| 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 | 978 | 979 | 952 | 971 | 2,000 | -3 | 100% | 99% | 105% | ▼▼ | 98% | 101% | 102% | 94% | 105% |
| 20250311 | 971 | 971 | 955 | 955 | 2,400 | -16 | 98% | 98% | 120% | ▼▼▼ | 103% | 103% | 103% | 93% | 103% |
| 20250312 | 955 | 982 | 955 | 982 | 2,900 | 27 | 103% | 103% | 121% | ▲ | 101% | 100% | 97% | 100% | 106% |
| 20250313 | 980 | 999 | 979 | 987 | 3,100 | 5 | 101% | 101% | 107% | ▲▲ | 99% | 100% | 96% | 100% | 107% |
| 20250314 | 990 | 991 | 970 | 984 | 2,000 | -3 | 100% | 99% | 65% | ▼ | 99% | 101% | 96% | 100% | 107% |
| 20250317 | 983 | 983 | 963 | 972 | 3,900 | -12 | 99% | 99% | 195% | ▼▼ | 101% | 102% | 97% | 98% | 105% |
| 20250318 | 973 | 981 | 971 | 980 | 2,400 | 8 | 101% | 101% | 62% | ▲ | 100% | 101% | 94% | 99% | 106% |
| 20250319 | 980 | 985 | 974 | 982 | 2,100 | 2 | 100% | 100% | 88% | ▲▲ | 100% | 100% | 94% | 99% | 106% |
| 20250321 | 986 | 990 | 980 | 990 | 4,600 | 8 | 101% | 100% | 219% | ▲▲▲ | 100% | 99% | 93% | 100% | 107% |
| 20250324 | 994 | 994 | 991 | 991 | 6,000 | 1 | 100% | 100% | 130% | ▲▲▲▲ | 100% | 96% | 94% | 100% | 107% |
| 20250325 | 992 | 992 | 987 | 992 | 3,300 | 1 | 100% | 100% | 55% | ▲▲▲▲▲ | 99% | 95% | 94% | 100% | 107% |
| 20250326 | 993 | 999 | 986 | 988 | 10,300 | -4 | 100% | 99% | 312% | ▼ | 99% | 95% | 93% | 100% | 107% |
| 20250327 | 1,000 | 1,000 | 963 | 985 | 31,700 | -3 | 100% | 99% | 308% | ▼▼ | 102% | 102% | 100% | 99% | 107% |
| 20250328 | 930 | 961 | 930 | 951 | 11,600 | -34 | 97% | 102% | 37% | ▼▼▼ | 99% | 97% | 99% | 96% | 103% |
| 20250331 | 943 | 943 | 934 | 934 | 2,400 | -17 | 98% | 99% | 21% | ▼▼▼▼ | 101% | 93% | 99% | 94% | 101% |
| 20250401 | 934 | 946 | 934 | 940 | 1,000 | 6 | 101% | 101% | 42% | ▲ | 101% | 89% | 99% | 95% | 102% |
| 20250402 | 936 | 959 | 936 | 948 | 800 | 8 | 101% | 101% | 80% | ▲▲ | 99% | 93% | 101% | 96% | 101% |
| 20250403 | 921 | 925 | 914 | 914 | 3,500 | -34 | 96% | 99% | 438% | ▼ | 96% | 95% | 103% | 92% | 100% |
| 20250404 | 905 | 905 | 865 | 869 | 7,600 | -45 | 95% | 96% | 217% | ▼▼ | 103% | 112% | 116% | 88% | 100% |
| 20250408 | 800 | 850 | 800 | 823 | 5,500 | -46 | 95% | 103% | 72% | ▼▼▼ | 101% | 112% | 113% | 83% | 100% |
| 20250409 | 823 | 841 | 823 | 832 | 3,800 | 9 | 101% | 101% | 69% | ▲ | 100% | 108% | 108% | 84% | 101% |
| 20250410 | 856 | 867 | 855 | 855 | 1,800 | 23 | 103% | 100% | 47% | ▲▲ | 101% | 107% | 109% | 86% | 104% |
| 20250411 | 853 | 860 | 853 | 859 | 1,100 | 4 | 100% | 101% | 61% | ▲▲▲ | 99% | 103% | 103% | 87% | 104% |
| 20250414 | 900 | 912 | 867 | 895 | 4,500 | 36 | 104% | 99% | 409% | ▲▲▲▲ | 102% | 102% | 102% | 90% | 109% |
| 20250415 | 906 | 926 | 902 | 923 | 5,800 | 28 | 103% | 102% | 129% | ▲▲▲▲▲ | 98% | 100% | 100% | 93% | 112% |
| 20250416 | 925 | 927 | 900 | 910 | 2,400 | -13 | 99% | 98% | 41% | ▼ | 100% | 103% | 103% | 92% | 111% |
| 20250417 | 902 | 902 | 898 | 901 | 4,200 | -9 | 99% | 100% | 175% | ▼▼ | 103% | 103% | 105% | 91% | 109% |
| 20250418 | 897 | 928 | 897 | 928 | 1,100 | 27 | 103% | 103% | 26% | ▲ | 99% | 100% | 104% | 94% | 113% |
| 20250421 | 930 | 930 | 922 | 922 | 2,500 | -6 | 99% | 99% | 227% | ▼ | 100% | 100% | 106% | 93% | 112% |
| 20250422 | 929 | 929 | 923 | 929 | 800 | 7 | 101% | 100% | 32% | ▲ | 99% | 99% | 106% | 94% | 113% |
| 20250423 | 929 | 929 | 922 | 922 | 700 | -7 | 99% | 99% | 88% | ▼ | 98% | 97% | 106% | 93% | 112% |
| 20250424 | 929 | 929 | 903 | 907 | 400 | -15 | 98% | 98% | 57% | ▼▼ | 103% | 100% | 109% | 92% | 110% |
| 20250425 | 904 | 927 | 904 | 927 | 3,400 | 20 | 102% | 103% | 850% | ▲ | 101% | 99% | 108% | 97% | 113% |
| 20250428 | 918 | 927 | 911 | 923 | 1,300 | -4 | 100% | 101% | 38% | ▼ | 99% | 100% | 108% | 97% | 112% |
| 20250430 | 913 | 913 | 903 | 903 | 3,100 | -20 | 98% | 99% | 238% | ▼▼ | 99% | 103% | 110% | 95% | 110% |
| 20250501 | 903 | 903 | 895 | 896 | 3,200 | -7 | 99% | 99% | 103% | ▼▼▼ | 100% | 103% | 110% | 95% | 109% |
| 20250502 | 896 | 900 | 896 | 900 | 1,000 | 4 | 100% | 100% | 31% | ▲ | 101% | 101% | 109% | 97% | 109% |
| 20250507 | 904 | 910 | 900 | 910 | 1,800 | 10 | 101% | 101% | 180% | ▲▲ | 98% | 98% | 107% | 98% | 111% |
| 20250508 | 925 | 925 | 908 | 908 | 600 | -2 | 100% | 98% | 33% | ▼ | 102% | 100% | 109% | 98% | 110% |
| 20250509 | 908 | 928 | 908 | 927 | 700 | 19 | 102% | 102% | 117% | ▲ | 100% | 100% | 108% | 100% | 111% |
| 20250512 | 915 | 927 | 905 | 916 | 2,000 | -11 | 99% | 100% | 286% | ▼ | 99% | 103% | 108% | 99% | 107% |
| 20250513 | 916 | 916 | 902 | 903 | 4,800 | -13 | 99% | 99% | 240% | ▼▼ | 100% | 108% | 109% | 97% | 105% |
| 20250514 | 903 | 909 | 903 | 905 | 1,700 | 2 | 100% | 100% | 35% | ▲ | 101% | 107% | 109% | 97% | 101% |
| 20250515 | 905 | 919 | 902 | 912 | 4,200 | 7 | 101% | 101% | 247% | ▲▲ | 101% | 109% | 109% | 98% | 102% |
| 20250516 | 905 | 914 | 902 | 914 | 3,200 | 2 | 100% | 101% | 76% | ▲▲▲ | 103% | 108% | 107% | 98% | 102% |
| 20250519 | 916 | 945 | 916 | 945 | 4,000 | 31 | 103% | 103% | 125% | ▲▲▲▲ | 101% | 103% | 102% | 100% | 105% |
| 20250520 | 960 | 978 | 959 | 971 | 7,000 | 26 | 103% | 101% | 175% | ▲▲▲▲▲ | 99% | 101% | 101% | 100% | 108% |
| 20250521 | 975 | 986 | 966 | 966 | 5,100 | -5 | 99% | 99% | 73% | ▼ | 103% | 103% | 103% | 99% | 108% |
| 20250522 | 955 | 985 | 955 | 985 | 5,200 | 19 | 102% | 103% | 102% | ▲ | 100% | 101% | 100% | 100% | 110% |
| 20250523 | 977 | 977 | 973 | 977 | 2,200 | -8 | 99% | 100% | 42% | ▼ | 102% | 102% | 0% | 99% | 109% |
| 20250526 | 970 | 989 | 970 | 989 | 6,100 | 12 | 101% | 102% | 277% | ▲ | 99% | 99% | 0% | 100% | 110% |
| 20250527 | 988 | 988 | 971 | 977 | 2,100 | -12 | 99% | 99% | 34% | ▼ | 100% | 101% | 0% | 99% | 109% |
| 20250528 | 977 | 980 | 977 | 979 | 3,000 | 2 | 100% | 100% | 143% | ▲ | 101% | 100% | 0% | 99% | 109% |
| 20250529 | 979 | 988 | 972 | 988 | 1,100 | 9 | 101% | 101% | 37% | ▲▲ | 100% | 100% | 0% | 100% | 110% |
| 20250530 | 980 | 983 | 971 | 983 | 1,600 | -5 | 99% | 100% | 145% | ▼ | 101% | 101% | 0% | 99% | 110% |
| 20250602 | 973 | 980 | 971 | 980 | 1,900 | -3 | 100% | 101% | 119% | ▼▼ | 101% | 101% | 0% | 99% | 109% |
| 20250603 | 976 | 983 | 974 | 983 | 1,100 | 3 | 100% | 101% | 58% | ▲ | 99% | 0% | 0% | 99% | 109% |
| 20250604 | 980 | 980 | 970 | 972 | 1,300 | -11 | 99% | 99% | 118% | ▼ | 100% | 0% | 0% | 98% | 108% |
| 20250605 | 973 | 980 | 973 | 976 | 500 | 4 | 100% | 100% | 38% | ▲ | 101% | 0% | 0% | 99% | 108% |
| 20250606 | 976 | 981 | 976 | 981 | 800 | 5 | 101% | 101% | 160% | ▲▲ | % | % | % | 99% | 109% |
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 | 200 | 22,700 | 0 | 6,800 | 200 | 15,900 |
| 2025-05-23 | 300 | 21,900 | 0 | 7,100 | 300 | 14,800 |
| 2025-05-16 | 100 | 19,400 | 0 | 6,400 | 100 | 13,000 |
| 2025-05-09 | 0 | 19,600 | 0 | 6,000 | 0 | 13,600 |
| 2025-05-02 | 400 | 19,900 | 0 | 6,000 | 400 | 13,900 |
| 2025-04-25 | 300 | 19,400 | 0 | 5,600 | 300 | 13,800 |
| 2025-04-18 | 100 | 21,900 | 0 | 5,800 | 100 | 16,100 |
| 2025-04-11 | 100 | 21,900 | 0 | 5,900 | 100 | 16,000 |
| 2025-04-04 | 1,600 | 33,900 | 0 | 15,700 | 1,600 | 18,200 |
| 2025-03-28 | 3,600 | 37,400 | 0 | 15,400 | 3,600 | 22,000 |
| 2025-03-21 | 5,500 | 38,000 | 0 | 16,900 | 5,500 | 21,100 |
| 2025-03-14 | 2,300 | 39,000 | 0 | 17,400 | 2,300 | 21,600 |
| 2025-03-07 | 900 | 42,400 | 0 | 20,200 | 900 | 22,200 |
| 2025-02-28 | 1,000 | 39,300 | 0 | 17,300 | 1,000 | 22,000 |
| 2025-02-21 | 1,100 | 43,400 | 0 | 17,700 | 1,100 | 25,700 |
| 2025-02-14 | 1,500 | 46,400 | 0 | 18,600 | 1,500 | 27,800 |
| 2025-02-07 | 700 | 45,000 | 0 | 19,300 | 700 | 25,700 |
| 2025-01-31 | 1,200 | 42,600 | 0 | 19,000 | 1,200 | 23,600 |
| 2025-01-24 | 1,300 | 42,800 | 0 | 19,400 | 1,300 | 23,400 |
| 2025-01-17 | 1,700 | 42,900 | 0 | 19,500 | 1,700 | 23,400 |
| 2025-01-10 | 1,100 | 29,900 | 0 | 19,100 | 1,100 | 10,800 |
| 2024-12-27 | 500 | 20,500 | 0 | 15,400 | 500 | 5,100 |
| 2024-12-20 | 200 | 17,900 | 0 | 13,300 | 200 | 4,600 |
| 2024-12-13 | 300 | 26,500 | 0 | 22,000 | 300 | 4,500 |
| 2024-12-06 | 400 | 13,600 | 0 | 9,400 | 400 | 4,200 |
| 2024-11-29 | 900 | 11,900 | 0 | 8,400 | 900 | 3,500 |
| 2024-11-22 | 700 | 14,100 | 0 | 8,400 | 700 | 5,700 |
| 2024-11-15 | 600 | 15,000 | 0 | 9,600 | 600 | 5,400 |
| 2024-11-08 | 100 | 11,700 | 0 | 6,600 | 100 | 5,100 |
| 2024-11-01 | 200 | 10,500 | 0 | 6,600 | 200 | 3,900 |
| 2024-10-25 | 100 | 9,400 | 0 | 6,200 | 100 | 3,200 |
| 2024-10-18 | 0 | 8,800 | 0 | 5,800 | 0 | 3,000 |
| 2024-10-11 | 100 | 8,200 | 0 | 5,500 | 100 | 2,700 |
| 2024-10-04 | 100 | 8,900 | 0 | 6,000 | 100 | 2,900 |
| 2024-09-27 | 500 | 8,100 | 0 | 4,900 | 500 | 3,200 |
| 2024-09-20 | 2,200 | 9,500 | 0 | 6,100 | 2,200 | 3,400 |
| 2024-09-13 | 1,700 | 40,100 | 0 | 35,800 | 1,700 | 4,300 |
| 2024-09-06 | 1,400 | 39,800 | 0 | 35,500 | 1,400 | 4,300 |
| 2024-08-30 | 1,100 | 41,800 | 0 | 36,900 | 1,100 | 4,900 |
| 2024-08-23 | 1,200 | 42,000 | 0 | 36,900 | 1,200 | 5,100 |
| 2024-08-16 | 1,200 | 43,400 | 0 | 37,300 | 1,200 | 6,100 |
| 2024-08-09 | 1,100 | 44,700 | 0 | 37,100 | 1,100 | 7,600 |
| 2024-08-02 | 1,200 | 45,300 | 0 | 32,100 | 1,200 | 13,200 |
| 2024-07-26 | 1,800 | 46,800 | 0 | 31,100 | 1,800 | 15,700 |
| 2024-07-19 | 1,800 | 49,300 | 0 | 32,400 | 1,800 | 16,900 |
| 2024-07-12 | 1,800 | 48,500 | 0 | 31,500 | 1,800 | 17,000 |
| 2024-07-05 | 1,900 | 49,000 | 0 | 31,500 | 1,900 | 17,500 |
| 2024-06-28 | 2,000 | 49,200 | 0 | 32,900 | 2,000 | 16,300 |
| 2024-06-21 | 2,000 | 48,800 | 0 | 32,900 | 2,000 | 15,900 |
| 2024-06-14 | 2,000 | 49,000 | 0 | 32,900 | 2,000 | 16,100 |
| 2024-06-07 | 1,800 | 49,000 | 0 | 32,900 | 1,800 | 16,100 |
| 2024-05-31 | 1,700 | 48,100 | 0 | 32,400 | 1,700 | 15,700 |
| 2024-05-24 | 1,500 | 44,400 | 0 | 29,700 | 1,500 | 14,700 |
| 2024-05-17 | 1,400 | 42,700 | 0 | 26,700 | 1,400 | 16,000 |
| 2024-05-10 | 2,300 | 39,700 | 0 | 22,900 | 2,300 | 16,800 |
| 2024-05-02 | 2,700 | 42,600 | 0 | 22,900 | 2,700 | 19,700 |
| 2024-04-26 | 2,700 | 42,300 | 0 | 22,900 | 2,700 | 19,400 |
| 2024-04-19 | 2,700 | 42,600 | 0 | 22,900 | 2,700 | 19,700 |
| 2024-04-12 | 2,800 | 42,600 | 0 | 21,600 | 2,800 | 21,000 |
| 2024-04-05 | 5,200 | 42,700 | 0 | 20,400 | 5,200 | 22,300 |
| 2024-03-29 | 6,100 | 41,900 | 0 | 20,400 | 6,100 | 21,500 |
| 2024-03-22 | 6,600 | 70,500 | 0 | 49,300 | 6,600 | 21,200 |
| 2024-03-15 | 2,800 | 60,200 | 0 | 47,800 | 2,800 | 12,400 |
| 2024-03-08 | 1,300 | 58,800 | 0 | 45,200 | 1,300 | 13,600 |
| 2024-03-01 | 800 | 56,300 | 0 | 40,600 | 800 | 15,700 |
| 2024-02-22 | 900 | 53,600 | 0 | 37,200 | 900 | 16,400 |
| 2024-02-16 | 900 | 52,500 | 0 | 37,400 | 900 | 15,100 |
| 2024-02-09 | 1,900 | 60,900 | 0 | 37,400 | 1,900 | 23,500 |
| 2024-02-02 | 1,000 | 51,000 | 0 | 35,600 | 1,000 | 15,400 |
| 2024-01-26 | 900 | 50,800 | 0 | 36,400 | 900 | 14,400 |
| 2024-01-19 | 600 | 52,600 | 0 | 36,700 | 600 | 15,900 |
| 2024-01-12 | 1,800 | 51,500 | 0 | 35,400 | 1,800 | 16,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 15:40 | 共和コーポレーション | 2025年３月期決算説明会動画配信のお知らせ |
| 20250513 | 11:30 | 共和コーポレーション | 特別損失及び繰延税金資産の計上に関するお知らせ |
| 20250513 | 11:30 | 共和コーポレーション | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250314 | 15:30 | 共和コーポレーション | 組織改編および取締役の担当事項・管掌範囲ならびに委嘱業務の変更に関するお知らせ |
| 20250210 | 14:30 | 共和コーポレーション | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241113 | 13:00 | 共和コーポレーション | 2025年３月期第２四半期(中間期)決算短信〔日本基準〕（連結） |
| 20241113 | 13:00 | 共和コーポレーション | 2025年３月期第２四半期(中間期)連結業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ |
| 20241113 | 13:00 | 共和コーポレーション | 剰余金の配当（中間配当）に関するお知らせ |
| 20241113 | 15:35 | 共和コーポレーション | 2025年３月期第２四半期(中間期)決算説明動画配信のお知らせ |
| 20240628 | 10:00 | 共和コーポレーション | 支配株主等に関する事項について |
| 20240627 | 13:00 | 共和コーポレーション | 人事異動に関するお知らせ |
| 20240514 | 13:00 | 共和コーポレーション | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | 共和コーポレーション | 2024年３月期決算説明会動画配信のお知らせ |
| 20240415 | 13:00 | 共和コーポレーション | 新任取締役候補者の選任及び取締役の退任に関するお知らせ |
| 20240315 | 15:00 | 共和コーポレーション | 人事異動に関するお知らせ |
| 20240214 | 13:00 | 共和コーポレーション | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6570 | 1 | 株式会社共和コーポレーション コーポレートサイト | 長野県を中心に展開のアミューズメント施設＆バッティングセンターを運営する共和コーポレーションの公式WEBサイトです。会社情報、採用情報、IR情報な | 2025-06-06 21:23:15 |
| 6570 | 2 | 株主優待制度 – 共和コーポレーション | 2024-06-18 17:27:12 |
| 6570 | 2 | 適時開示情報 – 共和コーポレーション | 2024-06-18 17:27:11 |
| 6570 | 2 | 株主総会関連資料 – 共和コーポレーション | 2024-06-18 17:27:10 |
| 6570 | 2 | 株主通信 – 共和コーポレーション | 2024-06-18 17:27:09 |
| 6570 | 2 | 有価証券報告書等 – 共和コーポレーション | 2024-06-18 17:27:08 |
| 6570 | 2 | 決算説明資料 – 共和コーポレーション | 2024-06-18 17:27:07 |
| 6570 | 2 | 決算短信 – 共和コーポレーション | 2024-06-18 17:27:06 |
| 6570 | 2 | コーポレート・ガバナンス – 共和コーポレーション | 2024-06-18 17:27:05 |
| 6570 | 2 | 免責事項 – 共和コーポレーション | 2024-06-15 01:33:51 |