| 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 | 1,206 | 1,210 | 1,200 | 1,205 | 2,500 | 5 | 100% | 100% | 167% | ▲ | 99% | 96% | 95% | 99% | 102% |
| 20240925 | 1,219 | 1,219 | 1,207 | 1,209 | 1,700 | 4 | 100% | 99% | 68% | ▲▲ | 100% | 96% | 95% | 100% | 102% |
| 20240926 | 1,209 | 1,220 | 1,209 | 1,211 | 3,000 | 2 | 100% | 100% | 176% | ▲▲▲ | 99% | 97% | 98% | 100% | 102% |
| 20240927 | 1,181 | 1,187 | 1,170 | 1,175 | 1,600 | -36 | 97% | 99% | 53% | ▼ | 99% | 98% | 98% | 97% | 100% |
| 20240930 | 1,175 | 1,175 | 1,165 | 1,166 | 1,400 | -9 | 99% | 99% | 88% | ▼▼ | 99% | 99% | 100% | 96% | 100% |
| 20241001 | 1,171 | 1,171 | 1,162 | 1,162 | 1,300 | -4 | 100% | 99% | 93% | ▼▼▼ | 98% | 99% | 102% | 96% | 100% |
| 20241002 | 1,162 | 1,162 | 1,102 | 1,144 | 5,100 | -18 | 98% | 98% | 392% | ▼▼▼▼ | 98% | 99% | 102% | 94% | 100% |
| 20241003 | 1,166 | 1,166 | 1,120 | 1,137 | 4,200 | -7 | 99% | 98% | 82% | ▼▼▼▼▼ | 101% | 100% | 104% | 94% | 100% |
| 20241004 | 1,148 | 1,155 | 1,148 | 1,155 | 400 | 18 | 102% | 101% | 10% | ▲ | 99% | 100% | 103% | 95% | 102% |
| 20241007 | 1,155 | 1,160 | 1,142 | 1,149 | 1,900 | -6 | 99% | 99% | 475% | ▼ | 100% | 100% | 104% | 95% | 101% |
| 20241008 | 1,150 | 1,152 | 1,149 | 1,150 | 2,200 | 1 | 100% | 100% | 116% | ▲ | 99% | 99% | 104% | 95% | 101% |
| 20241009 | 1,150 | 1,150 | 1,140 | 1,142 | 800 | -8 | 99% | 99% | 36% | ▼ | 101% | 100% | 104% | 94% | 100% |
| 20241010 | 1,142 | 1,152 | 1,142 | 1,152 | 500 | 10 | 101% | 101% | 63% | ▲ | 100% | 100% | 104% | 95% | 101% |
| 20241011 | 1,152 | 1,152 | 1,152 | 1,152 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 101% | 105% | 95% | 101% |
| 20241015 | 1,141 | 1,142 | 1,141 | 1,142 | 700 | -10 | 99% | 100% | 700% | ▼ | 100% | 101% | 105% | 94% | 100% |
| 20241016 | 1,140 | 1,140 | 1,135 | 1,140 | 1,300 | -2 | 100% | 100% | 186% | ▼▼ | 100% | 101% | 105% | 94% | 100% |
| 20241017 | 1,141 | 1,145 | 1,141 | 1,145 | 200 | 5 | 100% | 100% | 15% | ▲ | 100% | 101% | 104% | 94% | 101% |
| 20241018 | 1,147 | 1,147 | 1,147 | 1,147 | 800 | 2 | 100% | 100% | 400% | ▲▲ | 100% | 100% | 104% | 95% | 101% |
| 20241021 | 1,148 | 1,149 | 1,148 | 1,148 | 400 | 1 | 100% | 100% | 50% | ▲▲▲ | 100% | 100% | 104% | 95% | 101% |
| 20241022 | 1,150 | 1,150 | 1,148 | 1,148 | 900 | 0 | 100% | 100% | 225% | -- | 100% | 102% | 104% | 95% | 101% |
| 20241023 | 1,148 | 1,151 | 1,148 | 1,151 | 1,400 | 3 | 100% | 100% | 156% | ▲ | 100% | 102% | 103% | 95% | 101% |
| 20241024 | 1,152 | 1,156 | 1,152 | 1,153 | 600 | 2 | 100% | 100% | 43% | ▲▲ | 100% | 103% | 103% | 95% | 101% |
| 20241025 | 1,154 | 1,154 | 1,153 | 1,153 | 400 | 0 | 100% | 100% | 67% | -- | 99% | 103% | 105% | 98% | 101% |
| 20241028 | 1,153 | 1,174 | 1,139 | 1,139 | 2,800 | -14 | 99% | 99% | 700% | ▼ | 100% | 102% | 103% | 98% | 100% |
| 20241029 | 1,169 | 1,169 | 1,169 | 1,169 | 2,100 | 30 | 103% | 100% | 75% | ▲ | 101% | 102% | 104% | 100% | 103% |
| 20241030 | 1,165 | 1,184 | 1,165 | 1,180 | 1,900 | 11 | 101% | 101% | 90% | ▲▲ | 101% | 101% | 102% | 100% | 104% |
| 20241031 | 1,185 | 1,192 | 1,185 | 1,192 | 3,100 | 12 | 101% | 101% | 163% | ▲▲▲ | 101% | 102% | 103% | 100% | 105% |
| 20241101 | 1,173 | 1,180 | 1,173 | 1,180 | 700 | -12 | 99% | 101% | 23% | ▼ | 101% | 99% | 104% | 99% | 104% |
| 20241105 | 1,181 | 1,192 | 1,181 | 1,192 | 1,200 | 12 | 101% | 101% | 171% | ▲ | 100% | 100% | 104% | 100% | 105% |
| 20241106 | 1,190 | 1,192 | 1,190 | 1,192 | 700 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 104% | 100% | 105% |
| 20241107 | 1,190 | 1,195 | 1,162 | 1,193 | 3,300 | 1 | 100% | 100% | 471% | ▲ | 98% | 100% | 104% | 100% | 105% |
| 20241108 | 1,190 | 1,190 | 1,170 | 1,171 | 800 | -22 | 98% | 98% | 24% | ▼ | 100% | 102% | 106% | 98% | 103% |
| 20241111 | 1,167 | 1,190 | 1,167 | 1,168 | 1,200 | -3 | 100% | 100% | 150% | ▼▼ | 100% | 100% | 104% | 98% | 103% |
| 20241112 | 1,190 | 1,190 | 1,172 | 1,187 | 1,700 | 19 | 102% | 100% | 142% | ▲ | 100% | 100% | 104% | 99% | 104% |
| 20241113 | 1,188 | 1,189 | 1,188 | 1,189 | 1,200 | 2 | 100% | 100% | 71% | ▲▲ | 102% | 102% | 105% | 100% | 104% |
| 20241114 | 1,172 | 1,191 | 1,172 | 1,191 | 1,400 | 2 | 100% | 102% | 117% | ▲▲▲ | 100% | 100% | 104% | 100% | 105% |
| 20241115 | 1,189 | 1,190 | 1,189 | 1,189 | 1,100 | -2 | 100% | 100% | 79% | ▼ | 100% | 100% | 105% | 100% | 104% |
| 20241118 | 1,189 | 1,191 | 1,189 | 1,191 | 2,000 | 2 | 100% | 100% | 182% | ▲ | 100% | 101% | 104% | 100% | 105% |
| 20241120 | 1,191 | 1,192 | 1,191 | 1,192 | 500 | 1 | 100% | 100% | 25% | ▲▲ | 100% | 101% | 104% | 100% | 105% |
| 20241121 | 1,190 | 1,190 | 1,190 | 1,190 | 300 | -2 | 100% | 100% | 60% | ▼ | 99% | 100% | 104% | 100% | 104% |
| 20241122 | 1,200 | 1,200 | 1,189 | 1,189 | 1,400 | -1 | 100% | 99% | 467% | ▼▼ | 99% | 101% | 105% | 100% | 104% |
| 20241125 | 1,189 | 1,189 | 1,181 | 1,181 | 500 | -8 | 99% | 99% | 36% | ▼▼▼ | 101% | 103% | 104% | 99% | 104% |
| 20241126 | 1,195 | 1,207 | 1,190 | 1,207 | 2,700 | 26 | 102% | 101% | 540% | ▲ | 100% | 103% | 104% | 100% | 106% |
| 20241127 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | -7 | 99% | 100% | 7% | ▼ | 100% | 102% | 104% | 99% | 103% |
| 20241129 | 1,200 | 1,200 | 1,199 | 1,199 | 1,100 | -1 | 100% | 100% | 550% | ▼▼ | 100% | 102% | 104% | 99% | 103% |
| 20241202 | 1,199 | 1,200 | 1,199 | 1,200 | 4,400 | 1 | 100% | 100% | 400% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20241203 | 1,230 | 1,244 | 1,212 | 1,233 | 4,100 | 33 | 103% | 100% | 93% | ▲▲ | 100% | 101% | 101% | 100% | 106% |
| 20241204 | 1,223 | 1,228 | 1,222 | 1,225 | 1,900 | -8 | 99% | 100% | 46% | ▼ | 100% | 101% | 101% | 99% | 105% |
| 20241205 | 1,223 | 1,224 | 1,222 | 1,224 | 1,100 | -1 | 100% | 100% | 58% | ▼▼ | 100% | 100% | 101% | 99% | 105% |
| 20241206 | 1,220 | 1,226 | 1,220 | 1,224 | 700 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 0% | 99% | 105% |
| 20241209 | 1,224 | 1,225 | 1,224 | 1,225 | 500 | 1 | 100% | 100% | 71% | ▲ | 100% | 100% | 0% | 99% | 105% |
| 20241210 | 1,225 | 1,230 | 1,225 | 1,230 | 500 | 5 | 100% | 100% | 100% | ▲▲ | 100% | 102% | 0% | 100% | 105% |
| 20241211 | 1,224 | 1,225 | 1,224 | 1,225 | 200 | -5 | 100% | 100% | 40% | ▼ | 100% | 101% | 0% | 99% | 104% |
| 20241212 | 1,225 | 1,225 | 1,225 | 1,225 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 0% | 99% | 104% |
| 20241213 | 1,234 | 1,234 | 1,225 | 1,230 | 1,400 | 5 | 100% | 100% | 700% | ▲ | 99% | 100% | 0% | 100% | 104% |
| 20241216 | 1,230 | 1,240 | 1,221 | 1,221 | 3,500 | -9 | 99% | 99% | 250% | ▼ | 102% | 101% | 0% | 99% | 103% |
| 20241217 | 1,221 | 1,251 | 1,221 | 1,243 | 4,800 | 22 | 102% | 102% | 137% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241218 | 1,243 | 1,243 | 1,240 | 1,240 | 700 | -3 | 100% | 100% | 15% | ▼ | 100% | 0% | 0% | 100% | 105% |
| 20241219 | 1,231 | 1,232 | 1,231 | 1,232 | 200 | -8 | 99% | 100% | 29% | ▼▼ | 100% | 0% | 0% | 99% | 104% |
| 20241220 | 1,232 | 1,232 | 1,230 | 1,231 | 1,100 | -1 | 100% | 100% | 550% | ▼▼▼ | % | % | % | 99% | 104% |
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 | 6,600 | 0 | 3,200 | 0 | 3,400 |
| 2024-12-06 | 0 | 8,100 | 0 | 3,300 | 0 | 4,800 |
| 2024-11-29 | 0 | 5,800 | 0 | 3,200 | 0 | 2,600 |
| 2024-11-22 | 0 | 10,200 | 0 | 3,400 | 0 | 6,800 |
| 2024-11-15 | 0 | 7,500 | 0 | 3,300 | 0 | 4,200 |
| 2024-11-08 | 0 | 5,500 | 0 | 3,300 | 0 | 2,200 |
| 2024-11-01 | 0 | 7,500 | 0 | 3,100 | 0 | 4,400 |
| 2024-10-25 | 0 | 7,400 | 0 | 3,300 | 0 | 4,100 |
| 2024-10-18 | 0 | 6,600 | 0 | 3,400 | 0 | 3,200 |
| 2024-10-11 | 0 | 6,500 | 0 | 3,600 | 0 | 2,900 |
| 2024-10-04 | 0 | 7,100 | 0 | 3,500 | 0 | 3,600 |
| 2024-09-27 | 0 | 5,400 | 0 | 3,300 | 0 | 2,100 |
| 2024-09-20 | 0 | 6,300 | 0 | 3,300 | 0 | 3,000 |
| 2024-09-13 | 0 | 7,500 | 0 | 3,200 | 0 | 4,300 |
| 2024-09-06 | 0 | 7,600 | 0 | 3,300 | 0 | 4,300 |
| 2024-08-30 | 0 | 7,600 | 0 | 3,300 | 0 | 4,300 |
| 2024-08-23 | 0 | 8,500 | 0 | 3,300 | 0 | 5,200 |
| 2024-08-16 | 0 | 8,800 | 0 | 3,500 | 0 | 5,300 |
| 2024-08-09 | 0 | 9,700 | 0 | 4,200 | 0 | 5,500 |
| 2024-08-02 | 0 | 10,200 | 0 | 5,100 | 0 | 5,100 |
| 2024-07-26 | 0 | 10,400 | 0 | 5,200 | 0 | 5,200 |
| 2024-07-19 | 0 | 10,500 | 0 | 5,200 | 0 | 5,300 |
| 2024-07-12 | 0 | 10,700 | 0 | 5,000 | 0 | 5,700 |
| 2024-07-05 | 0 | 10,800 | 0 | 5,100 | 0 | 5,700 |
| 2024-06-28 | 0 | 10,100 | 0 | 5,400 | 0 | 4,700 |
| 2024-06-21 | 0 | 9,800 | 0 | 4,500 | 0 | 5,300 |
| 2024-06-14 | 0 | 9,400 | 0 | 4,500 | 0 | 4,900 |
| 2024-06-07 | 0 | 9,000 | 0 | 4,500 | 0 | 4,500 |
| 2024-05-31 | 0 | 9,000 | 0 | 4,500 | 0 | 4,500 |
| 2024-05-24 | 0 | 9,000 | 0 | 4,700 | 0 | 4,300 |
| 2024-05-17 | 0 | 9,000 | 0 | 4,700 | 0 | 4,300 |
| 2024-05-10 | 0 | 8,800 | 0 | 4,700 | 0 | 4,100 |
| 2024-05-02 | 0 | 8,800 | 0 | 4,700 | 0 | 4,100 |
| 2024-04-26 | 0 | 8,900 | 0 | 4,800 | 0 | 4,100 |
| 2024-04-19 | 0 | 8,900 | 0 | 4,800 | 0 | 4,100 |
| 2024-04-12 | 0 | 8,900 | 0 | 4,800 | 0 | 4,100 |
| 2024-04-05 | 0 | 9,000 | 0 | 4,900 | 0 | 4,100 |
| 2024-03-29 | 0 | 9,200 | 0 | 5,100 | 0 | 4,100 |
| 2024-03-22 | 0 | 11,300 | 0 | 6,200 | 0 | 5,100 |
| 2024-03-15 | 0 | 8,500 | 0 | 4,800 | 0 | 3,700 |
| 2024-03-08 | 0 | 8,800 | 0 | 4,800 | 0 | 4,000 |
| 2024-03-01 | 0 | 8,800 | 0 | 4,800 | 0 | 4,000 |
| 2024-02-22 | 0 | 8,700 | 0 | 4,900 | 0 | 3,800 |
| 2024-02-16 | 0 | 8,600 | 0 | 4,800 | 0 | 3,800 |
| 2024-02-09 | 0 | 8,900 | 0 | 4,800 | 0 | 4,100 |
| 2024-02-02 | 0 | 9,600 | 0 | 4,800 | 0 | 4,800 |
| 2024-01-26 | 0 | 9,700 | 0 | 4,900 | 0 | 4,800 |
| 2024-01-19 | 0 | 8,800 | 0 | 4,800 | 0 | 4,000 |
| 2024-01-12 | 0 | 9,700 | 0 | 5,800 | 0 | 3,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 10:30 | コンセック | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および取得終了に関するお知らせ |
| 20241202 | 16:30 | コンセック | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20241113 | 16:00 | コンセック | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 16:00 | コンセック | 業績予想の修正に関するお知らせ |
| 20240920 | 16:00 | コンセック | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240910 | 16:00 | コンセック | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20240809 | 16:00 | コンセック | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240527 | 16:00 | コンセック | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240520 | 16:00 | コンセック | 主要株主の異動に関するお知らせ |
| 20240513 | 16:00 | コンセック | 令和６年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | コンセック | 代表取締役の異動に関するお知らせ |
| 20240509 | 16:00 | コンセック | 特別損失の計上及び業績予想の修正に関するお知らせ |
| 20240213 | 16:00 | コンセック | 令和６年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 16:00 | コンセック | 特別利益計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UMQT | 360 | 2024-11-05 17:07 | ㈱コンセック | 株式会社ライフステージやまと | 訂正報告書（大量保有報告書・変更報告書） |
| S100UHZS | 350 | 2024-10-07 16:44 | ㈱コンセック | 株式会社ライフステージやまと | 変更報告書 |
| S100UHKD | 350 | 2024-10-07 10:20 | （株）コンセック | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100TK6K | 360 | 2024-06-05 10:23 | 株式会社コンセック | 公益財団法人 秀里会 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TI5M | 360 | 2024-05-28 11:02 | 株式会社コンセック | 公益財団法人 秀里会 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TGLM | 350 | 2024-05-21 09:13 | 株式会社コンセック | 公益財団法人 秀里会 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9895 | 1 | 株式会社コンセック コーポレートサイト | 2024-12-22 03:27:28 |
| 9895 | 2 | 株主還元・配当について｜株式について｜IR情報 ｜株式会社コンセック | 2024-12-04 17:29:26 |
| 9895 | 2 | 株主総会｜IRライブラリ｜IR情報 ｜株式会社コンセック | 2024-12-04 17:29:25 |
| 9895 | 2 | その他IR資料｜IRライブラリ｜IR情報 ｜株式会社コンセック | 2024-12-04 17:29:24 |
| 9895 | 2 | 株主通信｜IRライブラリ｜IR情報 ｜株式会社コンセック | 2024-12-04 17:29:22 |
| 9895 | 2 | 有価証券報告書｜IRライブラリ｜IR情報 ｜株式会社コンセック | 2024-12-04 17:29:21 |
| 9895 | 2 | 中期経営計画｜経営方針｜IR情報 ｜株式会社コンセック | 2024-12-04 17:29:20 |
| 9895 | 2 | 免責事項｜IR情報 ｜株式会社コンセック | 2024-12-04 17:29:19 |
| 9895 | 2 | 電子公告｜IR情報 ｜株式会社コンセック | 2024-12-04 17:29:18 |
| 9895 | 2 | よくあるご質問｜IR情報 ｜株式会社コンセック | 2024-12-04 17:29:17 |