| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 5,070 | 5,240 | 5,070 | 5,210 | 2,700 | 210 | 104% | 103% | 270% | ▲▲ | 100% | 105% | 111% | 100% | 111% |
| 20250121 | 5,160 | 5,190 | 5,130 | 5,170 | 1,500 | -40 | 99% | 100% | 56% | ▼ | 101% | 108% | 111% | 99% | 110% |
| 20250122 | 5,170 | 5,230 | 5,150 | 5,230 | 1,200 | 60 | 101% | 101% | 80% | ▲ | 98% | 107% | 110% | 100% | 111% |
| 20250124 | 5,220 | 5,220 | 5,140 | 5,140 | 200 | -90 | 98% | 98% | 17% | ▼ | 102% | 108% | 111% | 98% | 109% |
| 20250127 | 5,200 | 5,300 | 5,200 | 5,300 | 1,300 | 160 | 103% | 102% | 650% | ▲ | 103% | 106% | 107% | 100% | 113% |
| 20250128 | 5,290 | 5,450 | 5,290 | 5,440 | 1,900 | 140 | 103% | 103% | 146% | ▲▲ | 101% | 101% | 103% | 100% | 115% |
| 20250129 | 5,500 | 5,570 | 5,470 | 5,570 | 1,900 | 130 | 102% | 101% | 100% | ▲▲▲ | 100% | 98% | 101% | 100% | 118% |
| 20250130 | 5,570 | 5,630 | 5,530 | 5,570 | 2,300 | 0 | 100% | 100% | 121% | -- | 100% | 98% | 101% | 100% | 118% |
| 20250131 | 5,620 | 5,620 | 5,520 | 5,600 | 600 | 30 | 101% | 100% | 26% | ▲ | 99% | 101% | 101% | 100% | 119% |
| 20250203 | 5,620 | 5,620 | 5,540 | 5,540 | 300 | -60 | 99% | 99% | 50% | ▼ | 99% | 105% | 103% | 99% | 116% |
| 20250204 | 5,470 | 5,490 | 5,440 | 5,440 | 700 | -100 | 98% | 99% | 233% | ▼▼ | 101% | 106% | 104% | 97% | 113% |
| 20250205 | 5,440 | 5,480 | 5,370 | 5,480 | 500 | 40 | 101% | 101% | 71% | ▲ | 100% | 104% | 104% | 98% | 113% |
| 20250206 | 5,430 | 5,450 | 5,430 | 5,450 | 700 | -30 | 99% | 100% | 140% | ▼ | 104% | 102% | 104% | 97% | 113% |
| 20250207 | 5,450 | 5,660 | 5,450 | 5,660 | 900 | 210 | 104% | 104% | 129% | ▲ | 100% | 95% | 98% | 100% | 116% |
| 20250210 | 5,750 | 5,750 | 5,750 | 5,750 | 100 | 90 | 102% | 100% | 11% | ▲▲ | 98% | 95% | 95% | 100% | 118% |
| 20250212 | 5,780 | 5,790 | 5,660 | 5,660 | 1,200 | -90 | 98% | 98% | 1200% | ▼ | 97% | 97% | 94% | 98% | 116% |
| 20250213 | 5,710 | 5,710 | 5,550 | 5,550 | 600 | -110 | 98% | 97% | 50% | ▼▼ | 99% | 100% | 97% | 97% | 113% |
| 20250217 | 5,550 | 5,550 | 5,490 | 5,490 | 900 | -60 | 99% | 99% | 150% | ▼▼▼ | 100% | 99% | 98% | 95% | 112% |
| 20250218 | 5,490 | 5,490 | 5,490 | 5,490 | 3,400 | 0 | 100% | 100% | 378% | -- | 100% | 103% | 99% | 95% | 110% |
| 20250219 | 5,490 | 5,560 | 5,490 | 5,510 | 700 | 20 | 100% | 100% | 21% | ▲ | 99% | 101% | 97% | 96% | 107% |
| 20250220 | 5,610 | 5,610 | 5,540 | 5,540 | 800 | 30 | 101% | 99% | 114% | ▲▲ | 101% | 104% | 101% | 96% | 108% |
| 20250225 | 5,400 | 5,430 | 5,300 | 5,430 | 600 | -110 | 98% | 101% | 75% | ▼ | 99% | 101% | 103% | 94% | 106% |
| 20250226 | 5,430 | 5,430 | 5,330 | 5,370 | 400 | -60 | 99% | 99% | 67% | ▼▼ | 105% | 100% | 107% | 93% | 104% |
| 20250227 | 5,370 | 5,660 | 5,370 | 5,650 | 1,900 | 280 | 105% | 105% | 475% | ▲ | 102% | 97% | 106% | 98% | 107% |
| 20250228 | 5,520 | 5,640 | 5,520 | 5,640 | 1,900 | -10 | 100% | 102% | 100% | ▼ | 99% | 95% | 108% | 98% | 105% |
| 20250303 | 5,560 | 5,560 | 5,510 | 5,510 | 1,100 | -130 | 98% | 99% | 58% | ▼▼ | 97% | 94% | 109% | 96% | 103% |
| 20250304 | 5,510 | 5,510 | 5,280 | 5,360 | 1,100 | -150 | 97% | 97% | 100% | ▼▼▼ | 101% | 98% | 113% | 93% | 100% |
| 20250305 | 5,290 | 5,360 | 5,290 | 5,360 | 300 | 0 | 100% | 101% | 27% | -- | 99% | 98% | 113% | 93% | 100% |
| 20250306 | 5,300 | 5,300 | 5,260 | 5,260 | 1,400 | -100 | 98% | 99% | 467% | ▼ | 99% | 101% | 116% | 91% | 100% |
| 20250307 | 5,180 | 5,180 | 5,020 | 5,130 | 1,100 | -130 | 98% | 99% | 79% | ▼▼ | 101% | 99% | 117% | 89% | 100% |
| 20250310 | 5,150 | 5,180 | 5,150 | 5,180 | 1,100 | 50 | 101% | 101% | 100% | ▲ | 100% | 105% | 117% | 90% | 101% |
| 20250311 | 5,150 | 5,150 | 5,080 | 5,150 | 500 | -30 | 99% | 100% | 45% | ▼ | 101% | 105% | 117% | 90% | 100% |
| 20250312 | 5,150 | 5,220 | 5,150 | 5,220 | 1,000 | 70 | 101% | 101% | 200% | ▲ | 99% | 105% | 117% | 91% | 102% |
| 20250313 | 5,140 | 5,140 | 5,100 | 5,100 | 400 | -120 | 98% | 99% | 40% | ▼ | 100% | 106% | 118% | 89% | 100% |
| 20250314 | 5,090 | 5,100 | 5,050 | 5,100 | 1,400 | 0 | 100% | 100% | 350% | -- | 104% | 105% | 114% | 90% | 100% |
| 20250317 | 5,170 | 5,400 | 5,140 | 5,400 | 2,500 | 300 | 106% | 104% | 179% | ▲ | 100% | 105% | 111% | 96% | 106% |
| 20250318 | 5,240 | 5,330 | 5,240 | 5,260 | 3,100 | -140 | 97% | 100% | 124% | ▼ | 101% | 105% | 108% | 93% | 103% |
| 20250319 | 5,330 | 5,390 | 5,330 | 5,390 | 1,000 | 130 | 102% | 101% | 32% | ▲ | 100% | 106% | 105% | 95% | 106% |
| 20250321 | 5,440 | 5,470 | 5,420 | 5,420 | 2,700 | 30 | 101% | 100% | 270% | ▲▲ | 100% | 107% | 104% | 96% | 106% |
| 20250324 | 5,470 | 5,500 | 5,430 | 5,450 | 1,800 | 30 | 101% | 100% | 67% | ▲▲▲ | 101% | 110% | 105% | 96% | 107% |
| 20250325 | 5,450 | 5,490 | 5,380 | 5,490 | 2,700 | 40 | 101% | 101% | 150% | ▲▲▲▲ | 102% | 109% | 104% | 97% | 108% |
| 20250326 | 5,480 | 5,570 | 5,480 | 5,570 | 1,400 | 80 | 101% | 102% | 52% | ▲▲▲▲▲ | 104% | 106% | 102% | 99% | 109% |
| 20250327 | 5,550 | 5,770 | 5,550 | 5,770 | 2,100 | 200 | 104% | 104% | 150% | ▲▲▲▲▲▲ | 100% | 100% | 97% | 100% | 113% |
| 20250328 | 5,850 | 5,850 | 5,760 | 5,850 | 3,000 | 80 | 101% | 100% | 143% | ▲▲▲▲▲▲▲ | 103% | 99% | 97% | 100% | 115% |
| 20250331 | 5,820 | 6,000 | 5,640 | 6,000 | 4,100 | 150 | 103% | 103% | 137% | ▲▲▲▲▲▲▲▲ | 100% | 93% | 96% | 100% | 118% |
| 20250401 | 5,900 | 5,900 | 5,820 | 5,900 | 500 | -100 | 98% | 100% | 12% | ▼ | 98% | 89% | 0% | 98% | 116% |
| 20250402 | 5,940 | 5,940 | 5,840 | 5,840 | 500 | -60 | 99% | 98% | 100% | ▼▼ | 101% | 99% | 0% | 97% | 115% |
| 20250403 | 5,750 | 5,780 | 5,750 | 5,780 | 900 | -60 | 99% | 101% | 180% | ▼▼▼ | 97% | 100% | 0% | 96% | 113% |
| 20250404 | 5,680 | 5,680 | 5,450 | 5,500 | 2,600 | -280 | 95% | 97% | 289% | ▼▼▼▼ | 105% | 112% | 0% | 92% | 108% |
| 20250408 | 5,060 | 5,300 | 5,060 | 5,300 | 2,900 | -200 | 96% | 105% | 112% | ▼▼▼▼▼ | 101% | 107% | 0% | 88% | 104% |
| 20250409 | 5,200 | 5,340 | 5,200 | 5,240 | 1,100 | -60 | 99% | 101% | 38% | ▼▼▼▼▼▼ | 100% | 99% | 0% | 87% | 103% |
| 20250410 | 5,700 | 5,700 | 5,700 | 5,700 | 700 | 460 | 109% | 100% | 64% | ▲ | 99% | 99% | 0% | 95% | 112% |
| 20250414 | 5,720 | 5,720 | 5,620 | 5,680 | 600 | -20 | 100% | 99% | 86% | ▼ | 98% | 0% | 0% | 95% | 111% |
| 20250415 | 5,690 | 5,690 | 5,550 | 5,550 | 800 | -130 | 98% | 98% | 133% | ▼▼ | 100% | 0% | 0% | 93% | 109% |
| 20250416 | 5,550 | 5,550 | 5,550 | 5,550 | 200 | 0 | 100% | 100% | 25% | -- | 102% | 0% | 0% | 93% | 106% |
| 20250418 | 5,550 | 5,670 | 5,550 | 5,650 | 1,200 | 100 | 102% | 102% | 600% | ▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 5,200 | 0 | 3,100 | 0 | 2,100 |
| 2025-04-04 | 0 | 6,800 | 0 | 4,600 | 0 | 2,200 |
| 2025-03-28 | 0 | 10,100 | 0 | 5,700 | 0 | 4,400 |
| 2025-03-21 | 0 | 14,300 | 0 | 9,400 | 0 | 4,900 |
| 2025-03-14 | 0 | 13,100 | 0 | 10,300 | 0 | 2,800 |
| 2025-03-07 | 0 | 12,800 | 0 | 10,300 | 0 | 2,500 |
| 2025-02-28 | 0 | 13,400 | 0 | 11,500 | 0 | 1,900 |
| 2025-02-21 | 0 | 14,400 | 0 | 12,000 | 0 | 2,400 |
| 2025-02-14 | 0 | 10,900 | 0 | 8,400 | 0 | 2,500 |
| 2025-02-07 | 0 | 11,100 | 0 | 8,400 | 0 | 2,700 |
| 2025-01-31 | 0 | 10,900 | 0 | 8,100 | 0 | 2,800 |
| 2025-01-24 | 0 | 11,100 | 0 | 8,700 | 0 | 2,400 |
| 2025-01-17 | 0 | 11,200 | 0 | 8,400 | 0 | 2,800 |
| 2025-01-10 | 0 | 11,300 | 0 | 7,900 | 0 | 3,400 |
| 2024-12-27 | 0 | 11,800 | 0 | 8,200 | 0 | 3,600 |
| 2024-12-20 | 0 | 11,000 | 0 | 8,700 | 0 | 2,300 |
| 2024-12-13 | 0 | 10,700 | 0 | 8,700 | 0 | 2,000 |
| 2024-12-06 | 0 | 10,600 | 0 | 8,600 | 0 | 2,000 |
| 2024-11-29 | 0 | 10,600 | 0 | 8,600 | 0 | 2,000 |
| 2024-11-22 | 0 | 10,600 | 0 | 8,600 | 0 | 2,000 |
| 2024-11-15 | 0 | 10,100 | 0 | 8,200 | 0 | 1,900 |
| 2024-11-08 | 0 | 9,900 | 0 | 7,900 | 0 | 2,000 |
| 2024-11-01 | 0 | 11,200 | 0 | 8,200 | 0 | 3,000 |
| 2024-10-25 | 0 | 11,500 | 0 | 8,400 | 0 | 3,100 |
| 2024-10-18 | 0 | 11,800 | 0 | 8,500 | 0 | 3,300 |
| 2024-10-11 | 0 | 11,800 | 0 | 8,100 | 0 | 3,700 |
| 2024-10-04 | 0 | 11,000 | 0 | 7,300 | 0 | 3,700 |
| 2024-09-27 | 0 | 11,800 | 0 | 7,800 | 0 | 4,000 |
| 2024-09-20 | 0 | 11,300 | 0 | 7,100 | 0 | 4,200 |
| 2024-09-13 | 0 | 11,500 | 0 | 7,000 | 0 | 4,500 |
| 2024-09-06 | 0 | 11,300 | 0 | 6,600 | 0 | 4,700 |
| 2024-08-30 | 0 | 11,400 | 0 | 6,700 | 0 | 4,700 |
| 2024-08-23 | 0 | 11,200 | 0 | 6,800 | 0 | 4,400 |
| 2024-08-16 | 0 | 10,900 | 0 | 6,800 | 0 | 4,100 |
| 2024-08-09 | 0 | 10,700 | 0 | 6,800 | 0 | 3,900 |
| 2024-08-02 | 0 | 14,500 | 0 | 7,200 | 0 | 7,300 |
| 2024-07-26 | 0 | 14,900 | 0 | 7,300 | 0 | 7,600 |
| 2024-07-19 | 0 | 15,400 | 0 | 7,500 | 0 | 7,900 |
| 2024-07-12 | 0 | 14,900 | 0 | 7,200 | 0 | 7,700 |
| 2024-07-05 | 0 | 14,900 | 0 | 7,200 | 0 | 7,700 |
| 2024-06-28 | 0 | 14,800 | 0 | 7,100 | 0 | 7,700 |
| 2024-06-21 | 0 | 15,500 | 0 | 7,400 | 0 | 8,100 |
| 2024-06-14 | 0 | 16,000 | 0 | 7,400 | 0 | 8,600 |
| 2024-06-07 | 0 | 16,000 | 0 | 7,500 | 0 | 8,500 |
| 2024-05-31 | 0 | 16,100 | 0 | 7,500 | 0 | 8,600 |
| 2024-05-24 | 0 | 15,700 | 0 | 7,400 | 0 | 8,300 |
| 2024-05-17 | 0 | 15,100 | 0 | 7,700 | 0 | 7,400 |
| 2024-05-10 | 0 | 14,900 | 0 | 8,100 | 0 | 6,800 |
| 2024-05-02 | 400 | 14,500 | 400 | 7,800 | 0 | 6,700 |
| 2024-04-26 | 600 | 14,500 | 600 | 7,400 | 0 | 7,100 |
| 2024-04-19 | 0 | 17,000 | 0 | 8,100 | 0 | 8,900 |
| 2024-04-12 | 0 | 19,400 | 0 | 8,500 | 0 | 10,900 |
| 2024-04-05 | 0 | 21,800 | 0 | 10,100 | 0 | 11,700 |
| 2024-03-29 | 0 | 21,200 | 0 | 9,400 | 0 | 11,800 |
| 2024-03-22 | 0 | 24,000 | 0 | 10,900 | 0 | 13,100 |
| 2024-03-15 | 0 | 30,800 | 0 | 18,600 | 0 | 12,200 |
| 2024-03-08 | 0 | 29,400 | 0 | 18,600 | 0 | 10,800 |
| 2024-03-01 | 0 | 28,400 | 0 | 18,200 | 0 | 10,200 |
| 2024-02-22 | 0 | 28,100 | 0 | 18,900 | 0 | 9,200 |
| 2024-02-16 | 0 | 28,600 | 0 | 20,400 | 0 | 8,200 |
| 2024-02-09 | 0 | 25,200 | 0 | 19,800 | 0 | 5,400 |
| 2024-02-02 | 0 | 25,500 | 0 | 19,700 | 0 | 5,800 |
| 2024-01-26 | 0 | 24,700 | 0 | 19,300 | 0 | 5,400 |
| 2024-01-19 | 0 | 25,000 | 0 | 19,200 | 0 | 5,800 |
| 2024-01-12 | 0 | 25,200 | 0 | 19,400 | 0 | 5,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250317 | 15:40 | 共和工業 | 固定資産の取得（新工場建設）に関するお知らせ |
| 20250317 | 15:40 | 共和工業 | 2025年4月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241213 | 15:40 | 共和工業 | 2025年4月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240913 | 11:00 | 共和工業 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20240912 | 15:10 | 共和工業 | 2025年4月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240912 | 16:00 | 共和工業 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240726 | 15:10 | 共和工業 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方に関するお知らせ |
| 20240726 | 15:10 | 共和工業 | 支配株主等に関する事項について |
| 20240726 | 15:10 | 共和工業 | 非上場の親会社等の決算に関するお知らせ |
| 20240614 | 15:10 | 共和工業 | 2024年4月期決算短信〔日本基準〕（連結） |
| 20240614 | 15:10 | 共和工業 | 剰余金の配当に関するお知らせ |
| 20240315 | 15:10 | 共和工業 | 2024年4月期通期連結業績予想の修正に関するお知らせ |
| 20240315 | 15:10 | 共和工業 | 2024年4月期第3四半期決算短信〔日本基準〕（連結） |
| 20240109 | 09:00 | 共和工業 | 令和６年能登半島地震の影響に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5971 | 1 | ??ｱ????ｷ･?･ｭ??? | 2025-04-19 02:28:25 |
| 5971 | 2 | 第65期定時株主総会決議ご通知 | 2024-07-26 03:29:28 |
| 5971 | 2 | 2024年定時株主総会招集ご通知に際しての電子提供措置事項 | 2024-07-02 16:29:41 |
| 5971 | 2 | 2024年定時株主総会招集通知及び株主総会資料 | 2024-07-02 16:29:39 |
| 5971 | 2 | 2022年定時株主総会招集通知 インターネット開示事項 | 2024-06-21 16:45:20 |
| 5971 | 2 | 2022年定時株主総会招集通知 | 2024-06-21 16:45:19 |
| 5971 | 2 | 第63期定時株主総会決議ご通知 | 2024-06-21 16:45:18 |
| 5971 | 2 | 四半期報告書-第60期 第1四半期（2018年5月1日-2018年7月31日） | 2024-06-18 18:51:42 |
| 5971 | 2 | 四半期報告書-第60期 第2四半期（2018年8月1日-2018年10月31日） | 2024-06-18 18:51:40 |
| 5971 | 2 | 四半期報告書-第60期 第3四半期（2018年11月1日-2019年1月31日） | 2024-06-18 18:51:39 |