| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 601 | 602 | 594 | 596 | 46,600 | -11 | 98% | 99% | 199% | ▼▼▼▼▼ | 100% | 102% | 105% | 94% | 100% |
| 20240726 | 592 | 595 | 586 | 590 | 21,900 | -6 | 99% | 100% | 47% | ▼▼▼▼▼▼ | 102% | 98% | 107% | 93% | 100% |
| 20240729 | 592 | 606 | 592 | 606 | 13,400 | 16 | 103% | 102% | 61% | ▲ | 101% | 88% | 106% | 95% | 103% |
| 20240730 | 600 | 608 | 599 | 608 | 10,200 | 2 | 100% | 101% | 76% | ▲▲ | 101% | 83% | 106% | 95% | 103% |
| 20240731 | 601 | 607 | 598 | 606 | 5,300 | -2 | 100% | 101% | 52% | ▼ | 96% | 84% | 105% | 95% | 103% |
| 20240801 | 606 | 606 | 582 | 582 | 29,000 | -24 | 96% | 96% | 547% | ▼▼ | 95% | 91% | 115% | 92% | 100% |
| 20240802 | 560 | 560 | 518 | 530 | 70,100 | -52 | 91% | 95% | 242% | ▼▼▼ | 87% | 105% | 132% | 83% | 100% |
| 20240805 | 496 | 499 | 430 | 430 | 119,200 | -100 | 81% | 87% | 170% | ▼▼▼▼ | 104% | 120% | 137% | 68% | 100% |
| 20240806 | 478 | 510 | 477 | 499 | 49,200 | 69 | 116% | 104% | 41% | ▲ | 103% | 117% | 132% | 79% | 116% |
| 20240807 | 497 | 542 | 497 | 512 | 24,800 | 13 | 103% | 103% | 50% | ▲▲ | 101% | 117% | 134% | 81% | 119% |
| 20240808 | 506 | 518 | 506 | 511 | 7,000 | -1 | 100% | 101% | 28% | ▼ | 101% | 114% | 133% | 80% | 119% |
| 20240809 | 517 | 526 | 517 | 520 | 15,100 | 9 | 102% | 101% | 216% | ▲ | 103% | 105% | 124% | 82% | 121% |
| 20240813 | 554 | 572 | 540 | 572 | 37,500 | 52 | 110% | 103% | 248% | ▲▲ | 101% | 101% | 119% | 90% | 133% |
| 20240814 | 576 | 590 | 576 | 582 | 32,800 | 10 | 102% | 101% | 87% | ▲▲▲ | 101% | 100% | 118% | 93% | 135% |
| 20240815 | 582 | 590 | 582 | 590 | 5,700 | 8 | 101% | 101% | 17% | ▲▲▲▲ | 99% | 101% | 117% | 94% | 137% |
| 20240816 | 590 | 590 | 582 | 583 | 5,200 | -7 | 99% | 99% | 91% | ▼ | 99% | 106% | 118% | 94% | 136% |
| 20240819 | 584 | 584 | 573 | 579 | 10,200 | -4 | 99% | 99% | 196% | ▼▼ | 101% | 110% | 119% | 94% | 135% |
| 20240820 | 579 | 607 | 574 | 583 | 36,300 | 4 | 101% | 101% | 356% | ▲ | 100% | 109% | 118% | 95% | 136% |
| 20240821 | 583 | 588 | 582 | 582 | 5,200 | -1 | 100% | 100% | 14% | ▼ | 100% | 106% | 115% | 96% | 135% |
| 20240822 | 598 | 602 | 592 | 597 | 15,500 | 15 | 103% | 100% | 298% | ▲ | 104% | 106% | 115% | 98% | 139% |
| 20240823 | 596 | 620 | 592 | 619 | 51,500 | 22 | 104% | 104% | 332% | ▲▲ | 101% | 102% | 109% | 100% | 144% |
| 20240826 | 628 | 637 | 620 | 635 | 29,600 | 16 | 103% | 101% | 57% | ▲▲▲ | 100% | 103% | 107% | 100% | 148% |
| 20240827 | 637 | 651 | 628 | 634 | 24,800 | -1 | 100% | 100% | 84% | ▼ | 100% | 105% | 108% | 100% | 147% |
| 20240828 | 627 | 630 | 622 | 625 | 6,800 | -9 | 99% | 100% | 27% | ▼▼ | 101% | 104% | 108% | 98% | 145% |
| 20240829 | 626 | 635 | 623 | 631 | 8,900 | 6 | 101% | 101% | 131% | ▲ | 103% | 108% | 108% | 99% | 147% |
| 20240830 | 626 | 649 | 626 | 642 | 14,700 | 11 | 102% | 103% | 165% | ▲▲ | 102% | 106% | 104% | 100% | 149% |
| 20240902 | 647 | 660 | 647 | 657 | 18,900 | 15 | 102% | 102% | 129% | ▲▲▲ | 99% | 105% | 103% | 100% | 153% |
| 20240903 | 656 | 657 | 645 | 652 | 21,000 | -5 | 99% | 99% | 111% | ▼ | 101% | 109% | 107% | 99% | 131% |
| 20240904 | 632 | 657 | 611 | 638 | 32,300 | -14 | 98% | 101% | 154% | ▼▼ | 100% | 101% | 100% | 97% | 125% |
| 20240905 | 678 | 688 | 665 | 678 | 74,600 | 40 | 106% | 100% | 231% | ▲ | 101% | 97% | 100% | 100% | 133% |
| 20240906 | 678 | 700 | 675 | 688 | 29,200 | 10 | 101% | 101% | 39% | ▲▲ | 103% | 98% | 102% | 100% | 132% |
| 20240909 | 664 | 686 | 650 | 686 | 17,900 | -2 | 100% | 103% | 61% | ▼ | 99% | 95% | 98% | 100% | 120% |
| 20240910 | 687 | 690 | 681 | 682 | 3,900 | -4 | 99% | 99% | 22% | ▼▼ | 96% | 95% | 98% | 99% | 118% |
| 20240911 | 682 | 682 | 650 | 657 | 10,500 | -25 | 96% | 96% | 269% | ▼▼▼ | 99% | 102% | 100% | 95% | 113% |
| 20240912 | 661 | 673 | 651 | 653 | 11,800 | -4 | 99% | 99% | 112% | ▼▼▼▼ | 98% | 102% | 100% | 95% | 113% |
| 20240913 | 663 | 663 | 652 | 653 | 4,600 | 0 | 100% | 98% | 39% | -- | 97% | 101% | 99% | 95% | 113% |
| 20240917 | 662 | 662 | 638 | 643 | 9,000 | -10 | 98% | 97% | 196% | ▼ | 100% | 104% | 101% | 93% | 110% |
| 20240918 | 647 | 660 | 639 | 648 | 5,400 | 5 | 101% | 100% | 60% | ▲ | 104% | 104% | 101% | 94% | 111% |
| 20240919 | 648 | 673 | 646 | 673 | 8,100 | 25 | 104% | 104% | 150% | ▲▲ | 100% | 100% | 96% | 98% | 113% |
| 20240920 | 674 | 677 | 665 | 671 | 6,300 | -2 | 100% | 100% | 78% | ▼ | 100% | 100% | 96% | 98% | 108% |
| 20240924 | 671 | 679 | 668 | 668 | 13,300 | -3 | 100% | 100% | 211% | ▼▼ | 101% | 99% | 97% | 97% | 107% |
| 20240925 | 667 | 680 | 666 | 675 | 9,100 | 7 | 101% | 101% | 68% | ▲ | 100% | 98% | 96% | 98% | 108% |
| 20240926 | 675 | 679 | 668 | 674 | 2,600 | -1 | 100% | 100% | 29% | ▼ | 100% | 97% | 96% | 98% | 108% |
| 20240927 | 673 | 687 | 668 | 671 | 7,400 | -3 | 100% | 100% | 285% | ▼▼ | 101% | 101% | 99% | 98% | 106% |
| 20240930 | 651 | 670 | 646 | 659 | 11,600 | -12 | 98% | 101% | 157% | ▼▼▼ | 100% | 100% | 98% | 96% | 103% |
| 20241001 | 659 | 669 | 652 | 661 | 7,200 | 2 | 100% | 100% | 62% | ▲ | 99% | 98% | 98% | 96% | 104% |
| 20241002 | 660 | 661 | 642 | 652 | 8,400 | -9 | 99% | 99% | 117% | ▼ | 99% | 98% | 98% | 95% | 102% |
| 20241003 | 659 | 661 | 646 | 651 | 4,200 | -1 | 100% | 99% | 50% | ▼▼ | 101% | 99% | 99% | 95% | 102% |
| 20241004 | 652 | 662 | 650 | 656 | 5,200 | 5 | 101% | 101% | 124% | ▲ | 98% | 98% | 98% | 95% | 102% |
| 20241007 | 656 | 656 | 645 | 645 | 14,700 | -11 | 98% | 98% | 283% | ▼ | 99% | 100% | 0% | 94% | 100% |
| 20241008 | 644 | 644 | 640 | 640 | 4,300 | -5 | 99% | 99% | 29% | ▼▼ | 101% | 101% | 0% | 93% | 100% |
| 20241009 | 640 | 653 | 640 | 645 | 5,700 | 5 | 101% | 101% | 133% | ▲ | 99% | 99% | 0% | 95% | 101% |
| 20241010 | 646 | 651 | 640 | 640 | 5,000 | -5 | 99% | 99% | 88% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241011 | 640 | 654 | 639 | 640 | 3,100 | 0 | 100% | 100% | 62% | -- | 101% | 101% | 0% | 95% | 100% |
| 20241015 | 640 | 644 | 638 | 644 | 1,400 | 4 | 101% | 101% | 45% | ▲ | 99% | 101% | 0% | 95% | 101% |
| 20241016 | 640 | 640 | 632 | 634 | 6,900 | -10 | 98% | 99% | 493% | ▼ | 100% | 101% | 0% | 94% | 100% |
| 20241017 | 635 | 647 | 635 | 638 | 4,300 | 4 | 101% | 100% | 62% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241018 | 638 | 649 | 637 | 637 | 4,800 | -1 | 100% | 100% | 112% | ▼ | 101% | 0% | 0% | 94% | 100% |
| 20241021 | 637 | 649 | 637 | 645 | 6,000 | 8 | 101% | 101% | 125% | ▲ | 99% | 0% | 0% | 96% | 102% |
| 20241022 | 649 | 649 | 644 | 644 | 5,900 | -1 | 100% | 99% | 98% | ▼ | % | % | % | 95% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 15:00 | 共同ＰＲ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240813 | 15:00 | 共同ＰＲ | 2024年12月期（第61期）第２四半期決算補足資料 |
| 20240513 | 15:00 | 共同ＰＲ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | 共同ＰＲ | 2024年12月期（第61期）第１四半期決算補足資料 |
| 20240426 | 15:00 | 共同ＰＲ | 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 |
| 20240327 | 17:00 | 共同ＰＲ | 業務執行体制に関するお知らせ |
| 20240327 | 17:00 | 共同ＰＲ | 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 |
| 20240327 | 17:00 | 共同ＰＲ | 支配株主等に関する事項について |
| 20240213 | 15:00 | 共同ＰＲ | 2023年12月期（第60期）本決算補足資料 |
| 20240213 | 15:00 | 共同ＰＲ | 中期経営計画策定に関するお知らせ |
| 20240213 | 15:00 | 共同ＰＲ | 連結子会社からの配当金受領に関するお知らせ |
| 20240213 | 15:00 | 共同ＰＲ | 剰余金の配当に関するお知らせ |
| 20240213 | 15:00 | 共同ＰＲ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240201 | 15:00 | 共同ＰＲ | 2023年12月期通期業績予想の修正に関するお知らせ |
| 20240130 | 15:00 | 共同ＰＲ | 連結子会社からの配当金受領に関するお知らせ |
| 20240125 | 15:00 | 共同ＰＲ | 代表取締役及び役員の異動に関するお知らせ |
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 | 2024-10-23 07:24:34 |
| 2436 | 2 | 「第61期 中間株主通信」を公開しました | 2024-09-02 20:32:12 |
| 2436 | 2 | 個人投資家向け説明会（投資勉強会）を実施しました。 | IR情報 | 共同ピーアール株式会社 | 2024-08-28 14:29:26 |
| 2436 | 2 | 第61期 第２四半期 機関投資家向け決算説明会を８月16日に東京で開催 | ニュース | 共同ピーアール株式会社 | 2024-07-23 20:28:13 |
| 2436 | 2 | 参加型IRセミナー&投資家交流会「Kabu Berry Lab」(8月24日／名古屋)に参加 | ニュース | 共同ピーアール株式会社 | 2024-06-28 17:33:47 |
| 2436 | 2 | メールマガジン登録フォーム | 投資家向け情報 | 共同ピーアール株式会社 | 2024-06-21 12:14:04 |
| 2436 | 2 | 株主通信 | PR会社 | 共同ピーアール株式会社 | 2024-06-21 12:14:01 |
| 2436 | 2 | 株主優待制度 | PR会社 | 共同ピーアール株式会社 | 2024-06-21 12:13:57 |
| 2436 | 2 | 株主総会 | PR会社| 共同ピーアール株式会社 | 2024-06-21 12:13:53 |
| 2436 | 2 | 「第60期 株主通信」を公開しました | 2024-06-18 13:53:49 |