| 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 | 894 | 894 | 871 | 890 | 1,500 | -4 | 100% | 100% | 167% | ▼ | 100% | 100% | 94% | 99% | 102% |
| 20240726 | 884 | 890 | 876 | 886 | 900 | -4 | 100% | 100% | 60% | ▼▼ | 100% | 99% | 94% | 98% | 102% |
| 20240729 | 886 | 888 | 886 | 888 | 1,100 | 2 | 100% | 100% | 122% | ▲ | 100% | 90% | 93% | 99% | 102% |
| 20240730 | 888 | 890 | 888 | 888 | 1,900 | 0 | 100% | 100% | 173% | -- | 100% | 79% | 94% | 99% | 102% |
| 20240731 | 887 | 887 | 886 | 886 | 200 | -2 | 100% | 100% | 11% | ▼ | 99% | 79% | 94% | 98% | 102% |
| 20240801 | 886 | 890 | 875 | 875 | 1,900 | -11 | 99% | 99% | 950% | ▼▼ | 94% | 85% | 97% | 97% | 100% |
| 20240802 | 852 | 852 | 797 | 801 | 13,700 | -74 | 92% | 94% | 721% | ▼▼▼ | 87% | 99% | 110% | 89% | 100% |
| 20240805 | 752 | 772 | 651 | 651 | 22,600 | -150 | 81% | 87% | 165% | ▼▼▼▼ | 106% | 117% | 126% | 72% | 100% |
| 20240806 | 661 | 705 | 661 | 699 | 9,900 | 48 | 107% | 106% | 44% | ▲ | 100% | 116% | 119% | 78% | 107% |
| 20240807 | 688 | 729 | 685 | 690 | 9,600 | -9 | 99% | 100% | 97% | ▼ | 104% | 114% | 117% | 77% | 106% |
| 20240808 | 700 | 727 | 695 | 727 | 6,900 | 37 | 105% | 104% | 72% | ▲ | 102% | 111% | 112% | 81% | 112% |
| 20240809 | 730 | 771 | 730 | 743 | 5,000 | 16 | 102% | 102% | 72% | ▲▲ | 104% | 112% | 110% | 82% | 114% |
| 20240813 | 740 | 778 | 740 | 772 | 9,100 | 29 | 104% | 104% | 182% | ▲▲▲ | 98% | 102% | 100% | 86% | 119% |
| 20240814 | 813 | 813 | 786 | 796 | 2,000 | 24 | 103% | 98% | 22% | ▲▲▲▲ | 100% | 104% | 102% | 88% | 122% |
| 20240815 | 796 | 827 | 796 | 796 | 1,300 | 0 | 100% | 100% | 65% | -- | 100% | 102% | 100% | 88% | 122% |
| 20240816 | 813 | 813 | 802 | 810 | 1,500 | 14 | 102% | 100% | 115% | ▲ | 102% | 101% | 100% | 90% | 124% |
| 20240819 | 812 | 826 | 810 | 826 | 3,400 | 16 | 102% | 102% | 227% | ▲▲ | 97% | 97% | 96% | 92% | 127% |
| 20240820 | 846 | 846 | 816 | 822 | 4,500 | -4 | 100% | 97% | 132% | ▼ | 100% | 99% | 97% | 92% | 126% |
| 20240821 | 826 | 831 | 817 | 830 | 800 | 8 | 101% | 100% | 18% | ▲ | 98% | 98% | 98% | 93% | 127% |
| 20240822 | 834 | 834 | 813 | 814 | 1,300 | -16 | 98% | 98% | 163% | ▼ | 100% | 99% | 99% | 91% | 125% |
| 20240823 | 820 | 829 | 818 | 818 | 700 | 4 | 100% | 100% | 54% | ▲ | 100% | 99% | 99% | 92% | 126% |
| 20240826 | 820 | 830 | 819 | 819 | 2,900 | 1 | 100% | 100% | 414% | ▲▲ | 98% | 98% | 98% | 92% | 126% |
| 20240827 | 831 | 831 | 816 | 816 | 400 | -3 | 100% | 98% | 14% | ▼ | 100% | 99% | 100% | 92% | 125% |
| 20240828 | 817 | 819 | 813 | 813 | 1,400 | -3 | 100% | 100% | 350% | ▼▼ | 100% | 99% | 100% | 92% | 125% |
| 20240829 | 816 | 816 | 813 | 814 | 300 | 1 | 100% | 100% | 21% | ▲ | 99% | 98% | 100% | 93% | 125% |
| 20240830 | 821 | 821 | 812 | 812 | 300 | -2 | 100% | 99% | 100% | ▼ | 100% | 99% | 100% | 98% | 125% |
| 20240902 | 813 | 813 | 797 | 809 | 5,300 | -3 | 100% | 100% | 1767% | ▼▼ | 100% | 99% | 101% | 97% | 124% |
| 20240903 | 809 | 810 | 809 | 810 | 1,000 | 1 | 100% | 100% | 19% | ▲ | 99% | 100% | 101% | 98% | 117% |
| 20240904 | 805 | 805 | 800 | 800 | 500 | -10 | 99% | 99% | 50% | ▼ | 101% | 100% | 103% | 96% | 116% |
| 20240905 | 794 | 810 | 790 | 803 | 2,300 | 3 | 100% | 101% | 460% | ▲ | 100% | 98% | 102% | 97% | 110% |
| 20240906 | 803 | 803 | 801 | 801 | 200 | -2 | 100% | 100% | 9% | ▼ | 102% | 101% | 104% | 97% | 108% |
| 20240909 | 782 | 802 | 781 | 801 | 3,100 | 0 | 100% | 102% | 1550% | -- | 100% | 98% | 102% | 97% | 104% |
| 20240910 | 801 | 801 | 783 | 797 | 1,500 | -4 | 100% | 100% | 48% | ▼ | 98% | 99% | 103% | 96% | 100% |
| 20240911 | 793 | 808 | 781 | 781 | 2,600 | -16 | 98% | 98% | 173% | ▼▼ | 100% | 104% | 104% | 94% | 100% |
| 20240912 | 784 | 786 | 784 | 786 | 700 | 5 | 101% | 100% | 27% | ▲ | 100% | 104% | 104% | 95% | 101% |
| 20240913 | 782 | 782 | 782 | 782 | 1,000 | -4 | 99% | 100% | 143% | ▼ | 98% | 102% | 103% | 94% | 100% |
| 20240917 | 795 | 795 | 782 | 782 | 500 | 0 | 100% | 98% | 50% | -- | 100% | 104% | 104% | 94% | 100% |
| 20240918 | 785 | 788 | 781 | 787 | 3,400 | 5 | 101% | 100% | 680% | ▲ | 103% | 104% | 104% | 95% | 101% |
| 20240919 | 788 | 814 | 788 | 814 | 3,500 | 27 | 103% | 103% | 103% | ▲▲ | 100% | 101% | 101% | 99% | 104% |
| 20240920 | 809 | 811 | 809 | 811 | 3,300 | -3 | 100% | 100% | 94% | ▼ | 100% | 100% | 101% | 99% | 104% |
| 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% | 101% | 100% | 104% |
| 20240926 | 814 | 818 | 814 | 816 | 4,800 | 2 | 100% | 100% | 155% | ▲▲▲ | 101% | 101% | 102% | 100% | 104% |
| 20240927 | 806 | 817 | 806 | 817 | 1,600 | 1 | 100% | 101% | 33% | ▲▲▲▲ | 100% | 101% | 102% | 100% | 105% |
| 20240930 | 807 | 815 | 795 | 810 | 2,300 | -7 | 99% | 100% | 144% | ▼ | 99% | 100% | 101% | 99% | 104% |
| 20241001 | 810 | 811 | 800 | 800 | 2,100 | -10 | 99% | 99% | 91% | ▼▼ | 100% | 100% | 101% | 98% | 102% |
| 20241002 | 809 | 809 | 807 | 809 | 500 | 9 | 101% | 100% | 24% | ▲ | 99% | 99% | 100% | 99% | 104% |
| 20241003 | 823 | 823 | 812 | 812 | 1,000 | 3 | 100% | 99% | 200% | ▲▲ | 100% | 100% | 101% | 99% | 104% |
| 20241004 | 810 | 813 | 809 | 809 | 500 | -3 | 100% | 100% | 50% | ▼ | 100% | 100% | 101% | 99% | 104% |
| 20241007 | 813 | 814 | 807 | 810 | 1,600 | 1 | 100% | 100% | 320% | ▲ | 100% | 101% | 0% | 99% | 104% |
| 20241008 | 810 | 815 | 810 | 812 | 1,000 | 2 | 100% | 100% | 63% | ▲▲ | 99% | 99% | 0% | 99% | 104% |
| 20241009 | 818 | 818 | 810 | 810 | 600 | -2 | 100% | 99% | 60% | ▼ | 100% | 99% | 0% | 99% | 104% |
| 20241010 | 818 | 818 | 813 | 814 | 800 | 4 | 100% | 100% | 133% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20241011 | 814 | 818 | 814 | 816 | 400 | 2 | 100% | 100% | 50% | ▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241015 | 800 | 810 | 798 | 803 | 5,000 | -13 | 98% | 100% | 1250% | ▼ | 100% | 102% | 0% | 98% | 103% |
| 20241016 | 803 | 809 | 803 | 806 | 1,400 | 3 | 100% | 100% | 28% | ▲ | 100% | 102% | 0% | 99% | 103% |
| 20241017 | 807 | 808 | 806 | 807 | 1,000 | 1 | 100% | 100% | 71% | ▲▲ | 101% | 0% | 0% | 99% | 103% |
| 20241018 | 808 | 817 | 808 | 817 | 1,200 | 10 | 101% | 101% | 120% | ▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241021 | 817 | 825 | 815 | 815 | 2,600 | -2 | 100% | 100% | 217% | ▼ | 101% | 0% | 0% | 100% | 102% |
| 20241022 | 814 | 820 | 814 | 820 | 200 | 5 | 101% | 101% | 8% | ▲ | % | % | % | 100% | 103% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 00:24:38 |
| 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 |