| 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 | 769 | 779 | 757 | 775 | 16,500 | 6 | 101% | 101% | 103% | ▲▲▲ | 99% | 101% | 108% | 87% | 104% |
| 20250311 | 762 | 764 | 747 | 756 | 21,500 | -19 | 98% | 99% | 130% | ▼ | 101% | 103% | 108% | 85% | 102% |
| 20250312 | 762 | 778 | 760 | 769 | 13,200 | 13 | 102% | 101% | 61% | ▲ | 100% | 106% | 107% | 86% | 104% |
| 20250313 | 772 | 791 | 768 | 769 | 17,800 | 0 | 100% | 100% | 135% | -- | 100% | 106% | 107% | 86% | 104% |
| 20250314 | 768 | 780 | 768 | 769 | 8,600 | 0 | 100% | 100% | 48% | -- | 98% | 104% | 106% | 86% | 104% |
| 20250317 | 780 | 780 | 764 | 764 | 13,500 | -5 | 99% | 98% | 157% | ▼ | 102% | 105% | 104% | 86% | 103% |
| 20250318 | 768 | 792 | 768 | 785 | 22,300 | 21 | 103% | 102% | 165% | ▲ | 103% | 101% | 96% | 92% | 106% |
| 20250319 | 791 | 828 | 780 | 816 | 38,100 | 31 | 104% | 103% | 171% | ▲▲ | 98% | 98% | 91% | 99% | 110% |
| 20250321 | 823 | 827 | 804 | 810 | 21,300 | -6 | 99% | 98% | 56% | ▼ | 99% | 99% | 93% | 98% | 109% |
| 20250324 | 815 | 815 | 800 | 804 | 15,100 | -6 | 99% | 99% | 71% | ▼▼ | 100% | 103% | 95% | 97% | 108% |
| 20250325 | 801 | 808 | 797 | 801 | 9,000 | -3 | 100% | 100% | 60% | ▼▼▼ | 99% | 103% | 95% | 98% | 108% |
| 20250326 | 801 | 802 | 788 | 789 | 15,100 | -12 | 99% | 99% | 168% | ▼▼▼▼ | 103% | 105% | 96% | 97% | 106% |
| 20250327 | 787 | 808 | 787 | 808 | 6,900 | 19 | 102% | 103% | 46% | ▲ | 100% | 99% | 93% | 99% | 109% |
| 20250328 | 810 | 824 | 793 | 806 | 27,000 | -2 | 100% | 100% | 391% | ▼ | 104% | 96% | 95% | 99% | 109% |
| 20250331 | 793 | 826 | 786 | 825 | 22,900 | 19 | 102% | 104% | 85% | ▲ | 100% | 88% | 92% | 100% | 111% |
| 20250401 | 825 | 834 | 805 | 824 | 22,600 | -1 | 100% | 100% | 99% | ▼ | 97% | 85% | 92% | 100% | 111% |
| 20250402 | 824 | 824 | 788 | 799 | 15,500 | -25 | 97% | 97% | 69% | ▼▼ | 101% | 94% | 101% | 97% | 108% |
| 20250403 | 754 | 786 | 733 | 763 | 38,800 | -36 | 95% | 101% | 250% | ▼▼▼ | 99% | 99% | 104% | 92% | 101% |
| 20250404 | 734 | 750 | 710 | 730 | 43,400 | -33 | 96% | 99% | 112% | ▼▼▼▼ | 102% | 109% | 111% | 88% | 100% |
| 20250408 | 688 | 703 | 669 | 700 | 14,200 | -30 | 96% | 102% | 33% | ▼▼▼▼▼ | 97% | 107% | 110% | 85% | 100% |
| 20250409 | 699 | 699 | 663 | 675 | 11,800 | -25 | 96% | 97% | 83% | ▼▼▼▼▼▼ | 96% | 101% | 105% | 82% | 100% |
| 20250410 | 735 | 735 | 706 | 708 | 14,300 | 33 | 105% | 96% | 121% | ▲ | 104% | 107% | 111% | 86% | 105% |
| 20250411 | 695 | 737 | 691 | 725 | 16,300 | 17 | 102% | 104% | 114% | ▲▲ | 102% | 101% | 105% | 88% | 107% |
| 20250414 | 737 | 758 | 727 | 749 | 15,000 | 24 | 103% | 102% | 92% | ▲▲▲ | 99% | 101% | 109% | 91% | 111% |
| 20250415 | 752 | 764 | 738 | 746 | 8,900 | -3 | 100% | 99% | 59% | ▼ | 97% | 100% | 108% | 90% | 111% |
| 20250416 | 758 | 758 | 731 | 732 | 8,300 | -14 | 98% | 97% | 93% | ▼▼ | 101% | 102% | 111% | 89% | 108% |
| 20250417 | 739 | 748 | 732 | 747 | 3,500 | 15 | 102% | 101% | 42% | ▲ | 98% | 99% | 108% | 91% | 111% |
| 20250418 | 759 | 760 | 747 | 747 | 9,100 | 0 | 100% | 98% | 260% | -- | 102% | 101% | 111% | 91% | 111% |
| 20250421 | 744 | 760 | 744 | 757 | 6,900 | 10 | 101% | 102% | 76% | ▲ | 100% | 100% | 111% | 92% | 112% |
| 20250422 | 753 | 755 | 747 | 755 | 1,900 | -2 | 100% | 100% | 28% | ▼ | 99% | 100% | 110% | 92% | 112% |
| 20250423 | 759 | 759 | 750 | 750 | 3,500 | -5 | 99% | 99% | 184% | ▼▼ | 99% | 100% | 111% | 91% | 111% |
| 20250424 | 755 | 755 | 744 | 744 | 5,500 | -6 | 99% | 99% | 157% | ▼▼▼ | 100% | 103% | 112% | 90% | 110% |
| 20250425 | 745 | 752 | 744 | 748 | 2,300 | 4 | 101% | 100% | 42% | ▲ | 101% | 102% | 113% | 91% | 111% |
| 20250428 | 748 | 756 | 748 | 756 | 7,800 | 8 | 101% | 101% | 339% | ▲▲ | 100% | 102% | 114% | 92% | 112% |
| 20250430 | 754 | 762 | 747 | 755 | 10,400 | -1 | 100% | 100% | 133% | ▼ | 98% | 100% | 111% | 92% | 112% |
| 20250501 | 770 | 770 | 752 | 754 | 7,600 | -1 | 100% | 98% | 73% | ▼▼ | 101% | 102% | 115% | 94% | 112% |
| 20250502 | 753 | 764 | 750 | 764 | 7,100 | 10 | 101% | 101% | 93% | ▲ | 99% | 100% | 113% | 100% | 113% |
| 20250507 | 771 | 785 | 763 | 764 | 15,400 | 0 | 100% | 99% | 217% | -- | 101% | 107% | 113% | 100% | 113% |
| 20250508 | 767 | 778 | 757 | 771 | 6,100 | 7 | 101% | 101% | 40% | ▲ | 99% | 106% | 113% | 100% | 114% |
| 20250509 | 773 | 773 | 757 | 764 | 6,700 | -7 | 99% | 99% | 110% | ▼ | 100% | 107% | 115% | 99% | 113% |
| 20250512 | 764 | 770 | 757 | 765 | 9,600 | 1 | 100% | 100% | 143% | ▲ | 100% | 107% | 114% | 99% | 108% |
| 20250513 | 769 | 781 | 766 | 771 | 19,900 | 6 | 101% | 100% | 207% | ▲▲ | 99% | 100% | 106% | 100% | 106% |
| 20250514 | 827 | 856 | 805 | 819 | 141,700 | 48 | 106% | 99% | 712% | ▲▲▲ | 101% | 104% | 108% | 100% | 112% |
| 20250515 | 809 | 825 | 809 | 820 | 11,900 | 1 | 100% | 101% | 8% | ▲▲▲▲ | 100% | 102% | 107% | 100% | 112% |
| 20250516 | 819 | 822 | 812 | 815 | 8,200 | -5 | 99% | 100% | 69% | ▼ | 101% | 102% | 108% | 99% | 111% |
| 20250519 | 812 | 830 | 811 | 820 | 17,400 | 5 | 101% | 101% | 212% | ▲ | 100% | 102% | 107% | 100% | 110% |
| 20250520 | 821 | 831 | 819 | 824 | 12,600 | 4 | 100% | 100% | 72% | ▲▲ | 102% | 103% | 106% | 100% | 111% |
| 20250521 | 824 | 838 | 824 | 838 | 13,900 | 14 | 102% | 102% | 110% | ▲▲▲ | 98% | 102% | 105% | 100% | 113% |
| 20250522 | 838 | 838 | 821 | 821 | 18,200 | -17 | 98% | 98% | 131% | ▼ | 99% | 103% | 105% | 98% | 110% |
| 20250523 | 834 | 834 | 825 | 826 | 4,100 | 5 | 101% | 99% | 23% | ▲ | 100% | 102% | 0% | 99% | 111% |
| 20250526 | 836 | 836 | 833 | 836 | 4,800 | 10 | 101% | 100% | 117% | ▲▲ | 101% | 103% | 0% | 100% | 112% |
| 20250527 | 840 | 845 | 837 | 845 | 10,400 | 9 | 101% | 101% | 217% | ▲▲▲ | 101% | 103% | 0% | 100% | 113% |
| 20250528 | 845 | 865 | 845 | 857 | 20,600 | 12 | 101% | 101% | 198% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 114% |
| 20250529 | 854 | 860 | 851 | 854 | 7,500 | -3 | 100% | 100% | 36% | ▼ | 100% | 103% | 0% | 100% | 113% |
| 20250530 | 853 | 860 | 853 | 856 | 9,900 | 2 | 100% | 100% | 132% | ▲ | 101% | 102% | 0% | 100% | 114% |
| 20250602 | 860 | 869 | 860 | 869 | 9,900 | 13 | 102% | 101% | 100% | ▲▲ | 100% | 101% | 0% | 100% | 114% |
| 20250603 | 867 | 870 | 861 | 870 | 6,500 | 1 | 100% | 100% | 66% | ▲▲▲ | 100% | 0% | 0% | 100% | 114% |
| 20250604 | 871 | 871 | 864 | 869 | 8,100 | -1 | 100% | 100% | 125% | ▼ | 101% | 0% | 0% | 100% | 114% |
| 20250605 | 869 | 879 | 869 | 877 | 12,200 | 8 | 101% | 101% | 151% | ▲ | 99% | 0% | 0% | 100% | 115% |
| 20250606 | 877 | 879 | 871 | 872 | 5,200 | -5 | 99% | 99% | 43% | ▼ | % | % | % | 99% | 114% |
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 | 175,100 | 0 | 77,100 | 0 | 98,000 |
| 2025-05-23 | 0 | 182,500 | 0 | 81,300 | 0 | 101,200 |
| 2025-05-16 | 0 | 176,200 | 0 | 64,800 | 0 | 111,400 |
| 2025-05-09 | 0 | 184,100 | 0 | 66,800 | 0 | 117,300 |
| 2025-05-02 | 0 | 198,700 | 0 | 61,800 | 0 | 136,900 |
| 2025-04-25 | 0 | 208,200 | 0 | 59,200 | 0 | 149,000 |
| 2025-04-18 | 0 | 208,200 | 0 | 58,700 | 0 | 149,500 |
| 2025-04-11 | 0 | 206,700 | 0 | 58,500 | 0 | 148,200 |
| 2025-04-04 | 0 | 221,100 | 0 | 60,300 | 0 | 160,800 |
| 2025-03-28 | 0 | 233,000 | 0 | 63,300 | 0 | 169,700 |
| 2025-03-21 | 0 | 243,700 | 0 | 66,600 | 0 | 177,100 |
| 2025-03-14 | 0 | 229,900 | 0 | 52,300 | 0 | 177,600 |
| 2025-03-07 | 0 | 232,100 | 0 | 52,600 | 0 | 179,500 |
| 2025-02-28 | 0 | 254,000 | 0 | 52,500 | 0 | 201,500 |
| 2025-02-21 | 0 | 246,200 | 0 | 54,000 | 0 | 192,200 |
| 2025-02-14 | 0 | 247,500 | 0 | 66,100 | 0 | 181,400 |
| 2025-02-07 | 0 | 240,400 | 0 | 72,100 | 0 | 168,300 |
| 2025-01-31 | 0 | 243,500 | 0 | 70,700 | 0 | 172,800 |
| 2025-01-24 | 0 | 251,300 | 0 | 68,100 | 0 | 183,200 |
| 2025-01-17 | 400 | 240,000 | 400 | 56,700 | 0 | 183,300 |
| 2025-01-10 | 0 | 247,000 | 0 | 62,100 | 0 | 184,900 |
| 2024-12-27 | 0 | 209,300 | 0 | 62,200 | 0 | 147,100 |
| 2024-12-20 | 0 | 223,200 | 0 | 66,700 | 0 | 156,500 |
| 2024-12-13 | 0 | 252,400 | 0 | 86,000 | 0 | 166,400 |
| 2024-12-06 | 0 | 249,300 | 0 | 84,800 | 0 | 164,500 |
| 2024-11-29 | 0 | 246,100 | 0 | 81,700 | 0 | 164,400 |
| 2024-11-22 | 0 | 253,500 | 0 | 82,000 | 0 | 171,500 |
| 2024-11-15 | 0 | 253,900 | 0 | 80,700 | 0 | 173,200 |
| 2024-11-08 | 0 | 251,800 | 0 | 93,100 | 0 | 158,700 |
| 2024-11-01 | 0 | 251,400 | 0 | 89,800 | 0 | 161,600 |
| 2024-10-25 | 0 | 248,700 | 0 | 91,900 | 0 | 156,800 |
| 2024-10-18 | 0 | 255,100 | 0 | 93,100 | 0 | 162,000 |
| 2024-10-11 | 0 | 251,600 | 0 | 87,800 | 0 | 163,800 |
| 2024-10-04 | 0 | 252,900 | 0 | 85,200 | 0 | 167,700 |
| 2024-09-27 | 0 | 251,200 | 0 | 85,200 | 0 | 166,000 |
| 2024-09-20 | 0 | 265,600 | 0 | 85,100 | 0 | 180,500 |
| 2024-09-13 | 0 | 260,900 | 0 | 83,900 | 0 | 177,000 |
| 2024-09-06 | 0 | 250,900 | 0 | 80,800 | 0 | 170,100 |
| 2024-08-30 | 0 | 259,100 | 0 | 79,100 | 0 | 180,000 |
| 2024-08-23 | 0 | 275,400 | 0 | 84,300 | 0 | 191,100 |
| 2024-08-16 | 0 | 283,000 | 0 | 84,100 | 0 | 198,900 |
| 2024-08-09 | 0 | 298,800 | 0 | 91,800 | 0 | 207,000 |
| 2024-08-02 | 0 | 349,300 | 0 | 124,400 | 0 | 224,900 |
| 2024-07-26 | 0 | 372,700 | 0 | 155,500 | 0 | 217,200 |
| 2024-07-19 | 0 | 364,700 | 0 | 159,100 | 0 | 205,600 |
| 2024-07-12 | 0 | 298,500 | 0 | 141,700 | 0 | 156,800 |
| 2024-07-05 | 0 | 291,300 | 0 | 132,200 | 0 | 159,100 |
| 2024-06-28 | 0 | 281,500 | 0 | 129,300 | 0 | 152,200 |
| 2024-06-21 | 0 | 254,500 | 0 | 99,900 | 0 | 154,600 |
| 2024-06-14 | 0 | 262,000 | 0 | 104,300 | 0 | 157,700 |
| 2024-06-07 | 0 | 261,800 | 0 | 103,200 | 0 | 158,600 |
| 2024-05-31 | 0 | 256,600 | 0 | 98,700 | 0 | 157,900 |
| 2024-05-24 | 0 | 281,500 | 0 | 127,700 | 0 | 153,800 |
| 2024-05-17 | 0 | 285,300 | 0 | 129,300 | 0 | 156,000 |
| 2024-05-10 | 0 | 267,600 | 0 | 127,200 | 0 | 140,400 |
| 2024-05-02 | 0 | 266,000 | 0 | 125,500 | 0 | 140,500 |
| 2024-04-26 | 0 | 267,000 | 0 | 124,100 | 0 | 142,900 |
| 2024-04-19 | 0 | 263,800 | 0 | 124,600 | 0 | 139,200 |
| 2024-04-12 | 0 | 268,700 | 0 | 123,500 | 0 | 145,200 |
| 2024-04-05 | 0 | 271,300 | 0 | 123,300 | 0 | 148,000 |
| 2024-03-29 | 0 | 294,200 | 0 | 129,000 | 0 | 165,200 |
| 2024-03-22 | 0 | 325,800 | 0 | 148,200 | 0 | 177,600 |
| 2024-03-15 | 0 | 319,000 | 0 | 133,500 | 0 | 185,500 |
| 2024-03-08 | 0 | 308,100 | 0 | 125,300 | 0 | 182,800 |
| 2024-03-01 | 0 | 319,200 | 0 | 117,400 | 0 | 201,800 |
| 2024-02-22 | 0 | 350,600 | 0 | 148,400 | 0 | 202,200 |
| 2024-02-16 | 0 | 368,100 | 0 | 180,600 | 0 | 187,500 |
| 2024-02-09 | 0 | 321,400 | 0 | 139,000 | 0 | 182,400 |
| 2024-02-02 | 1,300 | 328,700 | 1,300 | 143,100 | 0 | 185,600 |
| 2024-01-26 | 0 | 302,300 | 0 | 143,500 | 0 | 158,800 |
| 2024-01-19 | 0 | 298,100 | 0 | 139,500 | 0 | 158,600 |
| 2024-01-12 | 0 | 297,300 | 0 | 137,400 | 0 | 159,900 |
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 |
|---|---|---|---|
| 2436 | 1 | 共同ピーアール株式会社 | 国内最大規模の総合PR会社| 広報、メディアリレーションズ、危険管理、PRコンサルティング | 2025-06-07 03:25:28 |
| 2436 | 2 | お知らせ2025.03.28第61期株主通信を公開しました | 2025-03-29 04:30:12 |
| 2436 | 2 | お知らせ2025.03.28第61期株主通信を公開しました | 2025-03-28 16:31:44 |
| 2436 | 2 | 第61期定時株主総会を開催しました | IR情報 | 共同ピーアール株式会社 | 2025-03-28 16:30:23 |
| 2436 | 2 | 支配株主等に関する事項について | 2025-03-28 05:29:54 |
| 2436 | 2 | 支配株主等に関する事項について | 2025-03-27 17:32:57 |
| 2436 | 2 | 【PR総研 無料特別講座のご案内】 SDGs/ESG広報及びIRの戦略と実務 講座｜PR総研 オンラインプレスルーム | 2025-03-25 20:29:17 |
| 2436 | 2 | 個人投資家向け説明会（投資勉強会）に参加しました。 | IR情報 | 共同ピーアール株式会社 | 2025-03-24 21:29:26 |
| 2436 | 2 | 「第61期定時株主総会招集ご通知」を公開いたしました。 | IR情報 | 共同ピーアール株式会社 | 2025-03-11 00:30:56 |
| 2436 | 2 | 「2025/3/22(土) 個人投資家向け勉強会」開催のお知らせ | IR情報 | 共同ピーアール株式会社 | 2025-03-07 16:29:00 |