| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250312 | 1,724 | 1,724 | 1,724 | 1,724 | 100 | 31 | 102% | 100% | 100% | ▲▲ | 100% | 98% | 93% | 99% | 103% |
| 20250313 | 1,692 | 1,692 | 1,692 | 1,692 | 100 | -32 | 98% | 100% | 100% | ▼ | 99% | 95% | 91% | 97% | 101% |
| 20250314 | 1,732 | 1,732 | 1,715 | 1,715 | 200 | 23 | 101% | 99% | 200% | ▲ | 89% | 98% | 93% | 98% | 102% |
| 20250318 | 1,682 | 1,682 | 1,465 | 1,502 | 11,900 | -213 | 88% | 89% | 5950% | ▼ | 106% | 108% | 105% | 86% | 100% |
| 20250319 | 1,523 | 1,626 | 1,523 | 1,615 | 4,800 | 113 | 108% | 106% | 40% | ▲ | 102% | 102% | 99% | 92% | 108% |
| 20250321 | 1,615 | 1,651 | 1,589 | 1,650 | 2,000 | 35 | 102% | 102% | 42% | ▲▲ | 100% | 99% | 97% | 94% | 110% |
| 20250324 | 1,650 | 1,680 | 1,650 | 1,650 | 2,000 | 0 | 100% | 100% | 100% | -- | 100% | 94% | 97% | 94% | 110% |
| 20250325 | 1,649 | 1,689 | 1,647 | 1,647 | 1,000 | -3 | 100% | 100% | 50% | ▼ | 102% | 96% | 100% | 94% | 110% |
| 20250326 | 1,607 | 1,678 | 1,607 | 1,638 | 2,100 | -9 | 99% | 102% | 210% | ▼▼ | 98% | 92% | 96% | 94% | 109% |
| 20250327 | 1,670 | 1,698 | 1,634 | 1,641 | 900 | 3 | 100% | 98% | 43% | ▲ | 100% | 99% | 103% | 94% | 109% |
| 20250328 | 1,546 | 1,626 | 1,546 | 1,550 | 3,100 | -91 | 94% | 100% | 344% | ▼ | 99% | 99% | 103% | 89% | 103% |
| 20250331 | 1,550 | 1,600 | 1,535 | 1,536 | 3,700 | -14 | 99% | 99% | 119% | ▼▼ | 100% | 100% | 104% | 88% | 102% |
| 20250401 | 1,535 | 1,536 | 1,532 | 1,532 | 1,000 | -4 | 100% | 100% | 27% | ▼▼▼ | 99% | 99% | 103% | 88% | 102% |
| 20250402 | 1,550 | 1,550 | 1,531 | 1,538 | 1,400 | 6 | 100% | 99% | 140% | ▲ | 100% | 103% | 104% | 88% | 102% |
| 20250403 | 1,531 | 1,531 | 1,528 | 1,528 | 2,200 | -10 | 99% | 100% | 157% | ▼ | 101% | 104% | 105% | 87% | 102% |
| 20250404 | 1,515 | 1,531 | 1,515 | 1,531 | 700 | 3 | 100% | 101% | 32% | ▲ | 101% | 106% | 107% | 88% | 102% |
| 20250408 | 1,485 | 1,517 | 1,485 | 1,503 | 900 | -28 | 98% | 101% | 129% | ▼ | 99% | 104% | 103% | 86% | 100% |
| 20250410 | 1,543 | 1,550 | 1,535 | 1,535 | 800 | 32 | 102% | 99% | 89% | ▲ | 105% | 107% | 105% | 89% | 102% |
| 20250411 | 1,490 | 1,804 | 1,490 | 1,571 | 17,500 | 36 | 102% | 105% | 2188% | ▲▲ | 97% | 102% | 100% | 91% | 105% |
| 20250414 | 1,571 | 1,571 | 1,525 | 1,526 | 1,800 | -45 | 97% | 97% | 10% | ▼ | 100% | 101% | 100% | 89% | 102% |
| 20250416 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 54 | 104% | 100% | 6% | ▲ | 104% | 103% | 102% | 92% | 105% |
| 20250417 | 1,540 | 1,598 | 1,540 | 1,598 | 1,100 | 18 | 101% | 104% | 1100% | ▲▲ | 102% | 102% | 101% | 93% | 106% |
| 20250418 | 1,558 | 1,596 | 1,558 | 1,596 | 600 | -2 | 100% | 102% | 55% | ▼ | 100% | 99% | 99% | 97% | 106% |
| 20250421 | 1,595 | 1,599 | 1,595 | 1,599 | 400 | 3 | 100% | 100% | 67% | ▲ | 97% | 97% | 97% | 97% | 106% |
| 20250422 | 1,631 | 1,759 | 1,582 | 1,582 | 7,800 | -17 | 99% | 97% | 1950% | ▼ | 100% | 99% | 99% | 96% | 105% |
| 20250424 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | -2 | 100% | 100% | 1% | ▼▼ | 101% | 98% | 100% | 96% | 105% |
| 20250428 | 1,562 | 1,582 | 1,562 | 1,582 | 1,100 | 2 | 100% | 101% | 1100% | ▲ | 100% | 99% | 99% | 96% | 105% |
| 20250501 | 1,586 | 1,586 | 1,586 | 1,586 | 100 | 4 | 100% | 100% | 9% | ▲▲ | 97% | 97% | 97% | 97% | 106% |
| 20250502 | 1,616 | 1,650 | 1,563 | 1,563 | 3,100 | -23 | 99% | 97% | 3100% | ▼ | 98% | 101% | 101% | 95% | 104% |
| 20250507 | 1,558 | 1,575 | 1,534 | 1,534 | 1,400 | -29 | 98% | 98% | 45% | ▼▼ | 100% | 103% | 102% | 96% | 102% |
| 20250508 | 1,534 | 1,535 | 1,534 | 1,535 | 300 | 1 | 100% | 100% | 21% | ▲ | 102% | 103% | 102% | 96% | 102% |
| 20250509 | 1,535 | 1,565 | 1,535 | 1,565 | 600 | 30 | 102% | 102% | 200% | ▲▲ | 100% | 100% | 100% | 98% | 104% |
| 20250512 | 1,565 | 1,569 | 1,565 | 1,569 | 200 | 4 | 100% | 100% | 33% | ▲▲▲ | 100% | 99% | 100% | 98% | 104% |
| 20250513 | 1,577 | 1,577 | 1,575 | 1,575 | 300 | 6 | 100% | 100% | 150% | ▲▲▲▲ | 98% | 98% | 98% | 98% | 105% |
| 20250514 | 1,600 | 1,600 | 1,575 | 1,575 | 600 | 0 | 100% | 98% | 200% | -- | 99% | 98% | 0% | 98% | 105% |
| 20250516 | 1,580 | 1,585 | 1,570 | 1,570 | 600 | -5 | 100% | 99% | 100% | ▼ | 100% | 102% | 0% | 98% | 104% |
| 20250519 | 1,536 | 1,536 | 1,536 | 1,536 | 100 | -34 | 98% | 100% | 17% | ▼▼ | 98% | 98% | 0% | 96% | 101% |
| 20250523 | 1,600 | 1,600 | 1,568 | 1,568 | 300 | 32 | 102% | 98% | 300% | ▲ | 100% | 101% | 0% | 98% | 103% |
| 20250527 | 1,553 | 1,553 | 1,553 | 1,553 | 100 | -15 | 99% | 100% | 33% | ▼ | 99% | 101% | 0% | 97% | 102% |
| 20250528 | 1,560 | 1,867 | 1,537 | 1,552 | 69,900 | -1 | 100% | 99% | 69900% | ▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20250529 | 1,560 | 1,582 | 1,560 | 1,564 | 1,800 | 12 | 101% | 100% | 3% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20250602 | 1,567 | 1,567 | 1,567 | 1,567 | 200 | 3 | 100% | 100% | 11% | ▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20250603 | 1,570 | 1,571 | 1,570 | 1,571 | 200 | 4 | 100% | 100% | 100% | ▲▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20250604 | 1,571 | 1,571 | 1,569 | 1,569 | 300 | -2 | 100% | 100% | 150% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250605 | 1,572 | 1,572 | 1,572 | 1,572 | 100 | 3 | 100% | 100% | 33% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 6,900 | 0 | 4,800 | 0 | 2,100 |
| 2025-05-23 | 0 | 5,200 | 0 | 4,500 | 0 | 700 |
| 2025-05-16 | 0 | 5,300 | 0 | 4,600 | 0 | 700 |
| 2025-05-09 | 0 | 4,900 | 0 | 4,000 | 0 | 900 |
| 2025-05-02 | 0 | 5,200 | 0 | 4,000 | 0 | 1,200 |
| 2025-04-25 | 0 | 4,400 | 0 | 3,500 | 0 | 900 |
| 2025-04-18 | 0 | 4,800 | 0 | 3,700 | 0 | 1,100 |
| 2025-04-11 | 0 | 4,600 | 0 | 3,500 | 0 | 1,100 |
| 2025-04-04 | 0 | 4,400 | 0 | 3,600 | 0 | 800 |
| 2025-03-28 | 0 | 4,500 | 0 | 3,700 | 0 | 800 |
| 2025-03-21 | 0 | 5,000 | 0 | 3,700 | 0 | 1,300 |
| 2025-03-14 | 0 | 9,400 | 0 | 8,700 | 0 | 700 |
| 2025-03-07 | 0 | 10,000 | 0 | 8,700 | 0 | 1,300 |
| 2025-02-28 | 0 | 10,100 | 0 | 8,900 | 0 | 1,200 |
| 2025-02-21 | 0 | 10,200 | 0 | 8,900 | 0 | 1,300 |
| 2025-02-14 | 0 | 10,600 | 0 | 9,300 | 0 | 1,300 |
| 2025-02-07 | 0 | 11,100 | 0 | 9,300 | 0 | 1,800 |
| 2025-01-31 | 0 | 10,100 | 0 | 8,200 | 0 | 1,900 |
| 2025-01-24 | 0 | 9,900 | 0 | 8,100 | 0 | 1,800 |
| 2025-01-17 | 0 | 9,900 | 0 | 8,100 | 0 | 1,800 |
| 2025-01-10 | 0 | 10,100 | 0 | 8,100 | 0 | 2,000 |
| 2024-12-27 | 0 | 12,000 | 0 | 7,200 | 0 | 4,800 |
| 2024-12-20 | 0 | 12,500 | 0 | 6,900 | 0 | 5,600 |
| 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
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 | 2025-06-06 14:22:53 |
| 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 |