| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 683 | 692 | 683 | 692 | 35,400 | 7 | 101% | 101% | 35% | ▲▲ | 101% | 100% | 105% | 97% | 103% |
| 20250121 | 687 | 694 | 687 | 692 | 22,100 | 0 | 100% | 101% | 62% | -- | 100% | 100% | 105% | 97% | 103% |
| 20250122 | 692 | 695 | 688 | 695 | 36,600 | 3 | 100% | 100% | 166% | ▲ | 100% | 100% | 105% | 97% | 103% |
| 20250123 | 692 | 693 | 685 | 692 | 34,300 | -3 | 100% | 100% | 94% | ▼ | 99% | 100% | 105% | 97% | 103% |
| 20250124 | 690 | 690 | 681 | 684 | 93,200 | -8 | 99% | 99% | 272% | ▼▼ | 101% | 102% | 107% | 96% | 101% |
| 20250127 | 685 | 694 | 685 | 690 | 70,200 | 6 | 101% | 101% | 75% | ▲ | 101% | 102% | 106% | 97% | 102% |
| 20250128 | 689 | 695 | 688 | 693 | 35,400 | 3 | 100% | 101% | 50% | ▲▲ | 100% | 102% | 106% | 97% | 103% |
| 20250129 | 689 | 692 | 686 | 689 | 28,800 | -4 | 99% | 100% | 81% | ▼ | 101% | 105% | 106% | 97% | 102% |
| 20250130 | 687 | 695 | 682 | 692 | 224,700 | 3 | 100% | 101% | 780% | ▲ | 101% | 103% | 105% | 97% | 103% |
| 20250131 | 695 | 702 | 692 | 700 | 60,300 | 8 | 101% | 101% | 27% | ▲▲ | 100% | 101% | 104% | 98% | 104% |
| 20250203 | 703 | 705 | 699 | 705 | 65,200 | 5 | 101% | 100% | 108% | ▲▲▲ | 99% | 101% | 104% | 100% | 104% |
| 20250204 | 706 | 708 | 699 | 701 | 33,800 | -4 | 99% | 99% | 52% | ▼ | 102% | 101% | 103% | 99% | 104% |
| 20250205 | 708 | 719 | 707 | 719 | 94,000 | 18 | 103% | 102% | 278% | ▲ | 101% | 102% | 104% | 100% | 107% |
| 20250206 | 704 | 715 | 699 | 709 | 121,200 | -10 | 99% | 101% | 129% | ▼ | 100% | 102% | 103% | 99% | 105% |
| 20250207 | 708 | 714 | 705 | 706 | 35,600 | -3 | 100% | 100% | 29% | ▼▼ | 101% | 102% | 102% | 98% | 105% |
| 20250210 | 704 | 712 | 704 | 710 | 35,100 | 4 | 101% | 101% | 99% | ▲ | 100% | 101% | 99% | 99% | 105% |
| 20250212 | 713 | 713 | 709 | 713 | 31,900 | 3 | 100% | 100% | 91% | ▲▲ | 100% | 101% | 101% | 99% | 106% |
| 20250213 | 715 | 717 | 712 | 717 | 67,600 | 4 | 101% | 100% | 212% | ▲▲▲ | 100% | 101% | 100% | 100% | 106% |
| 20250214 | 718 | 722 | 717 | 721 | 61,000 | 4 | 101% | 100% | 90% | ▲▲▲▲ | 100% | 102% | 101% | 100% | 105% |
| 20250217 | 720 | 722 | 719 | 721 | 105,100 | 0 | 100% | 100% | 172% | -- | 100% | 101% | 102% | 100% | 105% |
| 20250218 | 721 | 723 | 719 | 720 | 30,500 | -1 | 100% | 100% | 29% | ▼ | 101% | 101% | 102% | 100% | 105% |
| 20250219 | 720 | 731 | 720 | 725 | 58,400 | 5 | 101% | 101% | 191% | ▲ | 100% | 99% | 102% | 100% | 106% |
| 20250220 | 725 | 728 | 723 | 725 | 54,900 | 0 | 100% | 100% | 94% | -- | 101% | 97% | 102% | 100% | 106% |
| 20250225 | 723 | 732 | 722 | 731 | 44,900 | 6 | 101% | 101% | 82% | ▲ | 99% | 95% | 102% | 100% | 107% |
| 20250226 | 733 | 735 | 724 | 728 | 81,000 | -3 | 100% | 99% | 180% | ▼ | 98% | 95% | 103% | 100% | 106% |
| 20250227 | 728 | 730 | 709 | 716 | 164,400 | -12 | 98% | 98% | 203% | ▼▼ | 97% | 99% | 105% | 98% | 104% |
| 20250228 | 710 | 712 | 676 | 686 | 228,200 | -30 | 96% | 97% | 139% | ▼▼▼ | 101% | 102% | 109% | 94% | 100% |
| 20250303 | 690 | 703 | 690 | 700 | 51,200 | 14 | 102% | 101% | 22% | ▲ | 99% | 101% | 107% | 96% | 102% |
| 20250304 | 700 | 700 | 688 | 693 | 67,000 | -7 | 99% | 99% | 131% | ▼ | 101% | 102% | 109% | 95% | 101% |
| 20250305 | 690 | 696 | 687 | 695 | 31,900 | 2 | 100% | 101% | 48% | ▲ | 101% | 100% | 108% | 95% | 101% |
| 20250306 | 695 | 707 | 695 | 705 | 42,100 | 10 | 101% | 101% | 132% | ▲▲ | 100% | 99% | 107% | 96% | 103% |
| 20250307 | 701 | 704 | 698 | 704 | 31,700 | -1 | 100% | 100% | 75% | ▼ | 99% | 101% | 106% | 96% | 103% |
| 20250310 | 709 | 709 | 701 | 701 | 20,400 | -3 | 100% | 99% | 64% | ▼▼ | 99% | 103% | 107% | 96% | 102% |
| 20250311 | 701 | 701 | 684 | 693 | 43,200 | -8 | 99% | 99% | 212% | ▼▼▼ | 100% | 105% | 108% | 95% | 101% |
| 20250312 | 691 | 694 | 690 | 694 | 18,900 | 1 | 100% | 100% | 44% | ▲ | 100% | 106% | 104% | 95% | 101% |
| 20250313 | 697 | 699 | 692 | 697 | 25,100 | 3 | 100% | 100% | 133% | ▲▲ | 103% | 105% | 101% | 95% | 102% |
| 20250314 | 699 | 723 | 697 | 719 | 69,100 | 22 | 103% | 103% | 275% | ▲▲▲ | 99% | 102% | 97% | 98% | 105% |
| 20250317 | 724 | 734 | 719 | 719 | 42,800 | 0 | 100% | 99% | 62% | -- | 100% | 103% | 96% | 98% | 105% |
| 20250318 | 724 | 732 | 724 | 727 | 32,000 | 8 | 101% | 100% | 75% | ▲ | 101% | 102% | 94% | 99% | 106% |
| 20250319 | 732 | 738 | 729 | 736 | 42,400 | 9 | 101% | 101% | 133% | ▲▲ | 99% | 101% | 89% | 100% | 107% |
| 20250321 | 739 | 747 | 732 | 733 | 42,900 | -3 | 100% | 99% | 101% | ▼ | 100% | 101% | 90% | 100% | 107% |
| 20250324 | 738 | 742 | 731 | 735 | 27,300 | 2 | 100% | 100% | 64% | ▲ | 100% | 98% | 89% | 100% | 107% |
| 20250325 | 742 | 744 | 735 | 743 | 35,200 | 8 | 101% | 100% | 129% | ▲▲ | 101% | 95% | 89% | 100% | 108% |
| 20250326 | 743 | 754 | 738 | 749 | 98,100 | 6 | 101% | 101% | 279% | ▲▲▲ | 100% | 94% | 89% | 100% | 109% |
| 20250327 | 745 | 748 | 741 | 743 | 30,500 | -6 | 99% | 100% | 31% | ▼ | 100% | 96% | 91% | 99% | 108% |
| 20250328 | 723 | 726 | 718 | 725 | 43,500 | -18 | 98% | 100% | 143% | ▼▼ | 99% | 96% | 92% | 97% | 106% |
| 20250331 | 716 | 717 | 704 | 707 | 48,900 | -18 | 98% | 99% | 112% | ▼▼▼ | 99% | 92% | 93% | 94% | 102% |
| 20250401 | 709 | 714 | 703 | 703 | 22,300 | -4 | 99% | 99% | 46% | ▼▼▼▼ | 98% | 87% | 94% | 94% | 101% |
| 20250402 | 704 | 709 | 691 | 693 | 55,500 | -10 | 99% | 98% | 249% | ▼▼▼▼▼ | 100% | 92% | 97% | 93% | 100% |
| 20250403 | 683 | 688 | 672 | 685 | 80,300 | -8 | 99% | 100% | 145% | ▼▼▼▼▼▼ | 98% | 94% | 0% | 91% | 100% |
| 20250404 | 670 | 674 | 640 | 655 | 124,700 | -30 | 96% | 98% | 155% | ▼▼▼▼▼▼▼ | 100% | 102% | 0% | 87% | 100% |
| 20250408 | 614 | 628 | 610 | 615 | 54,000 | -40 | 94% | 100% | 43% | ▼▼▼▼▼▼▼▼ | 98% | 107% | 0% | 82% | 100% |
| 20250409 | 609 | 609 | 585 | 595 | 62,400 | -20 | 97% | 98% | 116% | ▼▼▼▼▼▼▼▼▼ | 102% | 106% | 0% | 79% | 100% |
| 20250410 | 615 | 631 | 612 | 629 | 70,300 | 34 | 106% | 102% | 113% | ▲ | 100% | 104% | 0% | 84% | 106% |
| 20250411 | 619 | 627 | 604 | 622 | 46,000 | -7 | 99% | 100% | 65% | ▼ | 100% | 105% | 0% | 83% | 105% |
| 20250414 | 630 | 632 | 623 | 629 | 25,200 | 7 | 101% | 100% | 55% | ▲ | 102% | 104% | 0% | 84% | 106% |
| 20250415 | 635 | 651 | 635 | 649 | 51,000 | 20 | 103% | 102% | 202% | ▲▲ | 99% | 0% | 0% | 87% | 109% |
| 20250416 | 650 | 651 | 640 | 643 | 41,900 | -6 | 99% | 99% | 82% | ▼ | 101% | 0% | 0% | 86% | 108% |
| 20250417 | 640 | 649 | 640 | 644 | 45,700 | 1 | 100% | 101% | 109% | ▲ | 103% | 0% | 0% | 86% | 108% |
| 20250418 | 644 | 663 | 644 | 661 | 33,300 | 17 | 103% | 103% | 73% | ▲▲ | % | % | % | 88% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 5,900 | 328,100 | 0 | 105,100 | 5,900 | 223,000 |
| 2025-04-04 | 6,800 | 266,600 | 0 | 100,900 | 6,800 | 165,700 |
| 2025-03-28 | 7,400 | 192,700 | 0 | 110,800 | 7,400 | 81,900 |
| 2025-03-21 | 7,100 | 189,700 | 0 | 112,100 | 7,100 | 77,600 |
| 2025-03-14 | 7,200 | 205,900 | 0 | 110,800 | 7,200 | 95,100 |
| 2025-03-07 | 3,800 | 232,300 | 0 | 111,900 | 3,800 | 120,400 |
| 2025-02-28 | 4,400 | 330,600 | 0 | 118,200 | 4,400 | 212,400 |
| 2025-02-21 | 8,200 | 535,800 | 0 | 159,600 | 8,200 | 376,200 |
| 2025-02-14 | 7,500 | 645,700 | 0 | 159,600 | 7,500 | 486,100 |
| 2025-02-07 | 9,400 | 611,000 | 0 | 129,400 | 9,400 | 481,600 |
| 2025-01-31 | 7,700 | 617,300 | 0 | 124,900 | 7,700 | 492,400 |
| 2025-01-24 | 4,000 | 606,700 | 0 | 118,200 | 4,000 | 488,500 |
| 2025-01-17 | 5,100 | 572,600 | 0 | 117,900 | 5,100 | 454,700 |
| 2025-01-10 | 5,200 | 494,600 | 0 | 119,300 | 5,200 | 375,300 |
| 2024-12-27 | 5,400 | 445,400 | 0 | 109,400 | 5,400 | 336,000 |
| 2024-12-20 | 4,400 | 439,800 | 0 | 109,500 | 4,400 | 330,300 |
| 2024-12-13 | 9,200 | 454,600 | 0 | 109,600 | 9,200 | 345,000 |
| 2024-12-06 | 9,100 | 493,500 | 0 | 108,800 | 9,100 | 384,700 |
| 2024-11-29 | 2,400 | 585,700 | 0 | 187,100 | 2,400 | 398,600 |
| 2024-11-22 | 2,500 | 570,100 | 0 | 219,100 | 2,500 | 351,000 |
| 2024-11-15 | 2,900 | 532,900 | 0 | 218,200 | 2,900 | 314,700 |
| 2024-11-08 | 4,400 | 515,600 | 0 | 223,700 | 4,400 | 291,900 |
| 2024-11-01 | 2,800 | 398,400 | 0 | 143,300 | 2,800 | 255,100 |
| 2024-10-25 | 1,100 | 304,600 | 0 | 134,200 | 1,100 | 170,400 |
| 2024-10-18 | 900 | 239,100 | 0 | 135,200 | 900 | 103,900 |
| 2024-10-11 | 1,100 | 214,800 | 0 | 134,500 | 1,100 | 80,300 |
| 2024-10-04 | 2,100 | 189,300 | 0 | 132,400 | 2,100 | 56,900 |
| 2024-09-27 | 1,400 | 149,400 | 0 | 76,500 | 1,400 | 72,900 |
| 2024-09-20 | 800 | 155,300 | 0 | 75,000 | 800 | 80,300 |
| 2024-09-13 | 1,800 | 145,600 | 0 | 71,900 | 1,800 | 73,700 |
| 2024-09-06 | 2,200 | 140,800 | 0 | 67,400 | 2,200 | 73,400 |
| 2024-08-30 | 5,100 | 143,100 | 0 | 69,100 | 5,100 | 74,000 |
| 2024-08-23 | 4,600 | 146,000 | 0 | 72,200 | 4,600 | 73,800 |
| 2024-08-16 | 4,700 | 222,400 | 0 | 152,600 | 4,700 | 69,800 |
| 2024-08-09 | 3,100 | 218,900 | 0 | 147,800 | 3,100 | 71,100 |
| 2024-08-02 | 3,400 | 256,800 | 0 | 152,500 | 3,400 | 104,300 |
| 2024-07-26 | 3,600 | 255,000 | 0 | 142,900 | 3,600 | 112,100 |
| 2024-07-19 | 3,900 | 256,700 | 0 | 143,400 | 3,900 | 113,300 |
| 2024-07-12 | 3,000 | 252,500 | 0 | 141,000 | 3,000 | 111,500 |
| 2024-07-05 | 1,400 | 259,200 | 0 | 144,300 | 1,400 | 114,900 |
| 2024-06-28 | 1,300 | 271,900 | 0 | 142,700 | 1,300 | 129,200 |
| 2024-06-21 | 2,500 | 272,600 | 0 | 145,200 | 2,500 | 127,400 |
| 2024-06-14 | 2,400 | 281,300 | 0 | 145,100 | 2,400 | 136,200 |
| 2024-06-07 | 3,000 | 289,600 | 0 | 144,900 | 3,000 | 144,700 |
| 2024-05-31 | 4,300 | 285,800 | 0 | 151,100 | 4,300 | 134,700 |
| 2024-05-24 | 1,500 | 298,700 | 0 | 157,800 | 1,500 | 140,900 |
| 2024-05-17 | 2,400 | 291,800 | 0 | 155,000 | 2,400 | 136,800 |
| 2024-05-10 | 6,600 | 306,500 | 0 | 152,800 | 6,600 | 153,700 |
| 2024-05-02 | 6,400 | 305,400 | 0 | 151,600 | 6,400 | 153,800 |
| 2024-04-26 | 3,700 | 304,700 | 0 | 155,800 | 3,700 | 148,900 |
| 2024-04-19 | 4,800 | 272,100 | 0 | 155,800 | 4,800 | 116,300 |
| 2024-04-12 | 6,300 | 246,100 | 0 | 165,800 | 6,300 | 80,300 |
| 2024-04-05 | 5,700 | 259,700 | 0 | 157,200 | 5,700 | 102,500 |
| 2024-03-29 | 5,100 | 265,100 | 100 | 166,700 | 5,000 | 98,400 |
| 2024-03-22 | 6,200 | 229,000 | 100 | 158,800 | 6,100 | 70,200 |
| 2024-03-15 | 7,700 | 224,500 | 100 | 159,300 | 7,600 | 65,200 |
| 2024-03-08 | 7,200 | 212,400 | 100 | 138,800 | 7,100 | 73,600 |
| 2024-03-01 | 8,300 | 225,800 | 100 | 137,500 | 8,200 | 88,300 |
| 2024-02-22 | 10,400 | 215,800 | 100 | 136,700 | 10,300 | 79,100 |
| 2024-02-16 | 11,200 | 220,000 | 100 | 121,600 | 11,100 | 98,400 |
| 2024-02-09 | 10,100 | 232,400 | 300 | 123,900 | 9,800 | 108,500 |
| 2024-02-02 | 9,900 | 186,500 | 100 | 124,600 | 9,800 | 61,900 |
| 2024-01-26 | 23,900 | 150,700 | 15,300 | 113,300 | 8,600 | 37,400 |
| 2024-01-19 | 31,100 | 143,200 | 21,300 | 108,400 | 9,800 | 34,800 |
| 2024-01-12 | 40,100 | 145,300 | 30,300 | 105,100 | 9,800 | 40,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250205 | 15:30 | 共和レザー | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241030 | 19:00 | 共和レザー | （訂正・数値データ訂正）「2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20241030 | 15:30 | 共和レザー | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 15:30 | 共和レザー | 剰余金の配当に関するお知らせ |
| 20240730 | 15:30 | 共和レザー | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240717 | 15:30 | 共和レザー | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240701 | 16:30 | 共和レザー | 自己株式の取得状況に関するお知らせ |
| 20240626 | 15:30 | 共和レザー | 支配株主等に関する事項について |
| 20240603 | 16:30 | 共和レザー | 自己株式の取得状況に関するお知らせ |
| 20240527 | 15:30 | 共和レザー | 役員等の異動に関するお知らせ |
| 20240527 | 15:30 | 共和レザー | 長期ビジョン及び中期経営計画策定に関するお知らせ |
| 20240527 | 15:30 | 共和レザー | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240508 | 15:30 | 共和レザー | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240508 | 15:30 | 共和レザー | 剰余金の配当に関するお知らせ |
| 20240206 | 15:30 | 共和レザー | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:30 | 共和レザー | 業績予想修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3553 | 1 | 共和レザー株式会社 | 2025-04-19 11:25:42 |
| 3553 | 2 | 第126期（2024年３月期）有価証券報告書提出 | 共和レザー株式会社 | 2024-06-22 00:40:36 |
| 3553 | 2 | 第126回定時株主総会決議ご通知 | 共和レザー株式会社 | 2024-06-22 00:40:35 |
| 3553 | 2 | 第126期事業報告書 | 共和レザー株式会社 | 2024-06-22 00:40:34 |
| 3553 | 2 | 人事異動について | 共和レザー株式会社 | 2024-06-21 13:31:19 |
| 3553 | 2 | IR / 決算報告 | 共和レザー株式会社 | 2024-06-18 06:27:14 |
| 3553 | 2 | 株式情報 | 共和レザー株式会社 | 2024-06-14 11:22:11 |
| 3553 | 2 | 財務データ | 共和レザー株式会社 | 2024-06-14 11:22:10 |
| 3553 | 2 | 決算報告 | 共和レザー株式会社 | 2024-06-14 11:22:09 |
| 3553 | 2 | IR情報 | 共和レザー株式会社 | 2024-06-14 11:22:07 |