| 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 | 1,323 | 1,323 | 1,323 | 1,323 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 102% | 98% | 93% | 103% |
| 20240926 | 1,323 | 1,323 | 1,323 | 1,323 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 97% | 97% | 93% | 103% |
| 20240927 | 1,344 | 1,344 | 1,344 | 1,344 | 100 | 21 | 102% | 100% | 100% | ▲ | 100% | 97% | 98% | 94% | 104% |
| 20240930 | 1,344 | 1,345 | 1,344 | 1,345 | 800 | 1 | 100% | 100% | 800% | ▲▲ | 100% | 97% | 98% | 99% | 104% |
| 20241001 | 1,345 | 1,345 | 1,345 | 1,345 | 1,700 | 0 | 100% | 100% | 213% | -- | 95% | 96% | 95% | 99% | 104% |
| 20241002 | 1,359 | 1,370 | 1,253 | 1,296 | 7,100 | -49 | 96% | 95% | 418% | ▼ | 102% | 103% | 102% | 95% | 100% |
| 20241004 | 1,266 | 1,297 | 1,265 | 1,297 | 1,600 | 1 | 100% | 102% | 23% | ▲ | 100% | 99% | 97% | 96% | 101% |
| 20241007 | 1,304 | 1,304 | 1,304 | 1,304 | 100 | 7 | 101% | 100% | 6% | ▲▲ | 100% | 99% | 98% | 96% | 101% |
| 20241009 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | -4 | 100% | 100% | 100% | ▼ | 100% | 100% | 98% | 96% | 100% |
| 20241011 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 0 | 100% | 100% | 100% | -- | 101% | 104% | 100% | 96% | 100% |
| 20241016 | 1,272 | 1,285 | 1,272 | 1,285 | 200 | -15 | 99% | 101% | 200% | ▼ | 100% | 103% | 98% | 95% | 100% |
| 20241017 | 1,285 | 1,285 | 1,285 | 1,285 | 300 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 98% | 95% | 100% |
| 20241021 | 1,290 | 1,290 | 1,290 | 1,290 | 300 | 5 | 100% | 100% | 100% | ▲ | 99% | 98% | 95% | 95% | 100% |
| 20241028 | 1,314 | 1,315 | 1,303 | 1,303 | 800 | 13 | 101% | 99% | 267% | ▲▲ | 100% | 96% | 100% | 96% | 101% |
| 20241029 | 1,318 | 1,318 | 1,318 | 1,318 | 100 | 15 | 101% | 100% | 13% | ▲▲▲ | 97% | 97% | 100% | 97% | 103% |
| 20241030 | 1,314 | 1,314 | 1,223 | 1,270 | 2,900 | -48 | 96% | 97% | 2900% | ▼ | 101% | 100% | 104% | 94% | 100% |
| 20241031 | 1,273 | 1,290 | 1,273 | 1,290 | 800 | 20 | 102% | 101% | 28% | ▲ | 98% | 98% | 104% | 96% | 102% |
| 20241101 | 1,290 | 1,290 | 1,260 | 1,261 | 2,500 | -29 | 98% | 98% | 313% | ▼ | 100% | 99% | 106% | 94% | 100% |
| 20241105 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 9 | 101% | 100% | 12% | ▲ | 100% | 99% | 109% | 94% | 101% |
| 20241106 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 98% | 109% | 94% | 101% |
| 20241108 | 1,270 | 1,280 | 1,268 | 1,268 | 500 | -2 | 100% | 100% | 500% | ▼ | 100% | 102% | 113% | 94% | 101% |
| 20241111 | 1,245 | 1,245 | 1,245 | 1,245 | 100 | -23 | 98% | 100% | 20% | ▼▼ | 100% | 104% | 115% | 93% | 100% |
| 20241112 | 1,254 | 1,260 | 1,254 | 1,260 | 200 | 15 | 101% | 100% | 200% | ▲ | 97% | 102% | 112% | 94% | 101% |
| 20241113 | 1,290 | 1,299 | 1,246 | 1,246 | 2,300 | -14 | 99% | 97% | 1150% | ▼ | 100% | 106% | 116% | 93% | 100% |
| 20241121 | 1,246 | 1,246 | 1,246 | 1,246 | 300 | 0 | 100% | 100% | 13% | -- | 100% | 106% | 114% | 95% | 100% |
| 20241125 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | 19 | 102% | 100% | 33% | ▲ | 102% | 105% | 113% | 96% | 102% |
| 20241127 | 1,279 | 1,300 | 1,279 | 1,300 | 300 | 35 | 103% | 102% | 300% | ▲▲ | 101% | 103% | 110% | 99% | 104% |
| 20241128 | 1,308 | 1,320 | 1,308 | 1,320 | 500 | 20 | 102% | 101% | 167% | ▲▲▲ | 100% | 102% | 106% | 100% | 106% |
| 20241129 | 1,322 | 1,322 | 1,320 | 1,320 | 2,500 | 0 | 100% | 100% | 500% | -- | 97% | 100% | 97% | 100% | 106% |
| 20241202 | 1,380 | 1,380 | 1,328 | 1,340 | 3,100 | 20 | 102% | 97% | 124% | ▲ | 100% | 104% | 0% | 100% | 108% |
| 20241203 | 1,340 | 1,370 | 1,340 | 1,343 | 1,800 | 3 | 100% | 100% | 58% | ▲▲ | 98% | 105% | 0% | 100% | 108% |
| 20241204 | 1,343 | 1,345 | 1,314 | 1,314 | 800 | -29 | 98% | 98% | 44% | ▼ | 102% | 109% | 0% | 98% | 106% |
| 20241205 | 1,314 | 1,344 | 1,314 | 1,344 | 200 | 30 | 102% | 102% | 25% | ▲ | 101% | 106% | 0% | 100% | 108% |
| 20241206 | 1,366 | 1,396 | 1,361 | 1,385 | 3,200 | 41 | 103% | 101% | 1600% | ▲▲ | 100% | 104% | 0% | 100% | 111% |
| 20241209 | 1,385 | 1,400 | 1,385 | 1,389 | 1,900 | 4 | 100% | 100% | 59% | ▲▲▲ | 102% | 100% | 0% | 100% | 112% |
| 20241210 | 1,389 | 1,410 | 1,389 | 1,410 | 200 | 21 | 102% | 102% | 11% | ▲▲▲▲ | 100% | 94% | 0% | 100% | 113% |
| 20241211 | 1,434 | 1,442 | 1,400 | 1,430 | 1,200 | 20 | 101% | 100% | 600% | ▲▲▲▲▲ | 101% | 0% | 0% | 100% | 115% |
| 20241212 | 1,430 | 1,444 | 1,429 | 1,444 | 1,100 | 14 | 101% | 101% | 92% | ▲▲▲▲▲▲ | 97% | 0% | 0% | 100% | 116% |
| 20241218 | 1,440 | 1,440 | 1,395 | 1,395 | 1,200 | -49 | 97% | 97% | 109% | ▼ | 100% | 0% | 0% | 97% | 112% |
| 20241220 | 1,343 | 1,387 | 1,340 | 1,343 | 1,100 | -52 | 96% | 100% | 92% | ▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 15:30 | 協和日成 | 自己株式の消却に関するお知らせ |
| 20241108 | 09:40 | 協和日成 | 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自己株式の取得終了ならびに自己株式の消却に関するお知らせ |
| 20241107 | 17:00 | 協和日成 | 自己株式の取得、および自己株式立会外買付取引（ToSTNeT－３）による自己株式の買い付けならびに自己株式の消却に関するお知らせ |
| 20241107 | 15:30 | 協和日成 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240809 | 16:30 | 協和日成 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240808 | 15:30 | 協和日成 | 2025年３月期第１四半期決算短信〔日本基準〕（非連結） |
| 20240711 | 15:30 | 協和日成 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240606 | 15:30 | 協和日成 | 支配株主等に関する事項について |
| 20240520 | 15:30 | 協和日成 | 取締役の報酬額改定および取締役に対する譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240520 | 15:30 | 協和日成 | 指名・報酬委員会の設置に関するお知らせ |
| 20240520 | 15:30 | 協和日成 | 剰余金の配当に関するお知らせ |
| 20240515 | 17:00 | 協和日成 | （訂正・数値データ訂正） 「2024年３月期決算短信〔日本基準〕（非連結）」の一部訂正について |
| 20240513 | 15:30 | 協和日成 | 期末配当予想の修正に関するお知らせ |
| 20240513 | 15:30 | 協和日成 | 2024年３月期決算短信〔日本基準〕（非連結） |
| 20240426 | 15:30 | 協和日成 | その他の関係会社の異動に関するお知らせ |
| 20240426 | 15:30 | 協和日成 | 支配株主等に関する事項について |
| 20240426 | 15:30 | 協和日成 | 非上場の親会社等の決算に関するお知らせ |
| 20240426 | 15:30 | 協和日成 | 非上場の親会社等の決算に関するお知らせ |
| 20240208 | 15:30 | 協和日成 | 2024年3月期第3四半期決算短信〔日本基準〕（非連結） |
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 | 2024-12-21 16:26:44 |
| 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 |