| 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 | 1,718 | 1,718 | 1,718 | 1,718 | 1,000 | 40 | 102% | 100% | 250% | ▲ | 98% | 101% | 101% | 97% | 110% |
| 20240925 | 1,743 | 1,743 | 1,703 | 1,703 | 600 | -15 | 99% | 98% | 60% | ▼ | 102% | 106% | 104% | 96% | 109% |
| 20240926 | 1,663 | 1,703 | 1,663 | 1,703 | 1,200 | 0 | 100% | 102% | 200% | -- | 100% | 101% | 99% | 96% | 109% |
| 20240927 | 1,737 | 1,737 | 1,737 | 1,737 | 100 | 34 | 102% | 100% | 8% | ▲ | 98% | 99% | 97% | 98% | 111% |
| 20240930 | 1,777 | 1,777 | 1,747 | 1,750 | 700 | 13 | 101% | 98% | 700% | ▲▲ | 100% | 100% | 102% | 98% | 108% |
| 20241001 | 1,756 | 1,756 | 1,756 | 1,756 | 100 | 6 | 100% | 100% | 14% | ▲▲▲ | 100% | 101% | 103% | 99% | 108% |
| 20241002 | 1,744 | 1,744 | 1,744 | 1,744 | 100 | -12 | 99% | 100% | 100% | ▼ | 100% | 101% | 102% | 98% | 105% |
| 20241003 | 1,750 | 1,766 | 1,750 | 1,753 | 1,000 | 9 | 101% | 100% | 1000% | ▲ | 100% | 101% | 102% | 99% | 105% |
| 20241009 | 1,750 | 1,750 | 1,749 | 1,750 | 1,600 | -3 | 100% | 100% | 160% | ▼ | 100% | 99% | 97% | 98% | 105% |
| 20241010 | 1,750 | 1,755 | 1,750 | 1,755 | 400 | 5 | 100% | 100% | 25% | ▲ | 98% | 96% | 96% | 99% | 105% |
| 20241015 | 1,780 | 1,780 | 1,751 | 1,751 | 600 | -4 | 100% | 98% | 150% | ▼ | 100% | 97% | 96% | 99% | 105% |
| 20241018 | 1,766 | 1,766 | 1,760 | 1,760 | 200 | 9 | 101% | 100% | 33% | ▲ | 98% | 98% | 94% | 99% | 105% |
| 20241021 | 1,766 | 1,766 | 1,726 | 1,736 | 700 | -24 | 99% | 98% | 350% | ▼ | 100% | 101% | 97% | 99% | 104% |
| 20241022 | 1,712 | 1,712 | 1,711 | 1,711 | 500 | -25 | 99% | 100% | 71% | ▼▼ | 100% | 105% | 97% | 97% | 102% |
| 20241023 | 1,711 | 1,711 | 1,711 | 1,711 | 500 | 0 | 100% | 100% | 100% | -- | 100% | 105% | 95% | 97% | 102% |
| 20241024 | 1,711 | 1,711 | 1,711 | 1,711 | 200 | 0 | 100% | 100% | 40% | -- | 101% | 99% | 95% | 97% | 102% |
| 20241028 | 1,711 | 1,725 | 1,711 | 1,725 | 300 | 14 | 101% | 101% | 150% | ▲ | 100% | 98% | 94% | 98% | 103% |
| 20241029 | 1,728 | 1,729 | 1,728 | 1,729 | 400 | 4 | 100% | 100% | 133% | ▲▲ | 99% | 94% | 90% | 98% | 103% |
| 20241031 | 1,800 | 1,800 | 1,790 | 1,790 | 2,300 | 61 | 104% | 99% | 575% | ▲▲▲ | 101% | 100% | 97% | 100% | 107% |
| 20241101 | 1,670 | 1,699 | 1,670 | 1,685 | 3,400 | -105 | 94% | 101% | 148% | ▼ | 99% | 98% | 95% | 94% | 100% |
| 20241105 | 1,701 | 1,701 | 1,686 | 1,686 | 400 | 1 | 100% | 99% | 12% | ▲ | 100% | 97% | 95% | 94% | 100% |
| 20241106 | 1,701 | 1,701 | 1,700 | 1,700 | 600 | 14 | 101% | 100% | 150% | ▲▲ | 98% | 95% | 96% | 95% | 101% |
| 20241111 | 1,691 | 1,691 | 1,650 | 1,650 | 300 | -50 | 97% | 98% | 50% | ▼ | 100% | 97% | 97% | 92% | 100% |
| 20241112 | 1,668 | 1,668 | 1,668 | 1,668 | 300 | 18 | 101% | 100% | 100% | ▲ | 100% | 98% | 98% | 93% | 101% |
| 20241113 | 1,660 | 1,660 | 1,656 | 1,656 | 700 | -12 | 99% | 100% | 233% | ▼ | 98% | 100% | 100% | 93% | 100% |
| 20241114 | 1,616 | 1,616 | 1,576 | 1,576 | 3,400 | -80 | 95% | 98% | 486% | ▼▼ | 104% | 102% | 105% | 88% | 100% |
| 20241115 | 1,550 | 1,611 | 1,550 | 1,611 | 1,200 | 35 | 102% | 104% | 35% | ▲ | 101% | 101% | 102% | 90% | 102% |
| 20241118 | 1,598 | 1,619 | 1,598 | 1,619 | 400 | 8 | 100% | 101% | 33% | ▲▲ | 100% | 100% | 100% | 90% | 103% |
| 20241119 | 1,619 | 1,619 | 1,619 | 1,619 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 102% | 103% | 90% | 103% |
| 20241120 | 1,581 | 1,581 | 1,581 | 1,581 | 100 | -38 | 98% | 100% | 100% | ▼ | 100% | 102% | 102% | 88% | 100% |
| 20241121 | 1,586 | 1,586 | 1,586 | 1,586 | 100 | 5 | 100% | 100% | 100% | ▲ | 100% | 99% | 100% | 89% | 101% |
| 20241125 | 1,619 | 1,619 | 1,613 | 1,613 | 200 | 27 | 102% | 100% | 200% | ▲▲ | 100% | 99% | 101% | 90% | 102% |
| 20241127 | 1,613 | 1,613 | 1,613 | 1,613 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 101% | 90% | 102% |
| 20241128 | 1,613 | 1,613 | 1,613 | 1,613 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 100% | 90% | 102% |
| 20241129 | 1,600 | 1,600 | 1,600 | 1,600 | 1,500 | -13 | 99% | 100% | 750% | ▼ | 99% | 100% | 99% | 89% | 102% |
| 20241202 | 1,620 | 1,620 | 1,601 | 1,601 | 600 | 1 | 100% | 99% | 40% | ▲ | 100% | 101% | 0% | 89% | 102% |
| 20241203 | 1,600 | 1,601 | 1,600 | 1,601 | 200 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 0% | 89% | 102% |
| 20241204 | 1,620 | 1,621 | 1,620 | 1,620 | 400 | 19 | 101% | 100% | 200% | ▲ | 100% | 100% | 0% | 91% | 103% |
| 20241206 | 1,618 | 1,619 | 1,618 | 1,619 | 200 | -1 | 100% | 100% | 50% | ▼ | 100% | 101% | 0% | 95% | 103% |
| 20241209 | 1,612 | 1,615 | 1,612 | 1,615 | 1,700 | -4 | 100% | 100% | 850% | ▼▼ | 100% | 100% | 0% | 95% | 102% |
| 20241210 | 1,617 | 1,617 | 1,617 | 1,617 | 2,200 | 2 | 100% | 100% | 129% | ▲ | 99% | 99% | 0% | 95% | 103% |
| 20241211 | 1,620 | 1,624 | 1,608 | 1,608 | 1,300 | -9 | 99% | 99% | 59% | ▼ | 100% | 100% | 0% | 96% | 102% |
| 20241212 | 1,608 | 1,610 | 1,608 | 1,610 | 200 | 2 | 100% | 100% | 15% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241216 | 1,621 | 1,622 | 1,609 | 1,622 | 300 | 12 | 101% | 100% | 150% | ▲▲ | 99% | 0% | 0% | 98% | 103% |
| 20241219 | 1,622 | 1,622 | 1,600 | 1,600 | 700 | -22 | 99% | 99% | 233% | ▼ | 99% | 0% | 0% | 99% | 102% |
| 20241220 | 1,624 | 1,624 | 1,600 | 1,600 | 1,600 | 0 | 100% | 99% | 229% | -- | % | % | % | 99% | 101% |
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 | 11,400 | 0 | 6,900 | 0 | 4,500 |
| 2024-12-06 | 0 | 11,400 | 0 | 6,900 | 0 | 4,500 |
| 2024-11-29 | 0 | 11,300 | 0 | 6,900 | 0 | 4,400 |
| 2024-11-22 | 0 | 11,200 | 0 | 6,700 | 0 | 4,500 |
| 2024-11-15 | 0 | 11,200 | 0 | 6,700 | 0 | 4,500 |
| 2024-11-08 | 0 | 14,500 | 0 | 9,500 | 0 | 5,000 |
| 2024-11-01 | 0 | 14,300 | 0 | 9,500 | 0 | 4,800 |
| 2024-10-25 | 0 | 14,100 | 0 | 9,500 | 0 | 4,600 |
| 2024-10-18 | 0 | 13,800 | 0 | 9,500 | 0 | 4,300 |
| 2024-10-11 | 0 | 13,200 | 0 | 9,500 | 0 | 3,700 |
| 2024-10-04 | 0 | 11,200 | 0 | 9,500 | 0 | 1,700 |
| 2024-09-27 | 0 | 11,200 | 0 | 9,500 | 0 | 1,700 |
| 2024-09-20 | 0 | 11,500 | 0 | 9,500 | 0 | 2,000 |
| 2024-09-13 | 0 | 11,900 | 0 | 9,500 | 0 | 2,400 |
| 2024-09-06 | 0 | 12,600 | 0 | 10,300 | 0 | 2,300 |
| 2024-08-30 | 0 | 12,100 | 0 | 10,200 | 0 | 1,900 |
| 2024-08-23 | 0 | 12,300 | 0 | 10,100 | 0 | 2,200 |
| 2024-08-16 | 0 | 12,400 | 0 | 10,100 | 0 | 2,300 |
| 2024-08-09 | 0 | 11,900 | 0 | 11,000 | 0 | 900 |
| 2024-08-02 | 0 | 13,500 | 0 | 12,200 | 0 | 1,300 |
| 2024-07-26 | 0 | 12,900 | 0 | 12,000 | 0 | 900 |
| 2024-07-19 | 0 | 12,200 | 0 | 11,300 | 0 | 900 |
| 2024-07-12 | 0 | 11,100 | 0 | 10,100 | 0 | 1,000 |
| 2024-07-05 | 0 | 10,700 | 0 | 9,500 | 0 | 1,200 |
| 2024-06-28 | 0 | 10,900 | 0 | 9,500 | 0 | 1,400 |
| 2024-06-21 | 0 | 10,700 | 0 | 9,700 | 0 | 1,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 16:00 | 協立情報通信 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241113 | 16:00 | 協立情報通信 | 2025年３月期 第２四半期決算説明資料 |
| 20240808 | 14:00 | 協立情報通信 | 2025年３月期 第１四半期決算説明資料 |
| 20240807 | 16:00 | 協立情報通信 | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240722 | 11:00 | 協立情報通信 | 2024年３月期 決算説明資料 |
| 20240628 | 10:00 | 協立情報通信 | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240625 | 16:00 | 協立情報通信 | コーポレートガバナンス・コードに関する当社の取組みについて |
| 20240625 | 14:00 | 協立情報通信 | 社外監査役との責任限定契約締結に関するお知らせ |
| 20240619 | 16:30 | 協立情報通信 | 経営体制の内定に関するお知らせ |
| 20240515 | 10:00 | 協立情報通信 | （訂正）「取締役及び監査役候補者の選任に関するお知らせ」の一部訂正について |
| 20240509 | 16:00 | 協立情報通信 | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240509 | 16:00 | 協立情報通信 | 取締役及び監査役候補者の選任に関するお知らせ |
| 20240509 | 16:00 | 協立情報通信 | 支配株主等に関する事項について |
| 20240417 | 16:00 | 協立情報通信 | 2024年３月期通期業績予想の修正に関するお知らせ |
| 20240222 | 14:00 | 協立情報通信 | 2024年３月期 第３四半期決算説明資料 |
| 20240208 | 16:00 | 協立情報通信 | 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 |
|---|---|---|---|
| 3670 | 1 | 協立情報通信株式会社 | 2024-12-21 14:25:23 |
| 3670 | 2 | ディスクロージャー・ポリシー_IR情報｜協立情報通信株式会社 | 2024-06-26 22:04:27 |
| 3670 | 2 | 電子公告_IR情報｜協立情報通信株式会社 | 2024-06-26 22:04:26 |
| 3670 | 2 | IRカレンダー_IR情報｜協立情報通信株式会社 | 2024-06-26 22:04:25 |
| 3670 | 2 | 株主総会_IR情報｜協立情報通信株式会社 | 2024-06-26 22:04:24 |
| 3670 | 2 | 株主還元_IR情報｜協立情報通信株式会社 | 2024-06-26 22:04:23 |
| 3670 | 2 | キャッシュ・フロー_IR情報｜協立情報通信株式会社 | 2024-06-26 22:04:21 |
| 3670 | 2 | 財政状況_IR情報｜協立情報通信株式会社 | 2024-06-26 22:04:20 |
| 3670 | 2 | その他IR資料_IR情報｜協立情報通信株式会社 | 2024-06-26 22:04:19 |
| 3670 | 2 | 適時開示情報_IR情報｜協立情報通信株式会社 | 2024-06-26 22:04:18 |