスモスイニシア | 支配株主等に関する事項について |
| 20240318 | 17:00 | コスモスイニシア | 執行役員の異動に関するお知らせ |
| 20240111 | 15:00 | コスモスイニシア | 大和ハウス工業株式会社及び株式会社共立メンテナンスとの資本業務提携並びに親会社、その他の関係会社の異動及び主要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 |
|---|---|---|---|---|---|
| S100SXTG | 350 | 2024-02-29 14:24 | 株式会社コスモスイニシア | 大和ハウス工業株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8844 | 1 | コスモスイニシア｜「Next GOOD」お客さまへ。社会へ。一歩先の発想で、一歩先の価値を。 | 2024-10-23 01:26:18 |
| 8844 | 3 | コスモスイニシア | ニュースリリース | オーストラリア・ニューサウスウェールズ州シドニー近郊における|分譲マンション『OTTO（オット）』|竣工・全戸引渡完了のお知らせ | 2024-06-15 13:28:32 |
| 8844 | 3 | コスモスイニシア | ニュースリリース | 全従業員の給与水準改定実施のお知らせ | 2024-06-15 13:28:31 |
| 8844 | 3 | コスモスイニシア | ニュースリリース | ～子どもたちの思い出に残る住まいを～|花火やプール遊びが楽しめる「OKUNIWA」があるマンション|『イニシア浦安ステーションサイト』第2期2次販売開始のお | 2024-06-14 17:02:10 |
| 8844 | 3 | コスモスイニシア | ニュースリリース | ＜お知らせ＞|連結子会社の商号変更に関するお知らせ | 2024-06-14 17:02:07 |
| 8844 | 3 | コスモスイニシア | ニュースリリース | 全従業員の給与水準改定実施のお知らせ | 2024-06-14 17:02:06 |
| 8844 | 3 | コスモスイニシア | ニュースリリース | ＜お知らせ＞|「健康経営優良法人２０２４」に認定されました | 2024-06-14 17:02:03 |
| 8844 | 3 | コスモスイニシア | ニュースリリース | ＜お知らせ＞|コスモスイニシア50周年特設サイトを公開しました | 2024-06-14 17:02:01 |