| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250311 | 1,344 | 1,344 | 1,344 | 1,344 | 100 | -16 | 99% | 100% | 50% | ▼▼ | 100% | 101% | 87% | 94% | 100% |
| 20250313 | 1,360 | 1,360 | 1,360 | 1,360 | 300 | 16 | 101% | 100% | 300% | ▲ | 102% | 100% | 87% | 95% | 101% |
| 20250314 | 1,381 | 1,411 | 1,381 | 1,410 | 500 | 50 | 104% | 102% | 167% | ▲▲ | 104% | 102% | 89% | 98% | 105% |
| 20250317 | 1,350 | 1,400 | 1,350 | 1,400 | 300 | -10 | 99% | 104% | 60% | ▼ | 100% | 99% | 91% | 98% | 104% |
| 20250324 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | -30 | 98% | 100% | 67% | ▼▼ | 100% | 98% | 94% | 96% | 102% |
| 20250326 | 1,380 | 1,380 | 1,370 | 1,380 | 800 | 10 | 101% | 100% | 400% | ▲ | 100% | 85% | 94% | 96% | 103% |
| 20250327 | 1,377 | 1,377 | 1,377 | 1,377 | 200 | -3 | 100% | 100% | 25% | ▼ | 101% | 89% | 97% | 96% | 103% |
| 20250331 | 1,339 | 1,376 | 1,339 | 1,346 | 1,500 | -31 | 98% | 101% | 750% | ▼▼ | 100% | 88% | 103% | 94% | 100% |
| 20250403 | 1,353 | 1,353 | 1,353 | 1,353 | 200 | 7 | 101% | 100% | 13% | ▲ | 100% | 103% | 119% | 96% | 101% |
| 20250408 | 1,174 | 1,174 | 1,174 | 1,174 | 200 | -179 | 87% | 100% | 100% | ▼ | 100% | 104% | 117% | 83% | 100% |
| 20250409 | 1,174 | 1,174 | 1,174 | 1,174 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 105% | 114% | 83% | 100% |
| 20250410 | 1,189 | 1,309 | 1,186 | 1,186 | 800 | 12 | 101% | 100% | 800% | ▲ | 102% | 112% | 117% | 84% | 101% |
| 20250411 | 1,156 | 1,230 | 1,156 | 1,176 | 700 | -10 | 99% | 102% | 88% | ▼ | 100% | 107% | 115% | 83% | 100% |
| 20250414 | 1,206 | 1,206 | 1,206 | 1,206 | 300 | 30 | 103% | 100% | 43% | ▲ | 101% | 115% | 118% | 86% | 103% |
| 20250417 | 1,211 | 1,225 | 1,211 | 1,225 | 300 | 19 | 102% | 101% | 100% | ▲▲ | 102% | 114% | 116% | 87% | 104% |
| 20250418 | 1,228 | 1,251 | 1,228 | 1,251 | 200 | 26 | 102% | 102% | 67% | ▲▲▲ | 101% | 109% | 105% | 89% | 107% |
| 20250424 | 1,280 | 1,289 | 1,280 | 1,289 | 300 | 38 | 103% | 101% | 150% | ▲▲▲▲ | 100% | 106% | 104% | 91% | 110% |
| 20250425 | 1,295 | 1,295 | 1,264 | 1,294 | 600 | 5 | 100% | 100% | 200% | ▲▲▲▲▲ | 105% | 102% | 102% | 92% | 110% |
| 20250430 | 1,324 | 1,414 | 1,324 | 1,394 | 2,700 | 100 | 108% | 105% | 450% | ▲▲▲▲▲▲ | 100% | 97% | 101% | 99% | 119% |
| 20250501 | 1,394 | 1,398 | 1,394 | 1,394 | 3,100 | 0 | 100% | 100% | 115% | -- | 98% | 99% | 101% | 99% | 119% |
| 20250502 | 1,394 | 1,399 | 1,364 | 1,369 | 1,800 | -25 | 98% | 98% | 58% | ▼ | 100% | 105% | 104% | 97% | 117% |
| 20250507 | 1,359 | 1,359 | 1,353 | 1,353 | 200 | -16 | 99% | 100% | 11% | ▼▼ | 98% | 103% | 100% | 96% | 115% |
| 20250509 | 1,380 | 1,380 | 1,350 | 1,350 | 200 | -3 | 100% | 98% | 100% | ▼▼▼ | 100% | 100% | 100% | 96% | 115% |
| 20250512 | 1,352 | 1,352 | 1,352 | 1,352 | 100 | 2 | 100% | 100% | 50% | ▲ | 100% | 97% | 98% | 97% | 115% |
| 20250513 | 1,382 | 1,382 | 1,382 | 1,382 | 200 | 30 | 102% | 100% | 200% | ▲▲ | 106% | 99% | 0% | 99% | 118% |
| 20250514 | 1,352 | 1,427 | 1,330 | 1,427 | 700 | 45 | 103% | 106% | 350% | ▲▲▲ | 101% | 102% | 0% | 100% | 122% |
| 20250516 | 1,337 | 1,380 | 1,337 | 1,350 | 500 | -77 | 95% | 101% | 71% | ▼ | 99% | 104% | 0% | 95% | 115% |
| 20250519 | 1,350 | 1,380 | 1,340 | 1,340 | 800 | -10 | 99% | 99% | 160% | ▼▼ | 100% | 105% | 0% | 94% | 114% |
| 20250526 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 5 | 100% | 100% | 13% | ▲ | 99% | 102% | 0% | 94% | 115% |
| 20250527 | 1,350 | 1,367 | 1,313 | 1,341 | 2,500 | -4 | 100% | 99% | 2500% | ▼ | 100% | 99% | 0% | 94% | 114% |
| 20250528 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 19 | 101% | 100% | 8% | ▲ | 103% | 99% | 0% | 95% | 116% |
| 20250530 | 1,366 | 1,409 | 1,366 | 1,409 | 800 | 49 | 104% | 103% | 400% | ▲▲ | 99% | 0% | 0% | 99% | 120% |
| 20250602 | 1,395 | 1,395 | 1,376 | 1,376 | 2,100 | -33 | 98% | 99% | 263% | ▼ | 96% | 0% | 0% | 96% | 114% |
| 20250603 | 1,400 | 1,421 | 1,350 | 1,350 | 1,800 | -26 | 98% | 96% | 86% | ▼▼ | 100% | 0% | 0% | 95% | 110% |
| 20250605 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 0 | 100% | 100% | 17% | -- | % | % | % | 95% | 108% |
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 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2025-05-23 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2025-05-16 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2025-05-09 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2025-05-02 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2025-04-25 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2025-04-18 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2025-04-11 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2025-04-04 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2025-03-28 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2025-03-21 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2025-03-14 | 0 | 1,500 | 0 | 0 | 0 | 1,500 |
| 2025-03-07 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2025-02-28 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2025-02-21 | 0 | 1,500 | 0 | 0 | 0 | 1,500 |
| 2025-02-14 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2025-02-07 | 0 | 1,500 | 0 | 100 | 0 | 1,400 |
| 2025-01-31 | 0 | 1,700 | 0 | 0 | 0 | 1,700 |
| 2025-01-24 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2025-01-17 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2025-01-10 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2024-12-27 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2024-12-20 | 0 | 1,500 | 0 | 0 | 0 | 1,500 |
| 2024-12-13 | 0 | 700 | 0 | 0 | 0 | 700 |
| 2024-12-06 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-11-29 | 0 | 300 | 0 | 0 | 0 | 300 |
| 2024-11-22 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-11-15 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-11-08 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-11-01 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-10-25 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-10-18 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-10-11 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-10-04 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-09-27 | 0 | 400 | 0 | 100 | 0 | 300 |
| 2024-09-20 | 0 | 500 | 0 | 100 | 0 | 400 |
| 2024-09-13 | 0 | 500 | 0 | 100 | 0 | 400 |
| 2024-09-06 | 0 | 500 | 0 | 100 | 0 | 400 |
| 2024-08-30 | 0 | 300 | 0 | 0 | 0 | 300 |
| 2024-08-23 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-08-16 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-08-09 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-08-02 | 0 | 300 | 0 | 0 | 0 | 300 |
| 2024-07-26 | 0 | 900 | 0 | 400 | 0 | 500 |
| 2024-07-19 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-07-12 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-07-05 | 0 | 700 | 0 | 300 | 0 | 400 |
| 2024-06-28 | 0 | 700 | 0 | 100 | 0 | 600 |
| 2024-06-21 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-06-14 | 0 | 700 | 0 | 0 | 0 | 700 |
| 2024-06-07 | 0 | 700 | 0 | 0 | 0 | 700 |
| 2024-05-31 | 0 | 800 | 0 | 0 | 0 | 800 |
| 2024-05-24 | 0 | 1,600 | 0 | 0 | 0 | 1,600 |
| 2024-05-17 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2024-05-10 | 0 | 1,200 | 0 | 0 | 0 | 1,200 |
| 2024-05-02 | 0 | 1,200 | 0 | 0 | 0 | 1,200 |
| 2024-04-26 | 0 | 1,300 | 0 | 100 | 0 | 1,200 |
| 2024-04-19 | 0 | 1,700 | 0 | 200 | 0 | 1,500 |
| 2024-04-12 | 0 | 1,400 | 0 | 100 | 0 | 1,300 |
| 2024-04-05 | 0 | 1,600 | 0 | 200 | 0 | 1,400 |
| 2024-03-29 | 0 | 1,300 | 0 | 100 | 0 | 1,200 |
| 2024-03-22 | 0 | 1,500 | 0 | 0 | 0 | 1,500 |
| 2024-03-15 | 0 | 2,100 | 0 | 0 | 0 | 2,100 |
| 2024-03-08 | 0 | 1,600 | 0 | 300 | 0 | 1,300 |
| 2024-03-01 | 0 | 1,900 | 0 | 900 | 0 | 1,000 |
| 2024-02-22 | 0 | 1,900 | 0 | 800 | 0 | 1,100 |
| 2024-02-16 | 0 | 1,900 | 0 | 800 | 0 | 1,100 |
| 2024-02-09 | 0 | 1,600 | 0 | 600 | 0 | 1,000 |
| 2024-02-02 | 0 | 2,700 | 0 | 1,500 | 0 | 1,200 |
| 2024-01-26 | 0 | 2,800 | 0 | 1,600 | 0 | 1,200 |
| 2024-01-19 | 0 | 2,600 | 0 | 1,300 | 0 | 1,300 |
| 2024-01-12 | 0 | 2,900 | 0 | 1,300 | 0 | 1,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1981 | 1 | 株式会社 協和日成 | 2025-06-07 14:21:52 |
| 1981 | 2 | 個人投資家向け会社説明会(2024/09/07)資料 | 2024-10-04 21:30:30 |
| 1981 | 2 | 個人投資家向け会社説明会(2024/09/07)質疑応答集 | 2024-10-04 21:30:28 |
| 1981 | 2 | 株式会社協和日成 個人投資家向け会社説明会 | 2024-10-04 21:28:45 |
| 1981 | 2 | コーポレートガバナンス報告書 | 2024-06-28 17:35:02 |
| 1981 | 2 | 報告書 | 2024-06-28 17:35:01 |
| 1981 | 2 | 有価証券報告書 | 2024-06-28 17:34:59 |
| 1981 | 2 | 支配株主等に関する事項について | 2024-06-21 12:18:36 |
| 1981 | 2 | 第76期(2024年3月期)機関投資家向け決算説明会 資料 | 2024-06-21 12:18:35 |
| 1981 | 2 | 支配株主等に関する事項について | 2024-06-21 12:18:34 |