| 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 | 449 | 450 | 445 | 447 | 44,400 | 0 | 100% | 100% | 136% | -- | 99% | 102% | 108% | 100% | 110% |
| 20250311 | 444 | 445 | 435 | 440 | 87,800 | -7 | 98% | 99% | 198% | ▼ | 99% | 102% | 107% | 98% | 108% |
| 20250312 | 446 | 446 | 439 | 442 | 55,200 | 2 | 100% | 99% | 63% | ▲ | 99% | 103% | 107% | 99% | 108% |
| 20250313 | 445 | 447 | 438 | 441 | 68,500 | -1 | 100% | 99% | 124% | ▼ | 100% | 110% | 107% | 99% | 108% |
| 20250314 | 441 | 445 | 438 | 441 | 101,800 | 0 | 100% | 100% | 149% | -- | 101% | 114% | 106% | 99% | 108% |
| 20250317 | 445 | 451 | 443 | 451 | 93,200 | 10 | 102% | 101% | 92% | ▲ | 101% | 112% | 104% | 100% | 111% |
| 20250318 | 453 | 461 | 450 | 457 | 108,700 | 6 | 101% | 101% | 117% | ▲▲ | 98% | 105% | 101% | 100% | 110% |
| 20250319 | 458 | 459 | 449 | 449 | 61,300 | -8 | 98% | 98% | 56% | ▼ | 102% | 102% | 102% | 98% | 107% |
| 20250321 | 473 | 497 | 465 | 484 | 682,500 | 35 | 108% | 102% | 1113% | ▲ | 104% | 98% | 99% | 100% | 116% |
| 20250324 | 488 | 506 | 488 | 506 | 286,000 | 22 | 105% | 104% | 42% | ▲▲ | 95% | 94% | 95% | 100% | 121% |
| 20250325 | 506 | 507 | 481 | 482 | 143,200 | -24 | 95% | 95% | 50% | ▼ | 100% | 98% | 100% | 95% | 115% |
| 20250326 | 482 | 491 | 481 | 481 | 72,600 | -1 | 100% | 100% | 51% | ▼▼ | 100% | 98% | 100% | 95% | 110% |
| 20250327 | 480 | 486 | 476 | 478 | 68,300 | -3 | 99% | 100% | 94% | ▼▼▼ | 100% | 98% | 100% | 94% | 109% |
| 20250328 | 480 | 482 | 475 | 478 | 49,600 | 0 | 100% | 100% | 73% | -- | 100% | 97% | 105% | 94% | 109% |
| 20250331 | 471 | 472 | 464 | 470 | 98,400 | -8 | 98% | 100% | 198% | ▼ | 99% | 94% | 106% | 93% | 107% |
| 20250401 | 475 | 480 | 470 | 471 | 95,600 | 1 | 100% | 99% | 97% | ▲ | 100% | 94% | 107% | 93% | 107% |
| 20250402 | 471 | 472 | 465 | 470 | 27,800 | -1 | 100% | 100% | 29% | ▼ | 100% | 100% | 110% | 93% | 107% |
| 20250403 | 458 | 464 | 456 | 459 | 116,300 | -11 | 98% | 100% | 418% | ▼▼ | 99% | 102% | 111% | 91% | 104% |
| 20250404 | 452 | 455 | 433 | 447 | 284,000 | -12 | 97% | 99% | 244% | ▼▼▼ | 101% | 106% | 115% | 88% | 102% |
| 20250408 | 437 | 447 | 435 | 443 | 101,800 | -4 | 99% | 101% | 36% | ▼▼▼▼ | 99% | 104% | 118% | 88% | 101% |
| 20250409 | 443 | 443 | 429 | 440 | 106,500 | -3 | 99% | 99% | 105% | ▼▼▼▼▼ | 99% | 99% | 112% | 87% | 100% |
| 20250410 | 464 | 466 | 456 | 459 | 87,600 | 19 | 104% | 99% | 82% | ▲ | 102% | 103% | 116% | 91% | 104% |
| 20250411 | 451 | 459 | 445 | 459 | 50,700 | 0 | 100% | 102% | 58% | -- | 101% | 105% | 114% | 91% | 104% |
| 20250414 | 459 | 463 | 459 | 462 | 31,400 | 3 | 101% | 101% | 62% | ▲ | 98% | 104% | 113% | 91% | 105% |
| 20250415 | 465 | 467 | 458 | 458 | 57,600 | -4 | 99% | 98% | 183% | ▼ | 99% | 104% | 115% | 91% | 104% |
| 20250416 | 460 | 461 | 455 | 457 | 23,700 | -1 | 100% | 99% | 41% | ▼▼ | 102% | 103% | 116% | 90% | 104% |
| 20250417 | 456 | 464 | 456 | 464 | 39,900 | 7 | 102% | 102% | 168% | ▲ | 104% | 102% | 113% | 92% | 105% |
| 20250418 | 465 | 482 | 465 | 482 | 176,000 | 18 | 104% | 104% | 441% | ▲▲ | 101% | 100% | 110% | 95% | 110% |
| 20250421 | 477 | 484 | 476 | 480 | 119,100 | -2 | 100% | 101% | 68% | ▼ | 98% | 104% | 110% | 95% | 109% |
| 20250422 | 477 | 478 | 465 | 468 | 59,300 | -12 | 98% | 98% | 50% | ▼▼ | 99% | 106% | 111% | 97% | 106% |
| 20250423 | 474 | 475 | 467 | 471 | 93,800 | 3 | 101% | 99% | 158% | ▲ | 100% | 106% | 111% | 98% | 107% |
| 20250424 | 474 | 475 | 470 | 472 | 29,600 | 1 | 100% | 100% | 32% | ▲▲ | 101% | 104% | 112% | 98% | 107% |
| 20250425 | 472 | 479 | 472 | 479 | 38,500 | 7 | 101% | 101% | 130% | ▲▲▲ | 102% | 103% | 109% | 99% | 109% |
| 20250428 | 483 | 494 | 483 | 494 | 76,700 | 15 | 103% | 102% | 199% | ▲▲▲▲ | 101% | 103% | 106% | 100% | 112% |
| 20250430 | 496 | 504 | 496 | 503 | 101,300 | 9 | 102% | 101% | 132% | ▲▲▲▲▲ | 99% | 105% | 107% | 100% | 114% |
| 20250501 | 495 | 498 | 490 | 491 | 120,100 | -12 | 98% | 99% | 119% | ▼ | 99% | 107% | 108% | 98% | 112% |
| 20250502 | 492 | 494 | 483 | 488 | 70,200 | -3 | 99% | 99% | 58% | ▼▼ | 101% | 106% | 108% | 97% | 111% |
| 20250507 | 493 | 497 | 478 | 496 | 94,700 | 8 | 102% | 101% | 135% | ▲ | 103% | 106% | 107% | 99% | 113% |
| 20250508 | 495 | 514 | 485 | 511 | 239,200 | 15 | 103% | 103% | 253% | ▲▲ | 102% | 103% | 103% | 100% | 116% |
| 20250509 | 513 | 526 | 512 | 521 | 189,900 | 10 | 102% | 102% | 79% | ▲▲▲ | 100% | 100% | 101% | 100% | 118% |
| 20250512 | 525 | 529 | 523 | 524 | 78,000 | 3 | 101% | 100% | 41% | ▲▲▲▲ | 100% | 98% | 101% | 100% | 115% |
| 20250513 | 525 | 528 | 520 | 523 | 99,200 | -1 | 100% | 100% | 127% | ▼ | 101% | 101% | 101% | 100% | 114% |
| 20250514 | 523 | 526 | 521 | 526 | 66,400 | 3 | 101% | 101% | 67% | ▲ | 100% | 100% | 101% | 100% | 115% |
| 20250515 | 526 | 531 | 521 | 527 | 105,500 | 1 | 100% | 100% | 159% | ▲▲ | 98% | 100% | 101% | 100% | 115% |
| 20250516 | 526 | 526 | 512 | 516 | 111,900 | -11 | 98% | 98% | 106% | ▼ | 100% | 101% | 103% | 98% | 113% |
| 20250519 | 516 | 518 | 509 | 515 | 62,100 | -1 | 100% | 100% | 55% | ▼▼ | 102% | 101% | 102% | 98% | 111% |
| 20250520 | 518 | 526 | 518 | 526 | 67,800 | 11 | 102% | 102% | 109% | ▲ | 100% | 100% | 100% | 100% | 112% |
| 20250521 | 526 | 526 | 522 | 524 | 42,000 | -2 | 100% | 100% | 62% | ▼ | 99% | 101% | 100% | 99% | 112% |
| 20250522 | 524 | 524 | 518 | 520 | 45,600 | -4 | 99% | 99% | 109% | ▼▼ | 99% | 101% | 101% | 99% | 111% |
| 20250523 | 522 | 525 | 512 | 515 | 98,300 | -5 | 99% | 99% | 216% | ▼▼▼ | 101% | 103% | 0% | 98% | 109% |
| 20250526 | 516 | 524 | 516 | 521 | 66,400 | 6 | 101% | 101% | 68% | ▲ | 101% | 102% | 0% | 99% | 110% |
| 20250527 | 521 | 526 | 521 | 525 | 34,500 | 4 | 101% | 101% | 52% | ▲▲ | 100% | 101% | 0% | 100% | 110% |
| 20250528 | 526 | 529 | 521 | 528 | 99,600 | 3 | 101% | 100% | 289% | ▲▲▲ | 99% | 100% | 0% | 100% | 108% |
| 20250529 | 529 | 534 | 525 | 526 | 88,900 | -2 | 100% | 99% | 89% | ▼ | 101% | 100% | 0% | 100% | 108% |
| 20250530 | 526 | 529 | 524 | 529 | 34,100 | 3 | 101% | 101% | 38% | ▲ | 100% | 99% | 0% | 100% | 108% |
| 20250602 | 529 | 531 | 526 | 530 | 51,900 | 1 | 100% | 100% | 152% | ▲▲ | 99% | 99% | 0% | 100% | 109% |
| 20250603 | 531 | 531 | 523 | 527 | 45,200 | -3 | 99% | 99% | 87% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20250604 | 525 | 527 | 523 | 525 | 41,300 | -2 | 100% | 100% | 91% | ▼▼ | 100% | 0% | 0% | 99% | 103% |
| 20250605 | 525 | 527 | 523 | 526 | 18,000 | 1 | 100% | 100% | 44% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 525 | 528 | 524 | 526 | 20,500 | 0 | 100% | 100% | 114% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 15,500 | 107,300 | 0 | 40,800 | 15,500 | 66,500 |
| 2025-05-23 | 15,100 | 115,300 | 0 | 40,800 | 15,100 | 74,500 |
| 2025-05-16 | 14,400 | 123,400 | 0 | 41,400 | 14,400 | 82,000 |
| 2025-05-09 | 15,100 | 118,800 | 0 | 49,700 | 15,100 | 69,100 |
| 2025-05-02 | 14,000 | 137,000 | 0 | 47,300 | 14,000 | 89,700 |
| 2025-04-25 | 9,500 | 142,200 | 0 | 52,800 | 9,500 | 89,400 |
| 2025-04-18 | 9,800 | 153,400 | 0 | 57,300 | 9,800 | 96,100 |
| 2025-04-11 | 7,000 | 149,100 | 0 | 52,200 | 7,000 | 96,900 |
| 2025-04-04 | 8,400 | 167,400 | 0 | 62,200 | 8,400 | 105,200 |
| 2025-03-28 | 16,700 | 229,700 | 0 | 69,800 | 16,700 | 159,900 |
| 2025-03-21 | 19,000 | 257,000 | 0 | 74,000 | 19,000 | 183,000 |
| 2025-03-14 | 3,000 | 185,200 | 0 | 61,600 | 3,000 | 123,600 |
| 2025-03-07 | 5,000 | 177,100 | 0 | 61,500 | 5,000 | 115,600 |
| 2025-02-28 | 6,400 | 164,300 | 0 | 56,200 | 6,400 | 108,100 |
| 2025-02-21 | 2,200 | 136,400 | 0 | 44,900 | 2,200 | 91,500 |
| 2025-02-14 | 2,500 | 135,900 | 0 | 40,500 | 2,500 | 95,400 |
| 2025-02-07 | 4,100 | 129,100 | 0 | 38,300 | 4,100 | 90,800 |
| 2025-01-31 | 3,900 | 146,600 | 0 | 44,500 | 3,900 | 102,100 |
| 2025-01-24 | 2,600 | 125,700 | 0 | 35,500 | 2,600 | 90,200 |
| 2025-01-17 | 2,500 | 136,100 | 0 | 34,800 | 2,500 | 101,300 |
| 2025-01-10 | 300 | 123,300 | 0 | 24,500 | 300 | 98,800 |
| 2024-12-27 | 2,300 | 116,900 | 0 | 25,200 | 2,300 | 91,700 |
| 2024-12-20 | 1,200 | 117,700 | 0 | 26,200 | 1,200 | 91,500 |
| 2024-12-13 | 600 | 119,000 | 0 | 24,200 | 600 | 94,800 |
| 2024-12-06 | 600 | 124,900 | 0 | 23,200 | 600 | 101,700 |
| 2024-11-29 | 800 | 118,900 | 0 | 25,800 | 800 | 93,100 |
| 2024-11-22 | 1,200 | 131,200 | 0 | 46,800 | 1,200 | 84,400 |
| 2024-11-15 | 1,600 | 108,400 | 0 | 26,900 | 1,600 | 81,500 |
| 2024-11-08 | 2,600 | 109,000 | 0 | 33,400 | 2,600 | 75,600 |
| 2024-11-01 | 4,100 | 117,600 | 0 | 32,300 | 4,100 | 85,300 |
| 2024-10-25 | 1,600 | 121,500 | 0 | 33,000 | 1,600 | 88,500 |
| 2024-10-18 | 1,300 | 124,500 | 0 | 32,900 | 1,300 | 91,600 |
| 2024-10-11 | 1,500 | 128,000 | 0 | 33,500 | 1,500 | 94,500 |
| 2024-10-04 | 3,200 | 132,400 | 0 | 35,600 | 3,200 | 96,800 |
| 2024-09-27 | 1,700 | 151,800 | 0 | 37,100 | 1,700 | 114,700 |
| 2024-09-20 | 3,800 | 162,600 | 0 | 36,400 | 3,800 | 126,200 |
| 2024-09-13 | 2,300 | 181,600 | 0 | 37,200 | 2,300 | 144,400 |
| 2024-09-06 | 3,600 | 190,700 | 0 | 44,100 | 3,600 | 146,600 |
| 2024-08-30 | 3,200 | 184,300 | 0 | 61,900 | 3,200 | 122,400 |
| 2024-08-23 | 3,500 | 164,500 | 0 | 45,900 | 3,500 | 118,600 |
| 2024-08-16 | 3,300 | 173,400 | 0 | 46,200 | 3,300 | 127,200 |
| 2024-08-09 | 4,200 | 166,800 | 0 | 46,700 | 4,200 | 120,100 |
| 2024-08-02 | 10,200 | 224,500 | 0 | 53,300 | 10,200 | 171,200 |
| 2024-07-26 | 11,000 | 230,000 | 0 | 58,100 | 11,000 | 171,900 |
| 2024-07-19 | 13,300 | 203,200 | 0 | 54,000 | 13,300 | 149,200 |
| 2024-07-12 | 17,800 | 212,400 | 0 | 54,500 | 17,800 | 157,900 |
| 2024-07-05 | 13,200 | 196,900 | 0 | 51,200 | 13,200 | 145,700 |
| 2024-06-28 | 15,600 | 206,700 | 0 | 48,700 | 15,600 | 158,000 |
| 2024-06-21 | 15,600 | 207,000 | 0 | 47,900 | 15,600 | 159,100 |
| 2024-06-14 | 16,900 | 175,200 | 0 | 48,100 | 16,900 | 127,100 |
| 2024-06-07 | 16,400 | 194,800 | 0 | 57,200 | 16,400 | 137,600 |
| 2024-05-31 | 15,300 | 196,200 | 0 | 70,500 | 15,300 | 125,700 |
| 2024-05-24 | 19,700 | 246,400 | 0 | 113,900 | 19,700 | 132,500 |
| 2024-05-17 | 15,900 | 201,800 | 0 | 91,100 | 15,900 | 110,700 |
| 2024-05-10 | 16,100 | 184,300 | 0 | 66,600 | 16,100 | 117,700 |
| 2024-05-02 | 12,000 | 155,700 | 0 | 45,800 | 12,000 | 109,900 |
| 2024-04-26 | 6,800 | 166,000 | 0 | 52,700 | 6,800 | 113,300 |
| 2024-04-19 | 2,700 | 174,200 | 0 | 53,600 | 2,700 | 120,600 |
| 2024-04-12 | 3,700 | 175,100 | 0 | 53,200 | 3,700 | 121,900 |
| 2024-04-05 | 3,200 | 165,000 | 0 | 46,900 | 3,200 | 118,100 |
| 2024-03-29 | 2,300 | 145,600 | 0 | 47,700 | 2,300 | 97,900 |
| 2024-03-22 | 3,100 | 127,500 | 0 | 44,100 | 3,100 | 83,400 |
| 2024-03-15 | 3,000 | 127,000 | 0 | 39,800 | 3,000 | 87,200 |
| 2024-03-08 | 800 | 117,800 | 0 | 39,100 | 800 | 78,700 |
| 2024-03-01 | 1,300 | 116,200 | 0 | 27,100 | 1,300 | 89,100 |
| 2024-02-22 | 800 | 97,100 | 0 | 21,100 | 800 | 76,000 |
| 2024-02-16 | 1,000 | 103,800 | 0 | 26,000 | 1,000 | 77,800 |
| 2024-02-09 | 4,800 | 129,600 | 0 | 18,900 | 4,800 | 110,700 |
| 2024-02-02 | 800 | 140,900 | 0 | 38,100 | 800 | 102,800 |
| 2024-01-26 | 6,000 | 100,200 | 0 | 13,700 | 6,000 | 86,500 |
| 2024-01-19 | 6,300 | 75,700 | 0 | 10,500 | 6,300 | 65,200 |
| 2024-01-12 | 200 | 127,800 | 0 | 39,800 | 200 | 88,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250602 | 15:30 | 共和電 | 自己株式の取得状況に関するお知らせ |
| 20250507 | 15:30 | 共和電 | 2025年12月期第1四半期決算短信〔日本基準〕(連結) |
| 20250501 | 15:30 | 共和電 | 自己株式の取得状況に関するお知らせ |
| 20250425 | 16:45 | 共和電 | 譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20250402 | 15:30 | 共和電 | 自己株式の取得状況に関するお知らせ |
| 20250327 | 15:30 | 共和電 | 譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20250319 | 15:30 | 共和電 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250225 | 15:30 | 共和電 | 中期経営計画の策定と資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 20250210 | 15:30 | 共和電 | 2024年12月期決算短信〔日本基準〕(連結) |
| 20250210 | 15:30 | 共和電 | 剰余金の配当(増配)に関するお知らせ |
| 20241223 | 15:30 | 共和電 | 代表取締役の異動に関するお知らせ |
| 20241105 | 15:30 | 共和電 | 2024年12月期第3四半期決算短信〔日本基準〕(連結) |
| 20240805 | 15:00 | 共和電 | 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240729 | 15:00 | 共和電 | 剰余金の配当(中間配当)に関するお知らせ |
| 20240729 | 15:00 | 共和電 | 2024年12月期第2四半期(中間期)連結業績予想の修正に関するお知らせ |
| 20240507 | 15:00 | 共和電 | 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 20240327 | 15:00 | 共和電 | 譲渡制限付株式としての自己株式処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6853 | 1 | 2025-06-07 19:25:26 | |
| 6853 | 2 | 2024.07.28IRトピックス剰余金の配当 (中間配当)に関するお知らせ | 2024-07-29 21:32:24 |
| 6853 | 2 | 2024.07.28IRトピックス2024年12月期 第2四半期(中間期)連結 業績予想 の修正に関するお知らせ | 2024-07-29 21:32:23 |
| 6853 | 2 | 2024.05.06IRトピックス2024年12月期 第1四半期 決算短信〔日本基準〕（連結）(322 KB) | 2024-06-18 15:50:17 |
| 6853 | 2 | 2024.05.13IRトピックス2024年12月期 第1四半期報告書・確認書 (448 KB) | 2024-06-18 15:50:16 |
| 6853 | 2 | 電子公告 - 投資家情報｜共和電業 | 2024-06-14 20:43:22 |
| 6853 | 2 | よくあるご質問 - 投資家情報｜共和電業 | 2024-06-14 20:43:21 |
| 6853 | 2 | 銘柄基本情報 - 投資家情報｜共和電業 | 2024-06-14 20:43:20 |
| 6853 | 2 | IRカレンダー - 投資家情報｜共和電業 | 2024-06-14 20:43:19 |
| 6853 | 2 | 関連会社の決算開示資料 - 投資家情報｜共和電業 | 2024-06-14 20:43:17 |