| 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 | 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% | 100% | 94% | 100% |
| 20241008 | 644 | 644 | 640 | 640 | 4,300 | -5 | 99% | 99% | 29% | ▼▼ | 101% | 101% | 101% | 93% | 100% |
| 20241009 | 640 | 653 | 640 | 645 | 5,700 | 5 | 101% | 101% | 133% | ▲ | 99% | 99% | 98% | 95% | 101% |
| 20241010 | 646 | 651 | 640 | 640 | 5,000 | -5 | 99% | 99% | 88% | ▼ | 100% | 100% | 99% | 95% | 100% |
| 20241011 | 640 | 654 | 639 | 640 | 3,100 | 0 | 100% | 100% | 62% | -- | 101% | 101% | 99% | 95% | 100% |
| 20241015 | 640 | 644 | 638 | 644 | 1,400 | 4 | 101% | 101% | 45% | ▲ | 99% | 101% | 101% | 95% | 101% |
| 20241016 | 640 | 640 | 632 | 634 | 6,900 | -10 | 98% | 99% | 493% | ▼ | 100% | 102% | 101% | 94% | 100% |
| 20241017 | 635 | 647 | 635 | 638 | 4,300 | 4 | 101% | 100% | 62% | ▲ | 100% | 101% | 101% | 95% | 101% |
| 20241018 | 638 | 649 | 637 | 637 | 4,800 | -1 | 100% | 100% | 112% | ▼ | 101% | 101% | 101% | 94% | 100% |
| 20241021 | 637 | 649 | 637 | 645 | 6,000 | 8 | 101% | 101% | 125% | ▲ | 99% | 96% | 99% | 96% | 102% |
| 20241022 | 649 | 649 | 644 | 644 | 5,900 | -1 | 100% | 99% | 98% | ▼ | 101% | 98% | 100% | 95% | 102% |
| 20241023 | 641 | 647 | 636 | 645 | 4,400 | 1 | 100% | 101% | 75% | ▲ | 100% | 97% | 100% | 96% | 102% |
| 20241024 | 644 | 645 | 640 | 645 | 4,100 | 0 | 100% | 100% | 93% | -- | 96% | 99% | 101% | 96% | 102% |
| 20241025 | 640 | 640 | 615 | 615 | 16,300 | -30 | 95% | 96% | 398% | ▼ | 103% | 105% | 106% | 92% | 100% |
| 20241028 | 605 | 626 | 603 | 626 | 12,400 | 11 | 102% | 103% | 76% | ▲ | 100% | 98% | 103% | 95% | 102% |
| 20241029 | 628 | 642 | 621 | 625 | 8,300 | -1 | 100% | 100% | 67% | ▼ | 99% | 98% | 101% | 95% | 102% |
| 20241030 | 629 | 639 | 622 | 625 | 2,000 | 0 | 100% | 99% | 24% | -- | 101% | 98% | 100% | 95% | 102% |
| 20241031 | 629 | 641 | 628 | 634 | 2,200 | 9 | 101% | 101% | 110% | ▲ | 97% | 98% | 100% | 97% | 103% |
| 20241101 | 633 | 633 | 613 | 616 | 5,500 | -18 | 97% | 97% | 250% | ▼ | 100% | 101% | 102% | 94% | 100% |
| 20241105 | 620 | 622 | 610 | 618 | 7,700 | 2 | 100% | 100% | 140% | ▲ | 100% | 102% | 101% | 96% | 100% |
| 20241106 | 618 | 628 | 600 | 615 | 14,100 | -3 | 100% | 100% | 183% | ▼ | 100% | 106% | 104% | 95% | 100% |
| 20241107 | 605 | 625 | 601 | 608 | 22,200 | -7 | 99% | 100% | 157% | ▼▼ | 101% | 106% | 103% | 94% | 100% |
| 20241108 | 610 | 626 | 610 | 619 | 3,800 | 11 | 102% | 101% | 17% | ▲ | 101% | 103% | 101% | 96% | 102% |
| 20241111 | 619 | 624 | 611 | 624 | 3,000 | 5 | 101% | 101% | 79% | ▲▲ | 102% | 101% | 101% | 97% | 103% |
| 20241112 | 623 | 633 | 616 | 633 | 5,800 | 9 | 101% | 102% | 193% | ▲▲▲ | 102% | 100% | 100% | 98% | 104% |
| 20241113 | 633 | 648 | 625 | 644 | 33,200 | 11 | 102% | 102% | 572% | ▲▲▲▲ | 98% | 97% | 98% | 100% | 106% |
| 20241114 | 648 | 648 | 621 | 636 | 13,600 | -8 | 99% | 98% | 41% | ▼ | 98% | 98% | 101% | 99% | 105% |
| 20241115 | 637 | 637 | 627 | 627 | 4,200 | -9 | 99% | 98% | 31% | ▼▼ | 99% | 99% | 103% | 97% | 103% |
| 20241118 | 627 | 641 | 620 | 621 | 5,500 | -6 | 99% | 99% | 131% | ▼▼▼ | 101% | 100% | 103% | 96% | 102% |
| 20241119 | 623 | 642 | 622 | 630 | 6,700 | 9 | 101% | 101% | 122% | ▲ | 99% | 100% | 102% | 98% | 104% |
| 20241120 | 630 | 630 | 623 | 625 | 3,600 | -5 | 99% | 99% | 54% | ▼ | 100% | 100% | 108% | 97% | 103% |
| 20241121 | 625 | 630 | 620 | 622 | 3,000 | -3 | 100% | 100% | 83% | ▼▼ | 99% | 99% | 108% | 96% | 102% |
| 20241122 | 630 | 630 | 622 | 623 | 3,700 | 1 | 100% | 99% | 123% | ▲ | 100% | 100% | 112% | 97% | 102% |
| 20241125 | 623 | 624 | 621 | 621 | 2,500 | -2 | 100% | 100% | 68% | ▼ | 101% | 100% | 112% | 96% | 102% |
| 20241126 | 622 | 627 | 621 | 627 | 3,200 | 6 | 101% | 101% | 128% | ▲ | 99% | 99% | 111% | 97% | 103% |
| 20241127 | 627 | 630 | 620 | 623 | 4,100 | -4 | 99% | 99% | 128% | ▼ | 100% | 99% | 111% | 97% | 102% |
| 20241128 | 626 | 626 | 623 | 623 | 3,000 | 0 | 100% | 100% | 73% | -- | 99% | 99% | 111% | 97% | 102% |
| 20241129 | 628 | 628 | 620 | 620 | 3,200 | -3 | 100% | 99% | 107% | ▼ | 100% | 100% | 112% | 96% | 102% |
| 20241202 | 622 | 632 | 619 | 619 | 29,000 | -1 | 100% | 100% | 906% | ▼▼ | 100% | 100% | 112% | 96% | 102% |
| 20241203 | 621 | 622 | 613 | 618 | 6,100 | -1 | 100% | 100% | 21% | ▼▼▼ | 100% | 102% | 112% | 96% | 102% |
| 20241204 | 619 | 620 | 610 | 620 | 9,700 | 2 | 100% | 100% | 159% | ▲ | 100% | 103% | 112% | 96% | 102% |
| 20241205 | 620 | 629 | 615 | 623 | 5,200 | 3 | 100% | 100% | 54% | ▲▲ | 99% | 103% | 111% | 97% | 101% |
| 20241206 | 625 | 625 | 615 | 618 | 3,800 | -5 | 99% | 99% | 73% | ▼ | 100% | 104% | 0% | 96% | 100% |
| 20241209 | 619 | 623 | 618 | 621 | 4,600 | 3 | 100% | 100% | 121% | ▲ | 102% | 104% | 0% | 96% | 100% |
| 20241210 | 621 | 632 | 621 | 631 | 10,500 | 10 | 102% | 102% | 228% | ▲▲ | 101% | 101% | 0% | 98% | 102% |
| 20241211 | 631 | 638 | 630 | 638 | 11,300 | 7 | 101% | 101% | 108% | ▲▲▲ | 101% | 105% | 0% | 100% | 103% |
| 20241212 | 638 | 643 | 638 | 642 | 7,200 | 4 | 101% | 101% | 64% | ▲▲▲▲ | 100% | 106% | 0% | 100% | 104% |
| 20241213 | 642 | 644 | 631 | 644 | 7,400 | 2 | 100% | 100% | 103% | ▲▲▲▲▲ | 99% | 108% | 0% | 100% | 104% |
| 20241216 | 644 | 644 | 635 | 640 | 11,200 | -4 | 99% | 99% | 151% | ▼ | 98% | 109% | 0% | 99% | 104% |
| 20241217 | 637 | 640 | 625 | 626 | 7,500 | -14 | 98% | 98% | 67% | ▼▼ | 106% | 0% | 0% | 97% | 101% |
| 20241218 | 636 | 685 | 636 | 672 | 79,300 | 46 | 107% | 106% | 1057% | ▲ | 101% | 0% | 0% | 100% | 109% |
| 20241219 | 672 | 678 | 661 | 678 | 15,700 | 6 | 101% | 101% | 20% | ▲▲ | 100% | 0% | 0% | 100% | 110% |
| 20241220 | 694 | 722 | 690 | 696 | 88,500 | 18 | 103% | 100% | 564% | ▲▲▲ | % | % | % | 100% | 113% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241125 | 17:30 | 共同ＰＲ | 非上場の親会社等の決算に関するお知らせ |
| 20241125 | 09:00 | 共同ＰＲ | 募集新株予約権（有償ストック・オプション）の発行内容確定に関するお知らせ |
| 20241113 | 15:30 | 共同ＰＲ | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241113 | 15:30 | 共同ＰＲ | 2024年12月期（第61期）第３四半期決算補足資料 |
| 20241024 | 15:00 | 共同ＰＲ | 募集新株予約権（有償ストック・オプション） の発行に関するお知らせ |
| 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 | 2024-12-21 17:21:32 |
| 2436 | 2 | IR・アナリスト対応・ESG広報 | PR会社 | 共同ピーアール株式会社 | 2024-11-14 15:29:21 |
| 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 |