| 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 | 1,744 | 1,749 | 1,728 | 1,745 | 77,400 | 11 | 101% | 100% | 64% | ▲▲▲▲▲ | 100% | 99% | 101% | 98% | 108% |
| 20240925 | 1,746 | 1,763 | 1,739 | 1,751 | 100,900 | 6 | 100% | 100% | 130% | ▲▲▲▲▲▲ | 101% | 99% | 99% | 98% | 108% |
| 20240926 | 1,769 | 1,795 | 1,752 | 1,783 | 182,000 | 32 | 102% | 101% | 180% | ▲▲▲▲▲▲▲ | 99% | 98% | 99% | 100% | 110% |
| 20240927 | 1,783 | 1,783 | 1,758 | 1,773 | 81,400 | -10 | 99% | 99% | 45% | ▼ | 101% | 105% | 103% | 99% | 109% |
| 20240930 | 1,710 | 1,751 | 1,709 | 1,730 | 75,600 | -43 | 98% | 101% | 93% | ▼▼ | 100% | 104% | 101% | 97% | 107% |
| 20241001 | 1,729 | 1,746 | 1,724 | 1,732 | 92,800 | 2 | 100% | 100% | 123% | ▲ | 102% | 104% | 102% | 97% | 107% |
| 20241002 | 1,720 | 1,760 | 1,718 | 1,747 | 109,800 | 15 | 101% | 102% | 118% | ▲▲ | 98% | 99% | 98% | 98% | 108% |
| 20241003 | 1,787 | 1,792 | 1,753 | 1,753 | 74,000 | 6 | 100% | 98% | 67% | ▲▲▲ | 102% | 100% | 100% | 98% | 108% |
| 20241004 | 1,753 | 1,787 | 1,752 | 1,787 | 86,300 | 34 | 102% | 102% | 117% | ▲▲▲▲ | 99% | 97% | 96% | 100% | 110% |
| 20241007 | 1,815 | 1,817 | 1,789 | 1,794 | 91,400 | 7 | 100% | 99% | 106% | ▲▲▲▲▲ | 100% | 99% | 99% | 100% | 111% |
| 20241008 | 1,770 | 1,791 | 1,758 | 1,769 | 95,400 | -25 | 99% | 100% | 104% | ▼ | 99% | 100% | 100% | 99% | 109% |
| 20241009 | 1,764 | 1,770 | 1,743 | 1,751 | 91,600 | -18 | 99% | 99% | 96% | ▼▼ | 100% | 99% | 101% | 98% | 108% |
| 20241010 | 1,758 | 1,760 | 1,744 | 1,757 | 52,700 | 6 | 100% | 100% | 58% | ▲ | 100% | 100% | 101% | 98% | 108% |
| 20241011 | 1,752 | 1,765 | 1,744 | 1,747 | 62,400 | -10 | 99% | 100% | 118% | ▼ | 100% | 100% | 100% | 97% | 105% |
| 20241015 | 1,760 | 1,763 | 1,735 | 1,759 | 60,200 | 12 | 101% | 100% | 96% | ▲ | 101% | 100% | 102% | 98% | 106% |
| 20241016 | 1,737 | 1,761 | 1,729 | 1,748 | 61,300 | -11 | 99% | 101% | 102% | ▼ | 100% | 99% | 101% | 97% | 105% |
| 20241017 | 1,756 | 1,772 | 1,748 | 1,749 | 55,800 | 1 | 100% | 100% | 91% | ▲ | 99% | 97% | 100% | 97% | 103% |
| 20241018 | 1,768 | 1,768 | 1,741 | 1,752 | 53,200 | 3 | 100% | 99% | 95% | ▲▲ | 99% | 97% | 101% | 98% | 102% |
| 20241021 | 1,752 | 1,754 | 1,735 | 1,735 | 44,700 | -17 | 99% | 99% | 84% | ▼ | 100% | 98% | 102% | 97% | 100% |
| 20241022 | 1,738 | 1,749 | 1,728 | 1,738 | 103,800 | 3 | 100% | 100% | 232% | ▲ | 99% | 99% | 102% | 97% | 100% |
| 20241023 | 1,730 | 1,747 | 1,720 | 1,720 | 57,800 | -18 | 99% | 99% | 56% | ▼ | 100% | 101% | 103% | 96% | 100% |
| 20241024 | 1,702 | 1,715 | 1,685 | 1,704 | 68,600 | -16 | 99% | 100% | 119% | ▼▼ | 99% | 103% | 104% | 95% | 100% |
| 20241025 | 1,700 | 1,708 | 1,674 | 1,681 | 86,700 | -23 | 99% | 99% | 126% | ▼▼▼ | 103% | 105% | 107% | 94% | 100% |
| 20241028 | 1,660 | 1,708 | 1,653 | 1,706 | 110,400 | 25 | 101% | 103% | 127% | ▲ | 100% | 101% | 104% | 95% | 101% |
| 20241029 | 1,715 | 1,722 | 1,702 | 1,718 | 74,600 | 12 | 101% | 100% | 68% | ▲▲ | 100% | 102% | 104% | 96% | 102% |
| 20241030 | 1,708 | 1,725 | 1,691 | 1,707 | 383,200 | -11 | 99% | 100% | 514% | ▼ | 102% | 103% | 104% | 95% | 102% |
| 20241031 | 1,712 | 1,760 | 1,656 | 1,747 | 236,500 | 40 | 102% | 102% | 62% | ▲ | 101% | 105% | 106% | 97% | 104% |
| 20241101 | 1,677 | 1,705 | 1,657 | 1,690 | 153,500 | -57 | 97% | 101% | 65% | ▼ | 101% | 100% | 103% | 94% | 101% |
| 20241105 | 1,730 | 1,759 | 1,705 | 1,740 | 120,500 | 50 | 103% | 101% | 79% | ▲ | 101% | 99% | 103% | 97% | 104% |
| 20241106 | 1,728 | 1,757 | 1,725 | 1,742 | 80,900 | 2 | 100% | 101% | 67% | ▲▲ | 101% | 98% | 102% | 98% | 104% |
| 20241107 | 1,742 | 1,781 | 1,742 | 1,768 | 164,900 | 26 | 101% | 101% | 204% | ▲▲▲ | 97% | 96% | 100% | 100% | 105% |
| 20241108 | 1,780 | 1,784 | 1,727 | 1,727 | 87,000 | -41 | 98% | 97% | 53% | ▼ | 99% | 99% | 103% | 98% | 103% |
| 20241111 | 1,725 | 1,728 | 1,692 | 1,705 | 81,400 | -22 | 99% | 99% | 94% | ▼▼ | 100% | 102% | 104% | 96% | 101% |
| 20241112 | 1,705 | 1,730 | 1,697 | 1,705 | 64,200 | 0 | 100% | 100% | 79% | -- | 100% | 103% | 106% | 96% | 101% |
| 20241113 | 1,700 | 1,726 | 1,700 | 1,708 | 59,500 | 3 | 100% | 100% | 93% | ▲ | 99% | 103% | 106% | 97% | 102% |
| 20241114 | 1,710 | 1,725 | 1,699 | 1,699 | 55,600 | -9 | 99% | 99% | 93% | ▼ | 101% | 103% | 106% | 96% | 101% |
| 20241115 | 1,704 | 1,717 | 1,701 | 1,713 | 38,200 | 14 | 101% | 101% | 69% | ▲ | 101% | 103% | 106% | 97% | 102% |
| 20241118 | 1,722 | 1,748 | 1,720 | 1,739 | 55,400 | 26 | 102% | 101% | 145% | ▲▲ | 100% | 102% | 104% | 98% | 103% |
| 20241119 | 1,755 | 1,764 | 1,740 | 1,759 | 55,400 | 20 | 101% | 100% | 100% | ▲▲▲ | 101% | 102% | 104% | 99% | 105% |
| 20241120 | 1,749 | 1,774 | 1,749 | 1,759 | 48,900 | 0 | 100% | 101% | 88% | -- | 100% | 99% | 103% | 99% | 105% |
| 20241121 | 1,769 | 1,781 | 1,760 | 1,761 | 50,300 | 2 | 100% | 100% | 103% | ▲ | 100% | 99% | 103% | 100% | 105% |
| 20241122 | 1,767 | 1,779 | 1,761 | 1,769 | 64,600 | 8 | 100% | 100% | 128% | ▲▲ | 100% | 98% | 102% | 100% | 105% |
| 20241125 | 1,779 | 1,782 | 1,765 | 1,782 | 105,200 | 13 | 101% | 100% | 163% | ▲▲▲ | 99% | 98% | 103% | 100% | 105% |
| 20241126 | 1,769 | 1,779 | 1,742 | 1,758 | 96,900 | -24 | 99% | 99% | 92% | ▼ | 99% | 101% | 104% | 99% | 104% |
| 20241127 | 1,748 | 1,748 | 1,707 | 1,729 | 69,700 | -29 | 98% | 99% | 72% | ▼▼ | 101% | 102% | 105% | 97% | 102% |
| 20241128 | 1,728 | 1,750 | 1,718 | 1,741 | 70,400 | 12 | 101% | 101% | 101% | ▲ | 99% | 99% | 104% | 98% | 103% |
| 20241129 | 1,741 | 1,749 | 1,731 | 1,732 | 31,500 | -9 | 99% | 99% | 45% | ▼ | 100% | 99% | 104% | 97% | 102% |
| 20241202 | 1,730 | 1,744 | 1,730 | 1,733 | 57,200 | 1 | 100% | 100% | 182% | ▲ | 101% | 102% | 102% | 97% | 102% |
| 20241203 | 1,742 | 1,773 | 1,740 | 1,760 | 69,200 | 27 | 102% | 101% | 121% | ▲▲ | 99% | 103% | 102% | 99% | 104% |
| 20241204 | 1,750 | 1,758 | 1,719 | 1,725 | 48,000 | -35 | 98% | 99% | 69% | ▼ | 99% | 104% | 103% | 97% | 102% |
| 20241205 | 1,733 | 1,740 | 1,709 | 1,717 | 71,900 | -8 | 100% | 99% | 150% | ▼▼ | 100% | 106% | 103% | 96% | 101% |
| 20241206 | 1,711 | 1,718 | 1,706 | 1,707 | 38,800 | -10 | 99% | 100% | 54% | ▼▼▼ | 103% | 106% | 0% | 96% | 100% |
| 20241209 | 1,723 | 1,784 | 1,723 | 1,777 | 135,900 | 70 | 104% | 103% | 350% | ▲ | 100% | 101% | 0% | 100% | 105% |
| 20241210 | 1,804 | 1,819 | 1,799 | 1,805 | 126,600 | 28 | 102% | 100% | 93% | ▲▲ | 101% | 100% | 0% | 100% | 106% |
| 20241211 | 1,800 | 1,813 | 1,796 | 1,809 | 82,600 | 4 | 100% | 101% | 65% | ▲▲▲ | 100% | 97% | 0% | 100% | 106% |
| 20241212 | 1,815 | 1,826 | 1,806 | 1,806 | 98,700 | -3 | 100% | 100% | 119% | ▼ | 101% | 99% | 0% | 100% | 106% |
| 20241213 | 1,799 | 1,837 | 1,799 | 1,819 | 97,000 | 13 | 101% | 101% | 98% | ▲ | 100% | 98% | 0% | 100% | 107% |
| 20241216 | 1,812 | 1,827 | 1,802 | 1,803 | 68,000 | -16 | 99% | 100% | 70% | ▼ | 97% | 98% | 0% | 99% | 106% |
| 20241217 | 1,799 | 1,799 | 1,746 | 1,751 | 103,900 | -52 | 97% | 97% | 153% | ▼▼ | 100% | 0% | 0% | 96% | 103% |
| 20241218 | 1,755 | 1,773 | 1,749 | 1,760 | 57,800 | 9 | 101% | 100% | 56% | ▲ | 102% | 0% | 0% | 97% | 103% |
| 20241219 | 1,744 | 1,785 | 1,740 | 1,779 | 77,200 | 19 | 101% | 102% | 134% | ▲▲ | 99% | 0% | 0% | 98% | 104% |
| 20241220 | 1,779 | 1,779 | 1,745 | 1,761 | 213,900 | -18 | 99% | 99% | 277% | ▼ | % | % | % | 97% | 103% |
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 | 6,300 | 176,800 | 600 | 109,100 | 5,700 | 67,700 |
| 2024-12-06 | 3,800 | 191,600 | 300 | 88,900 | 3,500 | 102,700 |
| 2024-11-29 | 3,900 | 170,000 | 100 | 79,100 | 3,800 | 90,900 |
| 2024-11-22 | 5,400 | 177,600 | 100 | 65,300 | 5,300 | 112,300 |
| 2024-11-15 | 4,200 | 156,500 | 100 | 58,900 | 4,100 | 97,600 |
| 2024-11-08 | 4,100 | 157,300 | 100 | 61,800 | 4,000 | 95,500 |
| 2024-11-01 | 2,800 | 212,700 | 100 | 59,400 | 2,700 | 153,300 |
| 2024-10-25 | 3,400 | 212,800 | 1,000 | 56,900 | 2,400 | 155,900 |
| 2024-10-18 | 3,800 | 212,700 | 1,000 | 57,500 | 2,800 | 155,200 |
| 2024-10-11 | 3,800 | 211,000 | 1,000 | 59,100 | 2,800 | 151,900 |
| 2024-10-04 | 4,600 | 198,500 | 1,100 | 68,200 | 3,500 | 130,300 |
| 2024-09-27 | 4,600 | 185,000 | 2,200 | 67,700 | 2,400 | 117,300 |
| 2024-09-20 | 22,500 | 202,900 | 19,400 | 68,600 | 3,100 | 134,300 |
| 2024-09-13 | 12,100 | 228,300 | 9,300 | 68,900 | 2,800 | 159,400 |
| 2024-09-06 | 5,600 | 217,900 | 2,900 | 58,800 | 2,700 | 159,100 |
| 2024-08-30 | 4,700 | 198,400 | 1,900 | 51,400 | 2,800 | 147,000 |
| 2024-08-23 | 3,700 | 190,700 | 1,400 | 52,500 | 2,300 | 138,200 |
| 2024-08-16 | 3,900 | 189,300 | 1,400 | 52,000 | 2,500 | 137,300 |
| 2024-08-09 | 4,200 | 182,200 | 1,400 | 48,700 | 2,800 | 133,500 |
| 2024-08-02 | 14,500 | 269,600 | 11,100 | 105,500 | 3,400 | 164,100 |
| 2024-07-26 | 17,900 | 263,900 | 14,100 | 94,600 | 3,800 | 169,300 |
| 2024-07-19 | 17,600 | 232,300 | 15,200 | 87,200 | 2,400 | 145,100 |
| 2024-07-12 | 18,700 | 232,900 | 15,200 | 84,600 | 3,500 | 148,300 |
| 2024-07-05 | 17,100 | 253,300 | 14,700 | 78,900 | 2,400 | 174,400 |
| 2024-06-28 | 16,800 | 256,100 | 13,200 | 80,200 | 3,600 | 175,900 |
| 2024-06-21 | 16,800 | 273,600 | 13,200 | 86,700 | 3,600 | 186,900 |
| 2024-06-14 | 16,900 | 273,300 | 13,400 | 88,900 | 3,500 | 184,400 |
| 2024-06-07 | 18,400 | 261,300 | 12,800 | 84,000 | 5,600 | 177,300 |
| 2024-05-31 | 21,600 | 260,700 | 13,500 | 83,900 | 8,100 | 176,800 |
| 2024-05-24 | 21,300 | 268,500 | 13,900 | 87,400 | 7,400 | 181,100 |
| 2024-05-17 | 21,500 | 297,500 | 14,200 | 89,400 | 7,300 | 208,100 |
| 2024-05-10 | 24,900 | 324,900 | 15,800 | 119,700 | 9,100 | 205,200 |
| 2024-05-02 | 28,900 | 292,200 | 15,800 | 90,700 | 13,100 | 201,500 |
| 2024-04-26 | 37,000 | 77,600 | 23,000 | 53,600 | 14,000 | 24,000 |
| 2024-04-19 | 27,300 | 95,900 | 18,400 | 56,000 | 8,900 | 39,900 |
| 2024-04-12 | 31,100 | 96,200 | 20,800 | 54,600 | 10,300 | 41,600 |
| 2024-04-05 | 26,800 | 101,500 | 17,400 | 59,000 | 9,400 | 42,500 |
| 2024-03-29 | 34,500 | 100,400 | 23,100 | 58,500 | 11,400 | 41,900 |
| 2024-03-22 | 353,500 | 105,400 | 340,200 | 60,000 | 13,300 | 45,400 |
| 2024-03-15 | 181,000 | 94,100 | 165,100 | 52,300 | 15,900 | 41,800 |
| 2024-03-08 | 108,900 | 93,800 | 91,900 | 49,700 | 17,000 | 44,100 |
| 2024-03-01 | 66,700 | 103,300 | 50,100 | 53,200 | 16,600 | 50,100 |
| 2024-02-22 | 42,400 | 98,000 | 26,800 | 48,900 | 15,600 | 49,100 |
| 2024-02-16 | 40,600 | 101,200 | 26,400 | 51,600 | 14,200 | 49,600 |
| 2024-02-09 | 37,100 | 115,300 | 22,700 | 54,900 | 14,400 | 60,400 |
| 2024-02-02 | 30,300 | 117,900 | 19,700 | 58,100 | 10,600 | 59,800 |
| 2024-01-26 | 28,700 | 112,700 | 20,500 | 59,300 | 8,200 | 53,400 |
| 2024-01-19 | 28,300 | 112,000 | 20,700 | 54,600 | 7,600 | 57,400 |
| 2024-01-12 | 31,200 | 105,600 | 20,800 | 56,500 | 10,400 | 49,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 13:00 | 共英製鋼 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 13:00 | 共英製鋼 | 業績予想の修正に関するお知らせ |
| 20240731 | 13:00 | 共英製鋼 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 13:00 | 共英製鋼 | 業績予想の修正に関するお知らせ |
| 20240719 | 14:00 | 共英製鋼 | 米国拠点における設備投資計画に関するお知らせ |
| 20240628 | 14:00 | 共英製鋼 | 支配株主等に関する事項について |
| 20240430 | 13:00 | 共英製鋼 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 13:00 | 共英製鋼 | 配当方針の見直しに関するお知らせ |
| 20240430 | 13:01 | 共英製鋼 | 共英製鋼グループ中期経営計画「NeXuS II 2026」について |
| 20240419 | 13:00 | 共英製鋼 | 業績予想の修正（増益）・配当予想の修正（増配）および特別損失（減損損失）の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5440 | 1 | ホーム | 共英製鋼株式会社 | 2024-12-21 21:20:18 |
| 5440 | 2 | 第81期 中間株主通信を発行しました | お知らせ | ニュース | 共英製鋼株式会社 | 2024-12-12 21:30:18 |
| 5440 | 2 | 2024/11/11半期報告書-第81期(2024/04/01-2025/03/31)（97KB） | 2024-11-11 18:30:57 |
| 5440 | 2 | 2024/10/312025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結）（363KB） | 2024-10-31 14:30:03 |
| 5440 | 2 | 大和IR主催 個人投資家向け会社説明会（東京会場）に参加いたしました | IRニュース | 投資家情報 | 共英製鋼株式会社 | 2024-10-15 19:30:22 |
| 5440 | 2 | 2024/07/312025年３月期 第１四半期決算短信〔日本基準〕（連結）（346KB） | 2024-07-31 22:30:15 |
| 5440 | 2 | 2024/07/03コーポレート・ガバナンスに関する報告書 2024/07/03（299KB） | 2024-07-03 18:29:59 |
| 5440 | 2 | 2024/06/25第80回 定時株主総会決議ご通知（48KB） | 2024-06-28 22:32:31 |
| 5440 | 2 | 2024/06/26第80回 定時株主総会 議決権行使結果（臨時報告書）（2,336KB） | 2024-06-28 22:32:30 |
| 5440 | 2 | 2024/06/28支配株主等に関する事項について（151KB） | 2024-06-28 22:32:28 |