| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,973 | 1,984 | 1,949 | 1,967 | 280,400 | -2 | 100% | 100% | 127% | ▼▼ | 101% | 102% | 104% | 99% | 101% |
| 20250311 | 1,955 | 1,969 | 1,935 | 1,969 | 164,800 | 2 | 100% | 101% | 59% | ▲ | 101% | 102% | 103% | 99% | 101% |
| 20250312 | 1,964 | 1,977 | 1,955 | 1,975 | 109,000 | 6 | 100% | 101% | 66% | ▲▲ | 100% | 103% | 100% | 99% | 102% |
| 20250313 | 1,963 | 1,971 | 1,940 | 1,958 | 197,500 | -17 | 99% | 100% | 181% | ▼ | 100% | 103% | 97% | 98% | 101% |
| 20250314 | 1,961 | 1,968 | 1,952 | 1,958 | 103,700 | 0 | 100% | 100% | 53% | -- | 101% | 102% | 97% | 98% | 101% |
| 20250317 | 1,970 | 2,007 | 1,969 | 1,996 | 152,500 | 38 | 102% | 101% | 147% | ▲ | 100% | 101% | 95% | 100% | 103% |
| 20250318 | 2,005 | 2,021 | 1,998 | 2,000 | 135,500 | 4 | 100% | 100% | 89% | ▲▲ | 101% | 100% | 91% | 100% | 103% |
| 20250319 | 2,015 | 2,027 | 2,009 | 2,027 | 143,800 | 27 | 101% | 101% | 106% | ▲▲▲ | 100% | 101% | 93% | 100% | 104% |
| 20250321 | 2,015 | 2,029 | 2,007 | 2,007 | 171,900 | -20 | 99% | 100% | 120% | ▼ | 99% | 101% | 93% | 99% | 103% |
| 20250324 | 2,014 | 2,015 | 1,984 | 1,998 | 229,000 | -9 | 100% | 99% | 133% | ▼▼ | 101% | 98% | 94% | 99% | 103% |
| 20250325 | 2,005 | 2,018 | 1,995 | 2,018 | 152,400 | 20 | 101% | 101% | 67% | ▲ | 100% | 94% | 94% | 100% | 104% |
| 20250326 | 2,023 | 2,023 | 2,003 | 2,015 | 213,400 | -3 | 100% | 100% | 140% | ▼ | 102% | 95% | 95% | 99% | 103% |
| 20250327 | 1,999 | 2,030 | 1,993 | 2,030 | 350,500 | 15 | 101% | 102% | 164% | ▲ | 100% | 97% | 97% | 100% | 104% |
| 20250328 | 1,958 | 1,965 | 1,929 | 1,959 | 238,500 | -71 | 97% | 100% | 68% | ▼ | 98% | 96% | 100% | 97% | 100% |
| 20250331 | 1,922 | 1,926 | 1,875 | 1,881 | 165,900 | -78 | 96% | 98% | 70% | ▼▼ | 100% | 93% | 105% | 93% | 100% |
| 20250401 | 1,905 | 1,914 | 1,894 | 1,902 | 82,500 | 21 | 101% | 100% | 50% | ▲ | 100% | 91% | 106% | 94% | 101% |
| 20250402 | 1,891 | 1,900 | 1,878 | 1,895 | 101,500 | -7 | 100% | 100% | 123% | ▼ | 101% | 97% | 110% | 93% | 101% |
| 20250403 | 1,826 | 1,839 | 1,814 | 1,839 | 145,300 | -56 | 97% | 101% | 143% | ▼▼ | 100% | 101% | 114% | 91% | 100% |
| 20250404 | 1,765 | 1,785 | 1,725 | 1,765 | 270,800 | -74 | 96% | 100% | 186% | ▼▼▼ | 100% | 105% | 116% | 87% | 100% |
| 20250408 | 1,723 | 1,781 | 1,704 | 1,730 | 150,400 | -35 | 98% | 100% | 56% | ▼▼▼▼ | 100% | 106% | 118% | 85% | 100% |
| 20250409 | 1,701 | 1,724 | 1,669 | 1,698 | 131,100 | -32 | 98% | 100% | 87% | ▼▼▼▼▼ | 99% | 100% | 111% | 84% | 100% |
| 20250410 | 1,802 | 1,811 | 1,771 | 1,779 | 105,700 | 81 | 105% | 99% | 81% | ▲ | 102% | 106% | 115% | 88% | 105% |
| 20250411 | 1,740 | 1,779 | 1,704 | 1,768 | 115,300 | -11 | 99% | 102% | 109% | ▼ | 100% | 104% | 111% | 87% | 104% |
| 20250414 | 1,803 | 1,804 | 1,771 | 1,802 | 63,200 | 34 | 102% | 100% | 55% | ▲ | 100% | 104% | 111% | 89% | 106% |
| 20250415 | 1,808 | 1,815 | 1,795 | 1,801 | 79,300 | -1 | 100% | 100% | 125% | ▼ | 99% | 104% | 108% | 89% | 106% |
| 20250416 | 1,821 | 1,824 | 1,801 | 1,808 | 61,600 | 7 | 100% | 99% | 78% | ▲ | 101% | 104% | 108% | 89% | 106% |
| 20250417 | 1,818 | 1,837 | 1,816 | 1,837 | 65,700 | 29 | 102% | 101% | 107% | ▲▲ | 102% | 103% | 106% | 90% | 108% |
| 20250418 | 1,847 | 1,880 | 1,847 | 1,875 | 58,200 | 38 | 102% | 102% | 89% | ▲▲▲ | 100% | 102% | 105% | 92% | 110% |
| 20250421 | 1,872 | 1,880 | 1,853 | 1,871 | 54,400 | -4 | 100% | 100% | 93% | ▼ | 101% | 103% | 105% | 92% | 110% |
| 20250422 | 1,871 | 1,887 | 1,870 | 1,886 | 67,700 | 15 | 101% | 101% | 124% | ▲ | 99% | 105% | 103% | 93% | 111% |
| 20250423 | 1,909 | 1,918 | 1,886 | 1,897 | 71,800 | 11 | 101% | 99% | 106% | ▲▲ | 99% | 105% | 103% | 93% | 112% |
| 20250424 | 1,908 | 1,925 | 1,893 | 1,894 | 65,600 | -3 | 100% | 99% | 91% | ▼ | 100% | 103% | 103% | 93% | 112% |
| 20250425 | 1,912 | 1,920 | 1,895 | 1,907 | 42,000 | 13 | 101% | 100% | 64% | ▲ | 100% | 102% | 101% | 97% | 112% |
| 20250428 | 1,916 | 1,931 | 1,910 | 1,922 | 101,600 | 15 | 101% | 100% | 242% | ▲▲ | 105% | 103% | 102% | 100% | 113% |
| 20250430 | 1,902 | 2,021 | 1,863 | 2,006 | 346,800 | 84 | 104% | 105% | 341% | ▲▲▲ | 100% | 99% | 99% | 100% | 118% |
| 20250501 | 1,956 | 1,981 | 1,931 | 1,961 | 126,900 | -45 | 98% | 100% | 37% | ▼ | 99% | 100% | 100% | 98% | 115% |
| 20250502 | 1,962 | 1,965 | 1,938 | 1,949 | 128,000 | -12 | 99% | 99% | 101% | ▼▼ | 100% | 101% | 100% | 97% | 115% |
| 20250507 | 1,952 | 1,960 | 1,939 | 1,959 | 87,800 | 10 | 101% | 100% | 69% | ▲ | 99% | 100% | 101% | 98% | 115% |
| 20250508 | 1,959 | 1,965 | 1,931 | 1,931 | 61,100 | -28 | 99% | 99% | 70% | ▼ | 99% | 102% | 103% | 96% | 114% |
| 20250509 | 1,931 | 1,944 | 1,916 | 1,920 | 67,900 | -11 | 99% | 99% | 111% | ▼▼ | 102% | 100% | 106% | 96% | 113% |
| 20250512 | 1,928 | 1,967 | 1,928 | 1,958 | 72,500 | 38 | 102% | 102% | 107% | ▲ | 99% | 98% | 104% | 98% | 111% |
| 20250513 | 1,979 | 1,989 | 1,950 | 1,966 | 51,100 | 8 | 100% | 99% | 70% | ▲▲ | 101% | 99% | 105% | 98% | 111% |
| 20250514 | 1,950 | 1,974 | 1,923 | 1,964 | 43,800 | -2 | 100% | 101% | 86% | ▼ | 99% | 98% | 106% | 98% | 109% |
| 20250515 | 1,944 | 1,952 | 1,928 | 1,931 | 28,000 | -33 | 98% | 99% | 64% | ▼▼ | 100% | 99% | 106% | 96% | 107% |
| 20250516 | 1,931 | 1,936 | 1,906 | 1,932 | 50,800 | 1 | 100% | 100% | 181% | ▲ | 99% | 99% | 106% | 96% | 107% |
| 20250519 | 1,932 | 1,934 | 1,917 | 1,922 | 38,700 | -10 | 99% | 99% | 76% | ▼ | 99% | 100% | 107% | 96% | 105% |
| 20250520 | 1,922 | 1,930 | 1,906 | 1,910 | 40,200 | -12 | 99% | 99% | 104% | ▼▼ | 100% | 100% | 107% | 95% | 102% |
| 20250521 | 1,920 | 1,933 | 1,903 | 1,911 | 45,900 | 1 | 100% | 100% | 114% | ▲ | 100% | 101% | 108% | 95% | 102% |
| 20250522 | 1,900 | 1,907 | 1,887 | 1,895 | 49,100 | -16 | 99% | 100% | 107% | ▼ | 101% | 101% | 108% | 94% | 100% |
| 20250523 | 1,896 | 1,910 | 1,893 | 1,909 | 46,200 | 14 | 101% | 101% | 94% | ▲ | 100% | 102% | 0% | 95% | 101% |
| 20250526 | 1,915 | 1,937 | 1,915 | 1,922 | 41,300 | 13 | 101% | 100% | 89% | ▲▲ | 100% | 102% | 0% | 96% | 101% |
| 20250527 | 1,910 | 1,924 | 1,910 | 1,917 | 31,600 | -5 | 100% | 100% | 77% | ▼ | 100% | 101% | 0% | 96% | 101% |
| 20250528 | 1,930 | 1,931 | 1,916 | 1,923 | 50,400 | 6 | 100% | 100% | 159% | ▲ | 100% | 103% | 0% | 96% | 101% |
| 20250529 | 1,924 | 1,929 | 1,917 | 1,924 | 49,500 | 1 | 100% | 100% | 98% | ▲▲ | 102% | 104% | 0% | 96% | 102% |
| 20250530 | 1,912 | 1,949 | 1,910 | 1,946 | 100,200 | 22 | 101% | 102% | 202% | ▲▲▲ | 100% | 105% | 0% | 99% | 103% |
| 20250602 | 1,953 | 1,970 | 1,939 | 1,956 | 80,200 | 10 | 101% | 100% | 80% | ▲▲▲▲ | 100% | 105% | 0% | 99% | 103% |
| 20250603 | 1,960 | 1,961 | 1,930 | 1,956 | 74,100 | 0 | 100% | 100% | 92% | -- | 101% | 0% | 0% | 99% | 103% |
| 20250604 | 1,965 | 1,998 | 1,954 | 1,983 | 82,400 | 27 | 101% | 101% | 111% | ▲ | 101% | 0% | 0% | 100% | 105% |
| 20250605 | 1,972 | 2,004 | 1,972 | 1,989 | 75,800 | 6 | 100% | 101% | 92% | ▲▲ | 104% | 0% | 0% | 100% | 105% |
| 20250606 | 1,972 | 2,058 | 1,972 | 2,051 | 144,200 | 62 | 103% | 104% | 190% | ▲▲▲ | % | % | % | 100% | 108% |
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 | 12,800 | 88,500 | 7,700 | 65,000 | 5,100 | 23,500 |
| 2025-05-23 | 12,900 | 89,600 | 7,600 | 64,600 | 5,300 | 25,000 |
| 2025-05-16 | 12,300 | 89,500 | 7,600 | 64,200 | 4,700 | 25,300 |
| 2025-05-09 | 16,300 | 93,700 | 7,800 | 64,700 | 8,500 | 29,000 |
| 2025-05-02 | 17,800 | 101,500 | 7,600 | 64,800 | 10,200 | 36,700 |
| 2025-04-25 | 11,000 | 97,500 | 1,100 | 63,300 | 9,900 | 34,200 |
| 2025-04-18 | 5,800 | 117,600 | 1,100 | 63,200 | 4,700 | 54,400 |
| 2025-04-11 | 4,400 | 108,600 | 1,100 | 66,000 | 3,300 | 42,600 |
| 2025-04-04 | 6,500 | 122,800 | 1,200 | 79,000 | 5,300 | 43,800 |
| 2025-03-28 | 17,900 | 124,600 | 13,900 | 87,400 | 4,000 | 37,200 |
| 2025-03-21 | 402,600 | 151,300 | 391,700 | 90,200 | 10,900 | 61,100 |
| 2025-03-14 | 225,100 | 174,900 | 218,100 | 96,900 | 7,000 | 78,000 |
| 2025-03-07 | 110,600 | 168,800 | 103,400 | 86,200 | 7,200 | 82,600 |
| 2025-02-28 | 45,500 | 155,900 | 38,200 | 86,200 | 7,300 | 69,700 |
| 2025-02-21 | 15,200 | 151,800 | 7,500 | 87,300 | 7,700 | 64,500 |
| 2025-02-14 | 11,500 | 139,200 | 4,000 | 98,000 | 7,500 | 41,200 |
| 2025-02-07 | 11,400 | 135,300 | 2,600 | 94,900 | 8,800 | 40,400 |
| 2025-01-31 | 11,300 | 171,300 | 1,800 | 106,700 | 9,500 | 64,600 |
| 2025-01-24 | 14,000 | 166,500 | 1,300 | 105,200 | 12,700 | 61,300 |
| 2025-01-17 | 12,700 | 172,700 | 1,200 | 105,400 | 11,500 | 67,300 |
| 2025-01-10 | 10,700 | 178,200 | 1,200 | 108,200 | 9,500 | 70,000 |
| 2024-12-27 | 6,900 | 188,400 | 500 | 118,200 | 6,400 | 70,200 |
| 2024-12-20 | 5,200 | 196,700 | 500 | 118,400 | 4,700 | 78,300 |
| 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 |
|---|---|---|---|
| 20250430 | 13:00 | 共英製鋼 | 2025年3月期決算短信〔日本基準〕（連結） |
| 20250318 | 14:30 | 共英製鋼 | 代表取締役の異動等に関するお知らせ（2025年６月25日付） |
| 20250131 | 13:00 | 共英製鋼 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250131 | 13:00 | 共英製鋼 | （開示事項の経過）米国拠点における設備投資計画の一部変更に関するお知らせ |
| 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 | 2025-06-06 20:22:02 |
| 5440 | 2 | 2025/06/032025年定時株主総会招集通知および株主総会資料（3,487KB） | 2025-06-03 15:30:00 |
| 5440 | 2 | 2025/06/032025年定時株主総会招集通知（交付書面への記載を省略した事項）（366KB） | 2025-06-03 15:29:58 |
| 5440 | 2 | 2025/04/302025年3月期決算短信〔日本基準〕（連結）（434KB） | 2025-04-30 20:29:43 |
| 5440 | 2 | 三菱UFJ eスマート証券 個人投資家向けオンライン企業IRセミナー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 | 2025-03-12 15:29:26 |
| 5440 | 2 | 2025/01/312025年３月期 第３四半期決算短信〔日本基準〕（連結）（353KB） | 2025-01-31 22:30:13 |
| 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 |