| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 392 | 398 | 392 | 398 | 60,600 | 4 | 101% | 102% | 71% | ▲ | 101% | 101% | 106% | 93% | 101% |
| 20250121 | 398 | 400 | 396 | 400 | 41,900 | 2 | 101% | 101% | 69% | ▲▲ | 101% | 101% | 106% | 93% | 102% |
| 20250122 | 399 | 402 | 399 | 402 | 38,500 | 2 | 101% | 101% | 92% | ▲▲▲ | 100% | 100% | 105% | 94% | 102% |
| 20250123 | 402 | 402 | 398 | 400 | 31,200 | -2 | 100% | 100% | 81% | ▼ | 100% | 101% | 106% | 93% | 102% |
| 20250124 | 400 | 402 | 398 | 400 | 41,200 | 0 | 100% | 100% | 132% | -- | 100% | 101% | 106% | 93% | 102% |
| 20250127 | 400 | 402 | 398 | 401 | 31,700 | 1 | 100% | 100% | 77% | ▲ | 101% | 101% | 110% | 94% | 102% |
| 20250128 | 400 | 402 | 399 | 402 | 34,500 | 1 | 100% | 101% | 109% | ▲▲ | 100% | 100% | 111% | 95% | 102% |
| 20250129 | 401 | 402 | 400 | 402 | 40,700 | 0 | 100% | 100% | 118% | -- | 98% | 101% | 111% | 95% | 102% |
| 20250130 | 399 | 406 | 392 | 392 | 463,200 | -10 | 98% | 98% | 1138% | ▼ | 101% | 102% | 112% | 94% | 100% |
| 20250131 | 399 | 405 | 399 | 402 | 84,800 | 10 | 103% | 101% | 18% | ▲ | 100% | 101% | 111% | 96% | 103% |
| 20250203 | 402 | 402 | 399 | 402 | 48,900 | 0 | 100% | 100% | 58% | -- | 99% | 103% | 111% | 98% | 103% |
| 20250204 | 402 | 402 | 398 | 399 | 24,700 | -3 | 99% | 99% | 51% | ▼ | 100% | 103% | 111% | 97% | 102% |
| 20250205 | 402 | 403 | 399 | 403 | 34,100 | 4 | 101% | 100% | 138% | ▲ | 101% | 102% | 111% | 99% | 103% |
| 20250206 | 402 | 406 | 402 | 406 | 23,400 | 3 | 101% | 101% | 69% | ▲▲ | 100% | 101% | 110% | 100% | 104% |
| 20250207 | 406 | 409 | 406 | 407 | 27,000 | 1 | 100% | 100% | 115% | ▲▲▲ | 101% | 101% | 109% | 100% | 104% |
| 20250210 | 410 | 413 | 408 | 413 | 92,400 | 6 | 101% | 101% | 342% | ▲▲▲▲ | 99% | 102% | 108% | 100% | 105% |
| 20250212 | 414 | 415 | 407 | 409 | 99,800 | -4 | 99% | 99% | 108% | ▼ | 100% | 103% | 109% | 99% | 104% |
| 20250213 | 410 | 412 | 408 | 411 | 27,500 | 2 | 100% | 100% | 28% | ▲ | 100% | 104% | 110% | 100% | 105% |
| 20250214 | 409 | 410 | 406 | 408 | 31,300 | -3 | 99% | 100% | 114% | ▼ | 101% | 103% | 112% | 99% | 104% |
| 20250217 | 408 | 414 | 407 | 414 | 38,000 | 6 | 101% | 101% | 121% | ▲ | 102% | 106% | 110% | 100% | 106% |
| 20250218 | 414 | 427 | 414 | 423 | 130,700 | 9 | 102% | 102% | 344% | ▲▲ | 100% | 104% | 114% | 100% | 108% |
| 20250219 | 424 | 425 | 416 | 424 | 70,600 | 1 | 100% | 100% | 54% | ▲▲▲ | 99% | 105% | 115% | 100% | 108% |
| 20250220 | 422 | 425 | 419 | 419 | 43,700 | -5 | 99% | 99% | 62% | ▼ | 100% | 106% | 120% | 99% | 107% |
| 20250225 | 421 | 421 | 414 | 420 | 53,100 | 1 | 100% | 100% | 122% | ▲ | 98% | 100% | 114% | 99% | 107% |
| 20250226 | 444 | 449 | 429 | 437 | 352,600 | 17 | 104% | 98% | 664% | ▲▲ | 101% | 101% | 116% | 100% | 111% |
| 20250227 | 438 | 443 | 435 | 441 | 132,000 | 4 | 101% | 101% | 37% | ▲▲▲ | 101% | 100% | 115% | 100% | 113% |
| 20250228 | 441 | 444 | 438 | 444 | 70,500 | 3 | 101% | 101% | 53% | ▲▲▲▲ | 100% | 101% | 114% | 100% | 113% |
| 20250303 | 443 | 447 | 439 | 445 | 77,000 | 1 | 100% | 100% | 109% | ▲▲▲▲▲ | 100% | 100% | 114% | 100% | 114% |
| 20250304 | 445 | 446 | 440 | 443 | 33,200 | -2 | 100% | 100% | 43% | ▼ | 100% | 101% | 114% | 100% | 111% |
| 20250305 | 443 | 446 | 440 | 442 | 46,500 | -1 | 100% | 100% | 140% | ▼▼ | 99% | 100% | 114% | 99% | 111% |
| 20250306 | 444 | 445 | 440 | 441 | 42,700 | -1 | 100% | 99% | 92% | ▼▼▼ | 101% | 100% | 115% | 99% | 111% |
| 20250307 | 441 | 448 | 441 | 447 | 32,600 | 6 | 101% | 101% | 76% | ▲ | 100% | 98% | 107% | 100% | 111% |
| 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% | 102% | 94% | 109% |
| 20250331 | 471 | 472 | 464 | 470 | 98,400 | -8 | 98% | 100% | 198% | ▼ | 99% | 94% | 101% | 93% | 107% |
| 20250401 | 475 | 480 | 470 | 471 | 95,600 | 1 | 100% | 99% | 97% | ▲ | 100% | 94% | 102% | 93% | 107% |
| 20250402 | 471 | 472 | 465 | 470 | 27,800 | -1 | 100% | 100% | 29% | ▼ | 100% | 100% | 105% | 93% | 107% |
| 20250403 | 458 | 464 | 456 | 459 | 116,300 | -11 | 98% | 100% | 418% | ▼▼ | 99% | 102% | 0% | 91% | 104% |
| 20250404 | 452 | 455 | 433 | 447 | 284,000 | -12 | 97% | 99% | 244% | ▼▼▼ | 101% | 106% | 0% | 88% | 102% |
| 20250408 | 437 | 447 | 435 | 443 | 101,800 | -4 | 99% | 101% | 36% | ▼▼▼▼ | 99% | 104% | 0% | 88% | 101% |
| 20250409 | 443 | 443 | 429 | 440 | 106,500 | -3 | 99% | 99% | 105% | ▼▼▼▼▼ | 99% | 99% | 0% | 87% | 100% |
| 20250410 | 464 | 466 | 456 | 459 | 87,600 | 19 | 104% | 99% | 82% | ▲ | 102% | 103% | 0% | 91% | 104% |
| 20250411 | 451 | 459 | 445 | 459 | 50,700 | 0 | 100% | 102% | 58% | -- | 101% | 105% | 0% | 91% | 104% |
| 20250414 | 459 | 463 | 459 | 462 | 31,400 | 3 | 101% | 101% | 62% | ▲ | 98% | 104% | 0% | 91% | 105% |
| 20250415 | 465 | 467 | 458 | 458 | 57,600 | -4 | 99% | 98% | 183% | ▼ | 99% | 0% | 0% | 91% | 104% |
| 20250416 | 460 | 461 | 455 | 457 | 23,700 | -1 | 100% | 99% | 41% | ▼▼ | 102% | 0% | 0% | 90% | 104% |
| 20250417 | 456 | 464 | 456 | 464 | 39,900 | 7 | 102% | 102% | 168% | ▲ | 104% | 0% | 0% | 92% | 105% |
| 20250418 | 465 | 482 | 465 | 482 | 176,000 | 18 | 104% | 104% | 441% | ▲▲ | % | % | % | 95% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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
| 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 | 2025-04-19 04:21:49 | |
| 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 |