| 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 | 440 | 441 | 436 | 436 | 56,800 | -7 | 98% | 99% | 79% | ▼▼ | 100% | 100% | 92% | 93% | 100% |
| 20240726 | 436 | 439 | 435 | 435 | 35,600 | -1 | 100% | 100% | 63% | ▼▼▼ | 101% | 95% | 91% | 93% | 100% |
| 20240729 | 439 | 445 | 437 | 445 | 32,800 | 10 | 102% | 101% | 92% | ▲ | 97% | 91% | 93% | 95% | 102% |
| 20240730 | 434 | 434 | 422 | 422 | 331,100 | -23 | 95% | 97% | 1009% | ▼ | 103% | 92% | 97% | 90% | 100% |
| 20240731 | 424 | 436 | 424 | 436 | 85,500 | 14 | 103% | 103% | 26% | ▲ | 96% | 89% | 94% | 93% | 103% |
| 20240801 | 435 | 435 | 413 | 418 | 173,800 | -18 | 96% | 96% | 203% | ▼ | 96% | 94% | 101% | 89% | 100% |
| 20240802 | 410 | 410 | 394 | 395 | 218,900 | -23 | 94% | 96% | 126% | ▼▼ | 89% | 104% | 114% | 84% | 100% |
| 20240805 | 372 | 381 | 327 | 330 | 272,900 | -65 | 84% | 89% | 125% | ▼▼▼ | 97% | 98% | 107% | 70% | 100% |
| 20240806 | 400 | 401 | 372 | 389 | 287,100 | 59 | 118% | 97% | 105% | ▲ | 102% | 106% | 114% | 83% | 118% |
| 20240807 | 377 | 400 | 377 | 384 | 156,200 | -5 | 99% | 102% | 54% | ▼ | 98% | 104% | 111% | 82% | 116% |
| 20240808 | 384 | 386 | 374 | 378 | 114,100 | -6 | 98% | 98% | 73% | ▼▼ | 100% | 104% | 111% | 81% | 115% |
| 20240809 | 386 | 395 | 382 | 386 | 92,500 | 8 | 102% | 100% | 81% | ▲ | 99% | 101% | 108% | 82% | 117% |
| 20240813 | 397 | 398 | 392 | 392 | 46,600 | 6 | 102% | 99% | 50% | ▲▲ | 100% | 101% | 108% | 84% | 119% |
| 20240814 | 398 | 401 | 393 | 398 | 35,500 | 6 | 102% | 100% | 76% | ▲▲▲ | 99% | 100% | 107% | 85% | 121% |
| 20240815 | 400 | 402 | 395 | 395 | 61,000 | -3 | 99% | 99% | 172% | ▼ | 101% | 101% | 108% | 85% | 120% |
| 20240816 | 398 | 402 | 398 | 400 | 43,100 | 5 | 101% | 101% | 71% | ▲ | 99% | 100% | 107% | 88% | 121% |
| 20240819 | 400 | 403 | 394 | 394 | 45,700 | -6 | 99% | 99% | 106% | ▼ | 100% | 100% | 107% | 87% | 119% |
| 20240820 | 400 | 402 | 398 | 400 | 39,100 | 6 | 102% | 100% | 86% | ▲ | 101% | 102% | 108% | 88% | 121% |
| 20240821 | 398 | 400 | 395 | 400 | 33,800 | 0 | 100% | 101% | 86% | -- | 100% | 103% | 107% | 90% | 121% |
| 20240822 | 400 | 400 | 396 | 398 | 10,900 | -2 | 100% | 100% | 32% | ▼ | 100% | 103% | 109% | 89% | 121% |
| 20240823 | 399 | 403 | 398 | 400 | 21,000 | 2 | 101% | 100% | 193% | ▲ | 99% | 103% | 107% | 90% | 121% |
| 20240826 | 403 | 403 | 399 | 400 | 17,000 | 0 | 100% | 99% | 81% | -- | 101% | 106% | 108% | 90% | 121% |
| 20240827 | 400 | 404 | 398 | 404 | 29,300 | 4 | 101% | 101% | 172% | ▲ | 102% | 106% | 107% | 93% | 122% |
| 20240828 | 404 | 412 | 399 | 411 | 107,300 | 7 | 102% | 102% | 366% | ▲▲ | 100% | 105% | 106% | 94% | 125% |
| 20240829 | 409 | 410 | 406 | 410 | 34,300 | -1 | 100% | 100% | 32% | ▼ | 101% | 104% | 105% | 98% | 124% |
| 20240830 | 411 | 415 | 409 | 415 | 27,300 | 5 | 101% | 101% | 80% | ▲ | 100% | 101% | 103% | 100% | 126% |
| 20240902 | 423 | 430 | 422 | 425 | 99,300 | 10 | 102% | 100% | 364% | ▲▲ | 100% | 100% | 101% | 100% | 129% |
| 20240903 | 430 | 431 | 424 | 428 | 52,100 | 3 | 101% | 100% | 52% | ▲▲▲ | 100% | 104% | 105% | 100% | 113% |
| 20240904 | 413 | 425 | 413 | 415 | 91,900 | -13 | 97% | 100% | 176% | ▼ | 103% | 102% | 104% | 97% | 110% |
| 20240905 | 416 | 428 | 416 | 428 | 64,500 | 13 | 103% | 103% | 70% | ▲ | 100% | 99% | 102% | 100% | 113% |
| 20240906 | 427 | 431 | 421 | 425 | 51,500 | -3 | 99% | 100% | 80% | ▼ | 102% | 101% | 104% | 99% | 110% |
| 20240909 | 418 | 430 | 416 | 428 | 107,600 | 3 | 101% | 102% | 209% | ▲ | 99% | 98% | 101% | 100% | 109% |
| 20240910 | 430 | 430 | 425 | 425 | 25,400 | -3 | 99% | 99% | 24% | ▼ | 98% | 100% | 102% | 99% | 108% |
| 20240911 | 425 | 426 | 415 | 417 | 42,900 | -8 | 98% | 98% | 169% | ▼▼ | 100% | 101% | 103% | 97% | 106% |
| 20240912 | 422 | 428 | 419 | 421 | 35,100 | 4 | 101% | 100% | 82% | ▲ | 100% | 103% | 103% | 98% | 107% |
| 20240913 | 421 | 423 | 421 | 422 | 11,600 | 1 | 100% | 100% | 33% | ▲▲ | 99% | 102% | 101% | 99% | 107% |
| 20240917 | 425 | 425 | 416 | 422 | 35,300 | 0 | 100% | 99% | 304% | -- | 100% | 101% | 101% | 99% | 106% |
| 20240918 | 425 | 427 | 420 | 426 | 34,300 | 4 | 101% | 100% | 97% | ▲ | 100% | 100% | 100% | 100% | 107% |
| 20240919 | 428 | 429 | 424 | 427 | 33,700 | 1 | 100% | 100% | 98% | ▲▲ | 100% | 98% | 98% | 100% | 107% |
| 20240920 | 435 | 436 | 429 | 433 | 80,700 | 6 | 101% | 100% | 239% | ▲▲▲ | 99% | 97% | 97% | 100% | 108% |
| 20240924 | 433 | 434 | 427 | 429 | 38,800 | -4 | 99% | 99% | 48% | ▼ | 99% | 101% | 98% | 99% | 107% |
| 20240925 | 429 | 429 | 421 | 423 | 33,300 | -6 | 99% | 99% | 86% | ▼▼ | 101% | 103% | 99% | 98% | 105% |
| 20240926 | 423 | 426 | 420 | 426 | 39,600 | 3 | 101% | 101% | 119% | ▲ | 100% | 101% | 99% | 98% | 104% |
| 20240927 | 423 | 428 | 420 | 422 | 51,000 | -4 | 99% | 100% | 129% | ▼ | 101% | 103% | 101% | 97% | 103% |
| 20240930 | 417 | 422 | 416 | 421 | 71,200 | -1 | 100% | 101% | 140% | ▼▼ | 100% | 99% | 97% | 97% | 101% |
| 20241001 | 432 | 435 | 428 | 434 | 100,400 | 13 | 103% | 100% | 141% | ▲ | 100% | 100% | 98% | 100% | 105% |
| 20241002 | 427 | 431 | 425 | 427 | 21,900 | -7 | 98% | 100% | 22% | ▼ | 99% | 98% | 97% | 98% | 103% |
| 20241003 | 432 | 432 | 427 | 428 | 20,500 | 1 | 100% | 99% | 94% | ▲ | 99% | 97% | 96% | 99% | 103% |
| 20241004 | 432 | 432 | 427 | 427 | 9,000 | -1 | 100% | 99% | 44% | ▼ | 100% | 98% | 97% | 98% | 102% |
| 20241007 | 428 | 431 | 427 | 427 | 22,400 | 0 | 100% | 100% | 249% | -- | 99% | 99% | 0% | 98% | 102% |
| 20241008 | 426 | 426 | 422 | 422 | 33,700 | -5 | 99% | 99% | 150% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241009 | 423 | 423 | 417 | 421 | 42,700 | -1 | 100% | 100% | 127% | ▼▼ | 99% | 100% | 0% | 97% | 101% |
| 20241010 | 421 | 421 | 416 | 418 | 33,700 | -3 | 99% | 99% | 79% | ▼▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241011 | 415 | 418 | 412 | 417 | 38,900 | -1 | 100% | 100% | 115% | ▼▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241015 | 419 | 422 | 414 | 420 | 42,800 | 3 | 101% | 100% | 110% | ▲ | 101% | 101% | 0% | 97% | 101% |
| 20241016 | 412 | 419 | 412 | 418 | 43,900 | -2 | 100% | 101% | 103% | ▼ | 101% | 100% | 0% | 96% | 100% |
| 20241017 | 416 | 419 | 416 | 419 | 13,100 | 1 | 100% | 101% | 30% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 420 | 420 | 414 | 418 | 29,000 | -1 | 100% | 100% | 221% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241021 | 420 | 421 | 416 | 416 | 33,200 | -2 | 100% | 99% | 114% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 418 | 418 | 411 | 414 | 28,000 | -2 | 100% | 99% | 84% | ▼▼▼ | % | % | % | 95% | 100% |
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 | 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U8U8 | 350 | 2024-08-22 15:58 | 株式会社共和電業 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6853 | 1 | 2024-10-23 00:27:47 | |
| 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 |