| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,998 | 2,004 | 1,973 | 1,988 | 148,600 | -16 | 99% | 99% | 148% | ▼▼ | 100% | 101% | 88% | 92% | 100% |
| 20240726 | 1,990 | 1,994 | 1,974 | 1,985 | 117,500 | -3 | 100% | 100% | 79% | ▼▼▼ | 101% | 95% | 87% | 92% | 100% |
| 20240729 | 2,009 | 2,037 | 2,000 | 2,031 | 92,100 | 46 | 102% | 101% | 78% | ▲ | 101% | 88% | 87% | 94% | 102% |
| 20240730 | 2,037 | 2,069 | 2,034 | 2,063 | 106,900 | 32 | 102% | 101% | 116% | ▲▲ | 97% | 81% | 85% | 95% | 104% |
| 20240731 | 2,069 | 2,112 | 1,927 | 2,010 | 322,000 | -53 | 97% | 97% | 301% | ▼ | 98% | 86% | 90% | 93% | 101% |
| 20240801 | 1,960 | 1,961 | 1,908 | 1,911 | 230,600 | -99 | 95% | 98% | 72% | ▼▼ | 96% | 90% | 94% | 88% | 100% |
| 20240802 | 1,871 | 1,884 | 1,790 | 1,790 | 276,700 | -121 | 94% | 96% | 120% | ▼▼▼ | 88% | 98% | 104% | 83% | 100% |
| 20240805 | 1,713 | 1,722 | 1,478 | 1,501 | 454,000 | -289 | 84% | 88% | 164% | ▼▼▼▼ | 106% | 110% | 113% | 69% | 100% |
| 20240806 | 1,581 | 1,699 | 1,581 | 1,673 | 269,400 | 172 | 111% | 106% | 59% | ▲ | 102% | 106% | 108% | 77% | 111% |
| 20240807 | 1,645 | 1,726 | 1,634 | 1,681 | 135,100 | 8 | 100% | 102% | 50% | ▲▲ | 100% | 104% | 108% | 78% | 112% |
| 20240808 | 1,650 | 1,694 | 1,637 | 1,642 | 171,000 | -39 | 98% | 100% | 127% | ▼ | 100% | 104% | 106% | 76% | 109% |
| 20240809 | 1,682 | 1,707 | 1,642 | 1,684 | 148,600 | 42 | 103% | 100% | 87% | ▲ | 102% | 103% | 105% | 78% | 112% |
| 20240813 | 1,698 | 1,739 | 1,681 | 1,739 | 149,500 | 55 | 103% | 102% | 101% | ▲▲ | 99% | 100% | 103% | 80% | 116% |
| 20240814 | 1,735 | 1,748 | 1,703 | 1,716 | 212,700 | -23 | 99% | 99% | 142% | ▼ | 99% | 100% | 103% | 79% | 114% |
| 20240815 | 1,733 | 1,733 | 1,709 | 1,712 | 104,000 | -4 | 100% | 99% | 49% | ▼▼ | 101% | 101% | 102% | 81% | 114% |
| 20240816 | 1,739 | 1,765 | 1,731 | 1,754 | 84,000 | 42 | 102% | 101% | 81% | ▲ | 98% | 100% | 102% | 84% | 117% |
| 20240819 | 1,746 | 1,761 | 1,716 | 1,716 | 102,900 | -38 | 98% | 98% | 123% | ▼ | 99% | 100% | 102% | 83% | 114% |
| 20240820 | 1,750 | 1,750 | 1,720 | 1,736 | 80,600 | 20 | 101% | 99% | 78% | ▲ | 101% | 102% | 100% | 84% | 116% |
| 20240821 | 1,725 | 1,742 | 1,720 | 1,736 | 44,400 | 0 | 100% | 101% | 55% | -- | 100% | 101% | 98% | 84% | 116% |
| 20240822 | 1,745 | 1,754 | 1,730 | 1,751 | 57,400 | 15 | 101% | 100% | 129% | ▲ | 99% | 100% | 98% | 85% | 117% |
| 20240823 | 1,761 | 1,768 | 1,747 | 1,752 | 58,400 | 1 | 100% | 99% | 102% | ▲▲ | 99% | 100% | 99% | 85% | 117% |
| 20240826 | 1,758 | 1,758 | 1,727 | 1,738 | 78,300 | -14 | 99% | 99% | 134% | ▼ | 101% | 102% | 101% | 84% | 116% |
| 20240827 | 1,739 | 1,773 | 1,738 | 1,763 | 55,500 | 25 | 101% | 101% | 71% | ▲ | 100% | 101% | 101% | 85% | 117% |
| 20240828 | 1,764 | 1,770 | 1,753 | 1,763 | 47,200 | 0 | 100% | 100% | 85% | -- | 100% | 102% | 102% | 88% | 117% |
| 20240829 | 1,751 | 1,758 | 1,736 | 1,744 | 58,300 | -19 | 99% | 100% | 124% | ▼ | 100% | 97% | 101% | 91% | 116% |
| 20240830 | 1,769 | 1,785 | 1,760 | 1,764 | 104,500 | 20 | 101% | 100% | 179% | ▲ | 99% | 95% | 99% | 99% | 118% |
| 20240902 | 1,792 | 1,796 | 1,774 | 1,778 | 78,200 | 14 | 101% | 99% | 75% | ▲▲ | 100% | 95% | 100% | 100% | 118% |
| 20240903 | 1,778 | 1,794 | 1,778 | 1,781 | 64,100 | 3 | 100% | 100% | 82% | ▲▲▲ | 98% | 96% | 102% | 100% | 108% |
| 20240904 | 1,746 | 1,759 | 1,704 | 1,719 | 139,200 | -62 | 97% | 98% | 217% | ▼ | 100% | 98% | 105% | 97% | 105% |
| 20240905 | 1,705 | 1,737 | 1,685 | 1,708 | 94,400 | -11 | 99% | 100% | 68% | ▼▼ | 98% | 98% | 105% | 96% | 104% |
| 20240906 | 1,714 | 1,718 | 1,678 | 1,688 | 93,100 | -20 | 99% | 98% | 99% | ▼▼▼ | 101% | 101% | 108% | 95% | 100% |
| 20240909 | 1,658 | 1,681 | 1,650 | 1,677 | 94,600 | -11 | 99% | 101% | 102% | ▼▼▼▼ | 99% | 99% | 107% | 94% | 100% |
| 20240910 | 1,680 | 1,684 | 1,665 | 1,670 | 74,700 | -7 | 100% | 99% | 79% | ▼▼▼▼▼ | 98% | 102% | 108% | 94% | 100% |
| 20240911 | 1,660 | 1,660 | 1,608 | 1,623 | 108,500 | -47 | 97% | 98% | 145% | ▼▼▼▼▼▼ | 100% | 102% | 107% | 91% | 100% |
| 20240912 | 1,676 | 1,676 | 1,648 | 1,672 | 62,100 | 49 | 103% | 100% | 57% | ▲ | 101% | 105% | 108% | 94% | 103% |
| 20240913 | 1,654 | 1,676 | 1,649 | 1,666 | 71,200 | -6 | 100% | 101% | 115% | ▼ | 99% | 103% | 106% | 94% | 103% |
| 20240917 | 1,686 | 1,686 | 1,641 | 1,671 | 99,100 | 5 | 100% | 99% | 139% | ▲ | 100% | 103% | 106% | 94% | 103% |
| 20240918 | 1,695 | 1,699 | 1,680 | 1,693 | 67,200 | 22 | 101% | 100% | 68% | ▲▲ | 100% | 104% | 105% | 95% | 104% |
| 20240919 | 1,707 | 1,722 | 1,701 | 1,711 | 79,800 | 18 | 101% | 100% | 119% | ▲▲▲ | 100% | 102% | 103% | 96% | 105% |
| 20240920 | 1,742 | 1,756 | 1,730 | 1,734 | 120,900 | 23 | 101% | 100% | 152% | ▲▲▲▲ | 100% | 102% | 101% | 97% | 107% |
| 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% | 99% | 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% | 0% | 100% | 111% |
| 20241008 | 1,770 | 1,791 | 1,758 | 1,769 | 95,400 | -25 | 99% | 100% | 104% | ▼ | 99% | 100% | 0% | 99% | 109% |
| 20241009 | 1,764 | 1,770 | 1,743 | 1,751 | 91,600 | -18 | 99% | 99% | 96% | ▼▼ | 100% | 99% | 0% | 98% | 108% |
| 20241010 | 1,758 | 1,760 | 1,744 | 1,757 | 52,700 | 6 | 100% | 100% | 58% | ▲ | 100% | 100% | 0% | 98% | 108% |
| 20241011 | 1,752 | 1,765 | 1,744 | 1,747 | 62,400 | -10 | 99% | 100% | 118% | ▼ | 100% | 100% | 0% | 97% | 105% |
| 20241015 | 1,760 | 1,763 | 1,735 | 1,759 | 60,200 | 12 | 101% | 100% | 96% | ▲ | 101% | 100% | 0% | 98% | 106% |
| 20241016 | 1,737 | 1,761 | 1,729 | 1,748 | 61,300 | -11 | 99% | 101% | 102% | ▼ | 100% | 99% | 0% | 97% | 105% |
| 20241017 | 1,756 | 1,772 | 1,748 | 1,749 | 55,800 | 1 | 100% | 100% | 91% | ▲ | 99% | 0% | 0% | 97% | 103% |
| 20241018 | 1,768 | 1,768 | 1,741 | 1,752 | 53,200 | 3 | 100% | 99% | 95% | ▲▲ | 99% | 0% | 0% | 98% | 102% |
| 20241021 | 1,752 | 1,754 | 1,735 | 1,735 | 44,700 | -17 | 99% | 99% | 84% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241022 | 1,738 | 1,749 | 1,728 | 1,738 | 103,800 | 3 | 100% | 100% | 232% | ▲ | % | % | % | 97% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 23:22:19 |
| 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 |
| 5440 | 2 | 2024/06/26有価証券報告書-第80期(2023/04/01-2024/03/31)（847KB） | 2024-06-26 22:51:32 |
| 5440 | 2 | 鉄源再生 | サービス | 環境リサイクル事業 | 事業紹介・製品情報 | 共英製鋼株式会社 | 2024-06-21 16:29:39 |
| 5440 | 2 | ENVIRONMENT | 共英製鋼のＥＳＧ | サステナビリティ | 共英製鋼株式会社 | 2024-06-18 07:39:26 |