| 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 | 205 | 205 | 202 | 202 | 27,300 | -1 | 100% | 99% | 96% | ▼▼ | 100% | 101% | 96% | 98% | 110% |
| 20240925 | 205 | 206 | 203 | 205 | 9,500 | 3 | 101% | 100% | 35% | ▲ | 100% | 101% | 96% | 100% | 111% |
| 20240926 | 205 | 207 | 204 | 205 | 11,100 | 0 | 100% | 100% | 117% | -- | 100% | 101% | 94% | 100% | 111% |
| 20240927 | 205 | 208 | 205 | 205 | 28,100 | 0 | 100% | 100% | 253% | -- | 100% | 104% | 96% | 100% | 111% |
| 20240930 | 202 | 205 | 202 | 203 | 25,500 | -2 | 99% | 100% | 91% | ▼ | 102% | 104% | 94% | 99% | 110% |
| 20241001 | 204 | 208 | 204 | 208 | 33,100 | 5 | 102% | 102% | 130% | ▲ | 98% | 104% | 93% | 100% | 113% |
| 20241002 | 208 | 208 | 203 | 204 | 19,400 | -4 | 98% | 98% | 59% | ▼ | 100% | 104% | 92% | 98% | 111% |
| 20241003 | 209 | 209 | 205 | 208 | 16,000 | 4 | 102% | 100% | 82% | ▲ | 101% | 95% | 93% | 100% | 113% |
| 20241004 | 207 | 211 | 206 | 210 | 41,400 | 2 | 101% | 101% | 259% | ▲▲ | 99% | 92% | 90% | 100% | 112% |
| 20241007 | 214 | 214 | 207 | 212 | 62,600 | 2 | 101% | 99% | 151% | ▲▲▲ | 102% | 91% | 91% | 100% | 109% |
| 20241008 | 212 | 217 | 207 | 217 | 159,700 | 5 | 102% | 102% | 255% | ▲▲▲▲ | 98% | 96% | 96% | 100% | 110% |
| 20241009 | 201 | 202 | 192 | 196 | 394,600 | -21 | 90% | 98% | 247% | ▼ | 99% | 97% | 97% | 90% | 100% |
| 20241010 | 198 | 198 | 193 | 196 | 60,200 | 0 | 100% | 99% | 15% | -- | 99% | 98% | 99% | 90% | 100% |
| 20241011 | 194 | 194 | 190 | 193 | 108,800 | -3 | 98% | 99% | 181% | ▼ | 100% | 99% | 100% | 89% | 100% |
| 20241015 | 193 | 196 | 193 | 193 | 29,100 | 0 | 100% | 100% | 27% | -- | 100% | 100% | 101% | 89% | 100% |
| 20241016 | 192 | 194 | 191 | 192 | 18,200 | -1 | 99% | 100% | 63% | ▼ | 97% | 99% | 99% | 88% | 100% |
| 20241017 | 194 | 194 | 189 | 189 | 55,200 | -3 | 98% | 97% | 303% | ▼▼ | 100% | 100% | 101% | 87% | 100% |
| 20241018 | 190 | 190 | 189 | 190 | 14,200 | 1 | 101% | 100% | 26% | ▲ | 102% | 99% | 98% | 88% | 101% |
| 20241021 | 189 | 192 | 189 | 192 | 10,500 | 2 | 101% | 102% | 74% | ▲▲ | 101% | 99% | 94% | 88% | 102% |
| 20241022 | 190 | 192 | 190 | 192 | 26,900 | 0 | 100% | 101% | 256% | -- | 100% | 101% | 94% | 88% | 102% |
| 20241023 | 190 | 192 | 189 | 190 | 39,100 | -2 | 99% | 100% | 145% | ▼ | 98% | 101% | 93% | 88% | 101% |
| 20241024 | 191 | 191 | 187 | 188 | 24,200 | -2 | 99% | 98% | 62% | ▼▼ | 99% | 103% | 95% | 87% | 100% |
| 20241025 | 188 | 189 | 186 | 187 | 23,100 | -1 | 99% | 99% | 95% | ▼▼▼ | 102% | 104% | 95% | 86% | 100% |
| 20241028 | 185 | 190 | 185 | 188 | 35,100 | 1 | 101% | 102% | 152% | ▲ | 103% | 102% | 94% | 87% | 101% |
| 20241029 | 187 | 194 | 187 | 192 | 18,800 | 4 | 102% | 103% | 54% | ▲▲ | 101% | 97% | 92% | 88% | 103% |
| 20241030 | 191 | 193 | 190 | 193 | 18,500 | 1 | 101% | 101% | 98% | ▲▲▲ | 99% | 91% | 91% | 89% | 103% |
| 20241031 | 193 | 193 | 190 | 192 | 5,000 | -1 | 99% | 99% | 27% | ▼ | 99% | 91% | 91% | 88% | 103% |
| 20241101 | 192 | 192 | 189 | 191 | 10,300 | -1 | 99% | 99% | 206% | ▼▼ | 97% | 93% | 92% | 88% | 102% |
| 20241105 | 191 | 191 | 182 | 185 | 37,300 | -6 | 97% | 97% | 362% | ▼▼▼ | 95% | 96% | 95% | 85% | 100% |
| 20241106 | 185 | 185 | 174 | 176 | 137,400 | -9 | 95% | 95% | 368% | ▼▼▼▼ | 99% | 99% | 99% | 81% | 100% |
| 20241107 | 176 | 178 | 173 | 175 | 37,100 | -1 | 99% | 99% | 27% | ▼▼▼▼▼ | 99% | 98% | 100% | 89% | 100% |
| 20241108 | 175 | 176 | 173 | 174 | 43,400 | -1 | 99% | 99% | 117% | ▼▼▼▼▼▼ | 102% | 98% | 101% | 89% | 100% |
| 20241111 | 175 | 178 | 175 | 178 | 25,700 | 4 | 102% | 102% | 59% | ▲ | 98% | 97% | 99% | 92% | 102% |
| 20241112 | 178 | 178 | 173 | 175 | 87,400 | -3 | 98% | 98% | 340% | ▼ | 99% | 99% | 102% | 91% | 101% |
| 20241113 | 174 | 174 | 170 | 172 | 59,300 | -3 | 98% | 99% | 68% | ▼▼ | 99% | 99% | 104% | 89% | 100% |
| 20241114 | 173 | 174 | 172 | 172 | 8,100 | 0 | 100% | 99% | 14% | -- | 100% | 100% | 106% | 89% | 100% |
| 20241115 | 172 | 173 | 171 | 172 | 15,600 | 0 | 100% | 100% | 193% | -- | 99% | 101% | 106% | 89% | 100% |
| 20241118 | 173 | 173 | 171 | 172 | 16,300 | 0 | 100% | 99% | 104% | -- | 99% | 102% | 107% | 89% | 100% |
| 20241119 | 172 | 173 | 171 | 171 | 15,400 | -1 | 99% | 99% | 94% | ▼ | 97% | 98% | 103% | 89% | 100% |
| 20241120 | 178 | 178 | 172 | 172 | 24,300 | 1 | 101% | 97% | 158% | ▲ | 99% | 101% | 106% | 89% | 101% |
| 20241121 | 173 | 173 | 172 | 172 | 20,800 | 0 | 100% | 99% | 86% | -- | 101% | 102% | 107% | 89% | 101% |
| 20241122 | 172 | 174 | 172 | 174 | 41,800 | 2 | 101% | 101% | 201% | ▲ | 101% | 101% | 106% | 90% | 102% |
| 20241125 | 173 | 176 | 173 | 175 | 28,000 | 1 | 101% | 101% | 67% | ▲▲ | 99% | 99% | 105% | 91% | 102% |
| 20241126 | 176 | 176 | 174 | 174 | 13,200 | -1 | 99% | 99% | 47% | ▼ | 100% | 99% | 105% | 90% | 102% |
| 20241127 | 175 | 175 | 173 | 175 | 17,700 | 1 | 101% | 100% | 134% | ▲ | 99% | 99% | 105% | 91% | 102% |
| 20241128 | 175 | 175 | 173 | 174 | 68,400 | -1 | 99% | 99% | 386% | ▼ | 100% | 99% | 106% | 91% | 102% |
| 20241129 | 174 | 176 | 173 | 174 | 22,400 | 0 | 100% | 100% | 33% | -- | 100% | 102% | 106% | 91% | 102% |
| 20241202 | 174 | 176 | 174 | 174 | 29,400 | 0 | 100% | 100% | 131% | -- | 100% | 102% | 106% | 94% | 102% |
| 20241203 | 174 | 175 | 172 | 174 | 59,500 | 0 | 100% | 100% | 202% | -- | 100% | 103% | 104% | 98% | 102% |
| 20241204 | 173 | 173 | 170 | 173 | 126,400 | -1 | 99% | 100% | 212% | ▼ | 99% | 105% | 105% | 97% | 101% |
| 20241205 | 172 | 173 | 171 | 171 | 61,300 | -2 | 99% | 99% | 48% | ▼▼ | 98% | 102% | 100% | 96% | 100% |
| 20241206 | 180 | 187 | 173 | 177 | 273,600 | 6 | 104% | 98% | 446% | ▲ | 98% | 102% | 0% | 99% | 104% |
| 20241209 | 181 | 181 | 177 | 177 | 66,800 | 0 | 100% | 98% | 24% | -- | 99% | 103% | 0% | 100% | 104% |
| 20241210 | 179 | 179 | 176 | 178 | 31,400 | 1 | 101% | 99% | 47% | ▲ | 101% | 103% | 0% | 100% | 104% |
| 20241211 | 179 | 181 | 178 | 180 | 41,700 | 2 | 101% | 101% | 133% | ▲▲ | 101% | 101% | 0% | 100% | 105% |
| 20241212 | 182 | 184 | 180 | 183 | 38,400 | 3 | 102% | 101% | 92% | ▲▲▲ | 101% | 98% | 0% | 100% | 107% |
| 20241213 | 183 | 186 | 183 | 184 | 52,600 | 1 | 101% | 101% | 137% | ▲▲▲▲ | 101% | 98% | 0% | 100% | 108% |
| 20241216 | 183 | 185 | 183 | 184 | 25,400 | 0 | 100% | 101% | 48% | -- | 99% | 97% | 0% | 100% | 108% |
| 20241217 | 185 | 185 | 183 | 184 | 11,800 | 0 | 100% | 99% | 46% | -- | 97% | 0% | 0% | 100% | 108% |
| 20241218 | 184 | 184 | 179 | 179 | 47,500 | -5 | 97% | 97% | 403% | ▼ | 101% | 0% | 0% | 97% | 105% |
| 20241219 | 178 | 181 | 177 | 180 | 36,000 | 1 | 101% | 101% | 76% | ▲ | 100% | 0% | 0% | 98% | 105% |
| 20241220 | 180 | 181 | 180 | 180 | 10,500 | 0 | 100% | 100% | 29% | -- | % | % | % | 98% | 105% |
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 | 612,600 | 0 | 199,500 | 0 | 413,100 |
| 2024-12-06 | 0 | 600,800 | 0 | 192,600 | 0 | 408,200 |
| 2024-11-29 | 0 | 531,100 | 0 | 153,100 | 0 | 378,000 |
| 2024-11-22 | 0 | 529,600 | 0 | 151,000 | 0 | 378,600 |
| 2024-11-15 | 0 | 521,200 | 0 | 137,900 | 0 | 383,300 |
| 2024-11-08 | 0 | 485,100 | 0 | 132,200 | 0 | 352,900 |
| 2024-11-01 | 0 | 511,800 | 0 | 178,700 | 0 | 333,100 |
| 2024-10-25 | 0 | 514,200 | 0 | 182,900 | 0 | 331,300 |
| 2024-10-18 | 0 | 480,800 | 0 | 131,500 | 0 | 349,300 |
| 2024-10-11 | 0 | 485,100 | 0 | 131,700 | 0 | 353,400 |
| 2024-10-04 | 0 | 573,500 | 0 | 166,300 | 0 | 407,200 |
| 2024-09-27 | 0 | 580,200 | 0 | 153,200 | 0 | 427,000 |
| 2024-09-20 | 0 | 591,200 | 0 | 158,400 | 0 | 432,800 |
| 2024-09-13 | 0 | 593,300 | 0 | 153,200 | 0 | 440,100 |
| 2024-09-06 | 0 | 606,300 | 0 | 160,700 | 0 | 445,600 |
| 2024-08-30 | 0 | 556,800 | 0 | 133,900 | 0 | 422,900 |
| 2024-08-23 | 0 | 601,700 | 0 | 171,600 | 0 | 430,100 |
| 2024-08-16 | 0 | 608,100 | 0 | 145,200 | 0 | 462,900 |
| 2024-08-09 | 0 | 639,400 | 0 | 157,200 | 0 | 482,200 |
| 2024-08-02 | 0 | 765,800 | 0 | 191,600 | 0 | 574,200 |
| 2024-07-26 | 0 | 793,800 | 0 | 219,600 | 0 | 574,200 |
| 2024-07-19 | 0 | 753,600 | 0 | 211,700 | 0 | 541,900 |
| 2024-07-12 | 0 | 760,500 | 0 | 199,400 | 0 | 561,100 |
| 2024-07-05 | 0 | 723,200 | 0 | 180,400 | 0 | 542,800 |
| 2024-06-28 | 0 | 743,500 | 0 | 169,800 | 0 | 573,700 |
| 2024-06-21 | 0 | 760,100 | 0 | 175,300 | 0 | 584,800 |
| 2024-06-14 | 0 | 710,700 | 0 | 170,000 | 0 | 540,700 |
| 2024-06-07 | 0 | 747,500 | 0 | 170,800 | 0 | 576,700 |
| 2024-05-31 | 0 | 749,900 | 0 | 180,500 | 0 | 569,400 |
| 2024-05-24 | 0 | 792,500 | 0 | 207,200 | 0 | 585,300 |
| 2024-05-17 | 0 | 824,800 | 0 | 232,700 | 0 | 592,100 |
| 2024-05-10 | 0 | 831,100 | 0 | 230,700 | 0 | 600,400 |
| 2024-05-02 | 0 | 828,800 | 0 | 202,100 | 0 | 626,700 |
| 2024-04-26 | 0 | 847,200 | 0 | 202,000 | 0 | 645,200 |
| 2024-04-19 | 0 | 900,000 | 0 | 208,600 | 0 | 691,400 |
| 2024-04-12 | 0 | 946,700 | 0 | 203,500 | 0 | 743,200 |
| 2024-04-05 | 0 | 784,400 | 0 | 233,400 | 0 | 551,000 |
| 2024-03-29 | 0 | 764,000 | 0 | 202,000 | 0 | 562,000 |
| 2024-03-22 | 0 | 757,300 | 0 | 208,700 | 0 | 548,600 |
| 2024-03-15 | 0 | 764,600 | 0 | 214,700 | 0 | 549,900 |
| 2024-03-08 | 0 | 799,700 | 0 | 210,200 | 0 | 589,500 |
| 2024-03-01 | 0 | 863,200 | 0 | 252,600 | 0 | 610,600 |
| 2024-02-22 | 0 | 923,100 | 0 | 268,100 | 0 | 655,000 |
| 2024-02-16 | 0 | 1,006,200 | 0 | 275,000 | 0 | 731,200 |
| 2024-02-09 | 0 | 1,068,500 | 0 | 268,100 | 0 | 800,400 |
| 2024-02-02 | 0 | 1,131,900 | 0 | 291,900 | 0 | 840,000 |
| 2024-01-26 | 0 | 1,173,000 | 0 | 280,900 | 0 | 892,100 |
| 2024-01-19 | 0 | 1,191,700 | 0 | 254,200 | 0 | 937,500 |
| 2024-01-12 | 800 | 1,214,300 | 800 | 262,100 | 0 | 952,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 138,400 | 0.49% | ▼ | -25,400 | 203 | 205 | 202 | 203 | 32,300 |
| 2024-06-20 | モルガン・スタンレーMUFG証券株式会社 | 163,800 | 0.59% | ▼ | -29,700 | 202 | 203 | 199 | 199 | 59,400 |
| 2024-06-12 | モルガン・スタンレーMUFG証券株式会社 | 193,500 | 0.69% | ▼ | -27,600 | 212 | 212 | 211 | 211 | 12,200 |
| 2024-06-05 | モルガン・スタンレーMUFG証券株式会社 | 221,100 | 0.79% | ▼ | -18,100 | 211 | 217 | 211 | 216 | 37,300 |
| 2024-05-31 | モルガン・スタンレーMUFG証券株式会社 | 239,200 | 0.86% | ▼ | -36,700 | 201 | 228 | 201 | 217 | 501,400 |
| 2024-04-22 | モルガン・スタンレーMUFG証券株式会社 | 275,900 | 0.99% | ▼ | -26,300 | 209 | 214 | 208 | 213 | 69,900 |
| 2024-04-16 | モルガン・スタンレーMUFG証券株式会社 | 302,200 | 1.09% | ▼ | -4,500 | 204 | 206 | 202 | 204 | 93,600 |
| 2024-04-05 | モルガン・スタンレーMUFG証券株式会社 | 306,700 | 1.10% | ▲ | 28,600 | 235 | 237 | 231 | 234 | 53,800 |
| 2024-03-22 | モルガン・スタンレーMUFG証券株式会社 | 278,100 | 1.00% | ▲ | 4,800 | 247 | 248 | 242 | 246 | 88,700 |
| 2024-03-21 | GOLDMAN SACHS INTERNATIONAL | 137,800 | 0.49% | ▼ | -56,100 | 236 | 248 | 235 | 248 | 192,200 |
| 2024-03-18 | GOLDMAN SACHS INTERNATIONAL | 193,900 | 0.69% | ▼ | -21,600 | 234 | 237 | 231 | 234 | 55,400 |
| 2024-03-13 | GOLDMAN SACHS INTERNATIONAL | 215,500 | 0.77% | ▼ | -30,800 | 235 | 235 | 227 | 228 | 63,900 |
| 2024-03-11 | GOLDMAN SACHS INTERNATIONAL | 246,300 | 0.88% | ▼ | -27,500 | 226 | 227 | 222 | 226 | 74,000 |
| 2024-03-04 | モルガン・スタンレーMUFG証券株式会社 | 273,300 | 0.98% | ▼ | -28,000 | 228 | 230 | 225 | 225 | 82,900 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SYCQ | 350 | 2024-03-08 10:25 | 株式会社コックス | イオン株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9876 | 1 | 株式会社コックス コーポレートサイト | 2024-12-22 03:27:18 |
| 9876 | 2 | 2024-08-26 11:29:01 | |
| 9876 | 2 | 502 Bad Gateway | 2024-06-21 21:52:51 |
| 9876 | 2 | 月次前年比売上速報｜IRライブラリー｜IR情報｜株式会社コックス | 2024-06-19 11:56:29 |
| 9876 | 2 | 月次前年比売上速報｜IRライブラリー｜IR情報｜株式会社コックス | 2024-06-19 11:56:28 |
| 9876 | 2 | 月次前年比売上速報｜IRライブラリー｜IR情報｜株式会社コックス | 2024-06-19 11:56:27 |
| 9876 | 2 | 月次前年比売上速報｜IRライブラリー｜IR情報｜株式会社コックス | 2024-06-19 11:56:26 |
| 9876 | 2 | 月次前年比売上速報｜IRライブラリー｜IR情報｜株式会社コックス | 2024-06-19 11:56:25 |
| 9876 | 2 | 月次前年比売上速報｜IRライブラリー｜IR情報｜株式会社コックス | 2024-06-19 11:56:24 |
| 9876 | 2 | 月次前年比売上速報｜IRライブラリー｜IR情報｜株式会社コックス | 2024-06-19 11:56:23 |