| 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 | 983 | 1,017 | 981 | 1,000 | 76,100 | 19 | 102% | 102% | 220% | ▲ | 99% | 100% | 117% | 99% | 110% |
| 20250311 | 991 | 991 | 956 | 979 | 137,700 | -21 | 98% | 99% | 181% | ▼ | 99% | 102% | 119% | 97% | 106% |
| 20250312 | 975 | 978 | 958 | 964 | 153,300 | -15 | 98% | 99% | 111% | ▼▼ | 100% | 106% | 120% | 96% | 104% |
| 20250313 | 969 | 979 | 963 | 972 | 55,200 | 8 | 101% | 100% | 36% | ▲ | 99% | 106% | 119% | 96% | 105% |
| 20250314 | 975 | 983 | 965 | 965 | 42,400 | -7 | 99% | 99% | 77% | ▼ | 101% | 106% | 119% | 96% | 104% |
| 20250317 | 976 | 992 | 974 | 990 | 28,000 | 25 | 103% | 101% | 66% | ▲ | 99% | 106% | 117% | 98% | 107% |
| 20250318 | 998 | 1,000 | 990 | 992 | 19,100 | 2 | 100% | 99% | 68% | ▲▲ | 103% | 107% | 118% | 98% | 107% |
| 20250319 | 993 | 1,046 | 993 | 1,026 | 168,100 | 34 | 103% | 103% | 880% | ▲▲▲ | 100% | 105% | 119% | 100% | 107% |
| 20250321 | 1,033 | 1,048 | 1,033 | 1,038 | 59,200 | 12 | 101% | 100% | 35% | ▲▲▲▲ | 99% | 107% | 118% | 100% | 108% |
| 20250324 | 1,042 | 1,045 | 1,018 | 1,031 | 102,200 | -7 | 99% | 99% | 173% | ▼ | 102% | 107% | 118% | 99% | 107% |
| 20250325 | 1,039 | 1,069 | 1,032 | 1,058 | 281,700 | 27 | 103% | 102% | 276% | ▲ | 98% | 109% | 116% | 100% | 110% |
| 20250326 | 1,071 | 1,076 | 1,050 | 1,053 | 157,100 | -5 | 100% | 98% | 56% | ▼ | 102% | 109% | 117% | 100% | 109% |
| 20250327 | 1,068 | 1,094 | 1,055 | 1,085 | 265,200 | 32 | 103% | 102% | 169% | ▲ | 102% | 104% | 114% | 100% | 113% |
| 20250328 | 1,095 | 1,141 | 1,093 | 1,112 | 297,100 | 27 | 102% | 102% | 112% | ▲▲ | 101% | 102% | 113% | 100% | 115% |
| 20250331 | 1,104 | 1,133 | 1,087 | 1,111 | 264,800 | -1 | 100% | 101% | 89% | ▼ | 101% | 94% | 108% | 100% | 115% |
| 20250401 | 1,153 | 1,177 | 1,145 | 1,163 | 264,000 | 52 | 105% | 101% | 100% | ▲ | 98% | 91% | 106% | 100% | 121% |
| 20250402 | 1,170 | 1,200 | 1,111 | 1,142 | 531,700 | -21 | 98% | 98% | 201% | ▼ | 106% | 103% | 117% | 98% | 118% |
| 20250403 | 1,060 | 1,140 | 1,054 | 1,128 | 287,300 | -14 | 99% | 106% | 54% | ▼▼ | 100% | 101% | 115% | 97% | 117% |
| 20250404 | 1,080 | 1,104 | 1,012 | 1,082 | 514,300 | -46 | 96% | 100% | 179% | ▼▼▼ | 101% | 109% | 119% | 93% | 112% |
| 20250408 | 1,050 | 1,079 | 1,032 | 1,062 | 282,800 | -20 | 98% | 101% | 55% | ▼▼▼▼ | 99% | 110% | 121% | 91% | 110% |
| 20250409 | 1,032 | 1,035 | 986 | 1,018 | 270,800 | -44 | 96% | 99% | 96% | ▼▼▼▼▼ | 99% | 106% | 111% | 88% | 106% |
| 20250410 | 1,100 | 1,105 | 1,072 | 1,093 | 262,800 | 75 | 107% | 99% | 97% | ▲ | 103% | 110% | 116% | 94% | 113% |
| 20250411 | 1,063 | 1,091 | 1,042 | 1,090 | 153,400 | -3 | 100% | 103% | 58% | ▼ | 103% | 111% | 111% | 94% | 113% |
| 20250414 | 1,107 | 1,145 | 1,103 | 1,140 | 214,300 | 50 | 105% | 103% | 140% | ▲ | 99% | 106% | 106% | 98% | 118% |
| 20250415 | 1,155 | 1,178 | 1,135 | 1,140 | 144,400 | 0 | 100% | 99% | 67% | -- | 101% | 104% | 107% | 98% | 115% |
| 20250416 | 1,154 | 1,179 | 1,141 | 1,169 | 128,000 | 29 | 103% | 101% | 89% | ▲ | 99% | 107% | 105% | 100% | 118% |
| 20250417 | 1,169 | 1,187 | 1,154 | 1,161 | 93,000 | -8 | 99% | 99% | 73% | ▼ | 105% | 106% | 105% | 99% | 114% |
| 20250418 | 1,171 | 1,231 | 1,159 | 1,230 | 195,200 | 69 | 106% | 105% | 210% | ▲ | 98% | 99% | 101% | 100% | 121% |
| 20250421 | 1,223 | 1,232 | 1,193 | 1,201 | 108,500 | -29 | 98% | 98% | 56% | ▼ | 100% | 101% | 104% | 98% | 118% |
| 20250422 | 1,203 | 1,226 | 1,190 | 1,202 | 106,300 | 1 | 100% | 100% | 98% | ▲ | 101% | 99% | 102% | 98% | 118% |
| 20250423 | 1,232 | 1,246 | 1,201 | 1,245 | 184,100 | 43 | 104% | 101% | 173% | ▲▲ | 97% | 97% | 101% | 100% | 122% |
| 20250424 | 1,250 | 1,259 | 1,203 | 1,209 | 147,100 | -36 | 97% | 97% | 80% | ▼ | 99% | 99% | 104% | 97% | 119% |
| 20250425 | 1,211 | 1,219 | 1,198 | 1,198 | 116,500 | -11 | 99% | 99% | 79% | ▼▼ | 102% | 101% | 105% | 96% | 118% |
| 20250428 | 1,199 | 1,218 | 1,188 | 1,218 | 80,700 | 20 | 102% | 102% | 69% | ▲ | 100% | 99% | 106% | 98% | 120% |
| 20250430 | 1,216 | 1,226 | 1,200 | 1,217 | 53,700 | -1 | 100% | 100% | 67% | ▼ | 99% | 101% | 108% | 98% | 120% |
| 20250501 | 1,211 | 1,213 | 1,188 | 1,193 | 90,300 | -24 | 98% | 99% | 168% | ▼▼ | 99% | 104% | 115% | 96% | 117% |
| 20250502 | 1,184 | 1,188 | 1,165 | 1,175 | 124,300 | -18 | 98% | 99% | 138% | ▼▼▼ | 102% | 104% | 116% | 94% | 115% |
| 20250507 | 1,181 | 1,210 | 1,172 | 1,207 | 82,100 | 32 | 103% | 102% | 66% | ▲ | 98% | 96% | 112% | 97% | 119% |
| 20250508 | 1,217 | 1,224 | 1,192 | 1,194 | 76,500 | -13 | 99% | 98% | 93% | ▼ | 101% | 97% | 113% | 96% | 117% |
| 20250509 | 1,205 | 1,219 | 1,197 | 1,218 | 55,100 | 24 | 102% | 101% | 72% | ▲ | 99% | 94% | 112% | 98% | 120% |
| 20250512 | 1,237 | 1,245 | 1,216 | 1,230 | 192,000 | 12 | 101% | 99% | 348% | ▲▲ | 94% | 97% | 111% | 99% | 113% |
| 20250513 | 1,249 | 1,249 | 1,151 | 1,169 | 461,200 | -61 | 95% | 94% | 240% | ▼ | 98% | 104% | 118% | 94% | 107% |
| 20250514 | 1,174 | 1,174 | 1,136 | 1,153 | 242,900 | -16 | 99% | 98% | 53% | ▼▼ | 100% | 108% | 119% | 93% | 101% |
| 20250515 | 1,167 | 1,167 | 1,139 | 1,165 | 82,800 | 12 | 101% | 100% | 34% | ▲ | 99% | 108% | 119% | 94% | 102% |
| 20250516 | 1,166 | 1,176 | 1,147 | 1,154 | 84,500 | -11 | 99% | 99% | 102% | ▼ | 104% | 106% | 120% | 93% | 100% |
| 20250519 | 1,162 | 1,213 | 1,162 | 1,210 | 187,900 | 56 | 105% | 104% | 222% | ▲ | 99% | 99% | 112% | 97% | 105% |
| 20250520 | 1,240 | 1,244 | 1,217 | 1,226 | 163,100 | 16 | 101% | 99% | 87% | ▲▲ | 102% | 100% | 112% | 98% | 106% |
| 20250521 | 1,236 | 1,270 | 1,230 | 1,257 | 231,100 | 31 | 103% | 102% | 142% | ▲▲▲ | 98% | 105% | 113% | 100% | 109% |
| 20250522 | 1,234 | 1,237 | 1,198 | 1,214 | 166,500 | -43 | 97% | 98% | 72% | ▼ | 101% | 106% | 114% | 97% | 105% |
| 20250523 | 1,218 | 1,233 | 1,201 | 1,232 | 83,500 | 18 | 101% | 101% | 50% | ▲ | 98% | 104% | 0% | 98% | 107% |
| 20250526 | 1,257 | 1,268 | 1,221 | 1,231 | 75,500 | -1 | 100% | 98% | 90% | ▼ | 101% | 112% | 0% | 98% | 107% |
| 20250527 | 1,225 | 1,242 | 1,213 | 1,241 | 86,100 | 10 | 101% | 101% | 114% | ▲ | 104% | 110% | 0% | 99% | 108% |
| 20250528 | 1,241 | 1,300 | 1,240 | 1,294 | 262,300 | 53 | 104% | 104% | 305% | ▲▲ | 99% | 105% | 0% | 100% | 112% |
| 20250529 | 1,296 | 1,311 | 1,275 | 1,279 | 133,700 | -15 | 99% | 99% | 51% | ▼ | 101% | 106% | 0% | 99% | 111% |
| 20250530 | 1,293 | 1,324 | 1,287 | 1,304 | 221,700 | 25 | 102% | 101% | 166% | ▲ | 104% | 106% | 0% | 100% | 113% |
| 20250602 | 1,315 | 1,386 | 1,310 | 1,367 | 304,600 | 63 | 105% | 104% | 137% | ▲▲ | 100% | 103% | 0% | 100% | 119% |
| 20250603 | 1,352 | 1,362 | 1,335 | 1,354 | 136,800 | -13 | 99% | 100% | 45% | ▼ | 100% | 0% | 0% | 99% | 117% |
| 20250604 | 1,361 | 1,371 | 1,340 | 1,366 | 84,600 | 12 | 101% | 100% | 62% | ▲ | 100% | 0% | 0% | 100% | 118% |
| 20250605 | 1,355 | 1,361 | 1,337 | 1,357 | 79,900 | -9 | 99% | 100% | 94% | ▼ | 101% | 0% | 0% | 99% | 118% |
| 20250606 | 1,375 | 1,394 | 1,358 | 1,389 | 105,100 | 32 | 102% | 101% | 132% | ▲ | % | % | % | 100% | 120% |
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 | 15,000 | 888,100 | 0 | 543,900 | 15,000 | 344,200 |
| 2025-05-23 | 11,200 | 894,000 | 0 | 521,900 | 11,200 | 372,100 |
| 2025-05-16 | 15,200 | 899,400 | 0 | 498,000 | 15,200 | 401,400 |
| 2025-05-09 | 20,600 | 876,000 | 0 | 459,200 | 20,600 | 416,800 |
| 2025-05-02 | 17,400 | 852,700 | 0 | 454,800 | 17,400 | 397,900 |
| 2025-04-25 | 16,700 | 839,700 | 0 | 479,300 | 16,700 | 360,400 |
| 2025-04-18 | 12,600 | 842,200 | 0 | 473,300 | 12,600 | 368,900 |
| 2025-04-11 | 42,500 | 792,400 | 0 | 447,800 | 42,500 | 344,600 |
| 2025-04-04 | 33,600 | 829,200 | 0 | 426,500 | 33,600 | 402,700 |
| 2025-03-28 | 11,600 | 1,028,500 | 0 | 602,400 | 11,600 | 426,100 |
| 2025-03-21 | 11,500 | 1,051,200 | 0 | 570,500 | 11,500 | 480,700 |
| 2025-03-14 | 9,700 | 1,069,600 | 0 | 573,600 | 9,700 | 496,000 |
| 2025-03-07 | 7,800 | 1,000,800 | 0 | 554,900 | 7,800 | 445,900 |
| 2025-02-28 | 7,500 | 961,400 | 0 | 554,400 | 7,500 | 407,000 |
| 2025-02-21 | 10,300 | 909,600 | 0 | 556,900 | 10,300 | 352,700 |
| 2025-02-14 | 5,400 | 869,600 | 0 | 514,900 | 5,400 | 354,700 |
| 2025-02-07 | 13,600 | 850,900 | 0 | 513,600 | 13,600 | 337,300 |
| 2025-01-31 | 7,800 | 879,400 | 0 | 480,500 | 7,800 | 398,900 |
| 2025-01-24 | 5,000 | 912,600 | 0 | 440,600 | 5,000 | 472,000 |
| 2025-01-17 | 5,100 | 926,100 | 0 | 441,800 | 5,100 | 484,300 |
| 2025-01-10 | 4,800 | 941,300 | 0 | 441,300 | 4,800 | 500,000 |
| 2024-12-27 | 3,800 | 914,500 | 0 | 432,500 | 3,800 | 482,000 |
| 2024-12-20 | 3,500 | 806,200 | 0 | 422,600 | 3,500 | 383,600 |
| 2024-12-13 | 2,300 | 804,300 | 0 | 416,000 | 2,300 | 388,300 |
| 2024-12-06 | 2,500 | 788,600 | 0 | 414,200 | 2,500 | 374,400 |
| 2024-11-29 | 3,500 | 860,600 | 0 | 429,600 | 3,500 | 431,000 |
| 2024-11-22 | 4,300 | 858,500 | 0 | 424,000 | 4,300 | 434,500 |
| 2024-11-15 | 3,100 | 853,700 | 0 | 420,800 | 3,100 | 432,900 |
| 2024-11-08 | 11,300 | 838,500 | 0 | 422,100 | 11,300 | 416,400 |
| 2024-11-01 | 5,600 | 788,900 | 0 | 412,800 | 5,600 | 376,100 |
| 2024-10-25 | 3,400 | 780,100 | 0 | 407,600 | 3,400 | 372,500 |
| 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 |
|---|---|---|---|
| 20250522 | 15:30 | コスモスイニシア | 当社の代表取締役及び役員の異動並びに当社グループ会社の代表取締役の異動に関するお知らせ |
| 20250317 | 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 |
| 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。 | 2025-06-07 09:23:37 |
| 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 |