| 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 | 814 | 814 | 811 | 812 | 1,600 | 1 | 100% | 100% | 48% | ▲ | 100% | 100% | 101% | 99% | 104% |
| 20240925 | 812 | 820 | 812 | 814 | 3,100 | 2 | 100% | 100% | 194% | ▲▲ | 100% | 99% | 102% | 100% | 104% |
| 20240926 | 814 | 818 | 814 | 816 | 4,800 | 2 | 100% | 100% | 155% | ▲▲▲ | 101% | 101% | 103% | 100% | 104% |
| 20240927 | 806 | 817 | 806 | 817 | 1,600 | 1 | 100% | 101% | 33% | ▲▲▲▲ | 100% | 101% | 103% | 100% | 105% |
| 20240930 | 807 | 815 | 795 | 810 | 2,300 | -7 | 99% | 100% | 144% | ▼ | 99% | 100% | 102% | 99% | 104% |
| 20241001 | 810 | 811 | 800 | 800 | 2,100 | -10 | 99% | 99% | 91% | ▼▼ | 100% | 100% | 104% | 98% | 102% |
| 20241002 | 809 | 809 | 807 | 809 | 500 | 9 | 101% | 100% | 24% | ▲ | 99% | 99% | 104% | 99% | 104% |
| 20241003 | 823 | 823 | 812 | 812 | 1,000 | 3 | 100% | 99% | 200% | ▲▲ | 100% | 100% | 106% | 99% | 104% |
| 20241004 | 810 | 813 | 809 | 809 | 500 | -3 | 100% | 100% | 50% | ▼ | 100% | 100% | 106% | 99% | 104% |
| 20241007 | 813 | 814 | 807 | 810 | 1,600 | 1 | 100% | 100% | 320% | ▲ | 100% | 101% | 106% | 99% | 104% |
| 20241008 | 810 | 815 | 810 | 812 | 1,000 | 2 | 100% | 100% | 63% | ▲▲ | 99% | 99% | 106% | 99% | 104% |
| 20241009 | 818 | 818 | 810 | 810 | 600 | -2 | 100% | 99% | 60% | ▼ | 100% | 99% | 106% | 99% | 104% |
| 20241010 | 818 | 818 | 813 | 814 | 800 | 4 | 100% | 100% | 133% | ▲ | 100% | 100% | 108% | 100% | 104% |
| 20241011 | 814 | 818 | 814 | 816 | 400 | 2 | 100% | 100% | 50% | ▲▲ | 100% | 102% | 111% | 100% | 104% |
| 20241015 | 800 | 810 | 798 | 803 | 5,000 | -13 | 98% | 100% | 1250% | ▼ | 100% | 102% | 119% | 98% | 103% |
| 20241016 | 803 | 809 | 803 | 806 | 1,400 | 3 | 100% | 100% | 28% | ▲ | 100% | 102% | 119% | 99% | 103% |
| 20241017 | 807 | 808 | 806 | 807 | 1,000 | 1 | 100% | 100% | 71% | ▲▲ | 101% | 103% | 119% | 99% | 103% |
| 20241018 | 808 | 817 | 808 | 817 | 1,200 | 10 | 101% | 101% | 120% | ▲▲▲ | 100% | 101% | 117% | 100% | 102% |
| 20241021 | 817 | 825 | 815 | 815 | 2,600 | -2 | 100% | 100% | 217% | ▼ | 101% | 101% | 118% | 100% | 102% |
| 20241022 | 814 | 820 | 814 | 820 | 200 | 5 | 101% | 101% | 8% | ▲ | 100% | 101% | 117% | 100% | 103% |
| 20241023 | 820 | 825 | 818 | 819 | 1,000 | -1 | 100% | 100% | 500% | ▼ | 101% | 103% | 117% | 100% | 102% |
| 20241024 | 819 | 829 | 817 | 829 | 1,400 | 10 | 101% | 101% | 140% | ▲ | 98% | 102% | 114% | 100% | 104% |
| 20241025 | 838 | 840 | 823 | 825 | 1,800 | -4 | 100% | 98% | 129% | ▼ | 100% | 104% | 117% | 100% | 103% |
| 20241028 | 823 | 828 | 823 | 826 | 1,500 | 1 | 100% | 100% | 83% | ▲ | 100% | 104% | 116% | 100% | 103% |
| 20241029 | 830 | 830 | 829 | 829 | 1,300 | 3 | 100% | 100% | 87% | ▲▲ | 101% | 102% | 112% | 100% | 104% |
| 20241030 | 837 | 847 | 837 | 844 | 5,100 | 15 | 102% | 101% | 392% | ▲▲▲ | 101% | 103% | 111% | 100% | 105% |
| 20241031 | 845 | 852 | 843 | 852 | 3,200 | 8 | 101% | 101% | 63% | ▲▲▲▲ | 100% | 101% | 109% | 100% | 106% |
| 20241101 | 859 | 860 | 850 | 860 | 1,500 | 8 | 101% | 100% | 47% | ▲▲▲▲▲ | 101% | 104% | 111% | 100% | 107% |
| 20241105 | 849 | 854 | 841 | 854 | 2,700 | -6 | 99% | 101% | 180% | ▼ | 100% | 104% | 110% | 99% | 106% |
| 20241106 | 854 | 860 | 853 | 853 | 1,200 | -1 | 100% | 100% | 44% | ▼▼ | 102% | 112% | 110% | 99% | 106% |
| 20241107 | 853 | 867 | 853 | 867 | 2,600 | 14 | 102% | 102% | 217% | ▲ | 99% | 111% | 107% | 100% | 108% |
| 20241108 | 867 | 867 | 857 | 861 | 1,800 | -6 | 99% | 99% | 69% | ▼ | 103% | 110% | 109% | 99% | 107% |
| 20241111 | 855 | 880 | 855 | 880 | 2,700 | 19 | 102% | 103% | 150% | ▲ | 101% | 104% | 106% | 100% | 110% |
| 20241112 | 877 | 885 | 860 | 885 | 3,200 | 5 | 101% | 101% | 119% | ▲▲ | 108% | 104% | 103% | 100% | 110% |
| 20241113 | 890 | 981 | 890 | 959 | 35,500 | 74 | 108% | 108% | 1109% | ▲▲▲ | 99% | 98% | 97% | 100% | 119% |
| 20241114 | 945 | 955 | 915 | 938 | 19,200 | -21 | 98% | 99% | 54% | ▼ | 98% | 101% | 99% | 98% | 116% |
| 20241115 | 929 | 930 | 910 | 911 | 7,700 | -27 | 97% | 98% | 40% | ▼▼ | 101% | 103% | 101% | 95% | 112% |
| 20241118 | 910 | 920 | 909 | 915 | 8,800 | 4 | 100% | 101% | 114% | ▲ | 100% | 100% | 99% | 95% | 112% |
| 20241119 | 926 | 926 | 915 | 925 | 1,300 | 10 | 101% | 100% | 15% | ▲▲ | 100% | 100% | 100% | 96% | 113% |
| 20241120 | 930 | 930 | 922 | 927 | 2,400 | 2 | 100% | 100% | 185% | ▲▲▲ | 101% | 100% | 100% | 97% | 113% |
| 20241121 | 930 | 940 | 930 | 940 | 1,600 | 13 | 101% | 101% | 67% | ▲▲▲▲ | 100% | 98% | 100% | 98% | 114% |
| 20241122 | 930 | 930 | 924 | 930 | 3,400 | -10 | 99% | 100% | 213% | ▼ | 100% | 97% | 100% | 97% | 113% |
| 20241125 | 929 | 930 | 927 | 929 | 900 | -1 | 100% | 100% | 26% | ▼▼ | 100% | 98% | 100% | 97% | 112% |
| 20241126 | 929 | 931 | 926 | 926 | 600 | -3 | 100% | 100% | 67% | ▼▼▼ | 99% | 98% | 100% | 97% | 112% |
| 20241127 | 926 | 926 | 913 | 913 | 1,100 | -13 | 99% | 99% | 183% | ▼▼▼▼ | 99% | 100% | 102% | 95% | 108% |
| 20241128 | 910 | 910 | 904 | 904 | 3,400 | -9 | 99% | 99% | 309% | ▼▼▼▼▼ | 101% | 101% | 104% | 94% | 106% |
| 20241129 | 889 | 898 | 889 | 898 | 4,200 | -6 | 99% | 101% | 124% | ▼▼▼▼▼▼ | 101% | 102% | 103% | 94% | 105% |
| 20241202 | 898 | 915 | 886 | 906 | 1,600 | 8 | 101% | 101% | 38% | ▲ | 102% | 102% | 104% | 94% | 106% |
| 20241203 | 893 | 910 | 857 | 908 | 4,600 | 2 | 100% | 102% | 288% | ▲▲ | 100% | 101% | 102% | 95% | 106% |
| 20241204 | 904 | 904 | 885 | 902 | 2,600 | -6 | 99% | 100% | 57% | ▼ | 100% | 101% | 102% | 94% | 105% |
| 20241205 | 903 | 903 | 896 | 900 | 500 | -2 | 100% | 100% | 19% | ▼▼ | 102% | 102% | 102% | 94% | 105% |
| 20241206 | 900 | 914 | 870 | 914 | 3,800 | 14 | 102% | 102% | 760% | ▲ | 101% | 102% | 0% | 95% | 104% |
| 20241209 | 901 | 916 | 900 | 906 | 3,900 | -8 | 99% | 101% | 103% | ▼ | 100% | 99% | 0% | 94% | 102% |
| 20241210 | 915 | 915 | 902 | 914 | 3,800 | 8 | 101% | 100% | 97% | ▲ | 101% | 102% | 0% | 95% | 102% |
| 20241211 | 908 | 920 | 907 | 914 | 7,600 | 0 | 100% | 101% | 200% | -- | 100% | 101% | 0% | 97% | 102% |
| 20241212 | 919 | 920 | 915 | 919 | 4,900 | 5 | 101% | 100% | 64% | ▲ | 99% | 101% | 0% | 98% | 102% |
| 20241213 | 914 | 914 | 906 | 906 | 2,200 | -13 | 99% | 99% | 45% | ▼ | 100% | 102% | 0% | 96% | 101% |
| 20241216 | 906 | 917 | 906 | 910 | 1,500 | 4 | 100% | 100% | 68% | ▲ | 101% | 100% | 0% | 97% | 101% |
| 20241217 | 918 | 938 | 918 | 928 | 4,300 | 18 | 102% | 101% | 287% | ▲▲ | 99% | 0% | 0% | 99% | 103% |
| 20241218 | 931 | 937 | 921 | 921 | 2,600 | -7 | 99% | 99% | 60% | ▼ | 101% | 0% | 0% | 98% | 103% |
| 20241219 | 917 | 933 | 917 | 925 | 3,100 | 4 | 100% | 101% | 119% | ▲ | 98% | 0% | 0% | 99% | 103% |
| 20241220 | 936 | 936 | 918 | 918 | 6,600 | -7 | 99% | 98% | 213% | ▼ | % | % | % | 99% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 22:22:51 |
| 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 |