| 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 | 3,180 | 3,200 | 3,155 | 3,170 | 1,600 | -10 | 100% | 100% | 27% | ▼ | 100% | 100% | 100% | 100% | 111% |
| 20240925 | 3,175 | 3,180 | 3,170 | 3,170 | 600 | 0 | 100% | 100% | 38% | -- | 101% | 100% | 101% | 100% | 111% |
| 20240926 | 3,170 | 3,200 | 3,115 | 3,200 | 3,800 | 30 | 101% | 101% | 633% | ▲ | 101% | 102% | 101% | 100% | 112% |
| 20240927 | 3,150 | 3,200 | 3,150 | 3,190 | 1,100 | -10 | 100% | 101% | 29% | ▼ | 101% | 103% | 100% | 100% | 112% |
| 20240930 | 3,130 | 3,155 | 3,130 | 3,155 | 400 | -35 | 99% | 101% | 36% | ▼▼ | 100% | 101% | 101% | 99% | 111% |
| 20241001 | 3,180 | 3,215 | 3,180 | 3,185 | 1,800 | 30 | 101% | 100% | 450% | ▲ | 99% | 100% | 100% | 100% | 112% |
| 20241002 | 3,210 | 3,210 | 3,165 | 3,185 | 1,400 | 0 | 100% | 99% | 78% | -- | 100% | 100% | 100% | 100% | 112% |
| 20241003 | 3,210 | 3,225 | 3,195 | 3,210 | 700 | 25 | 101% | 100% | 50% | ▲ | 100% | 99% | 100% | 100% | 113% |
| 20241004 | 3,210 | 3,220 | 3,210 | 3,210 | 600 | 0 | 100% | 100% | 86% | -- | 99% | 99% | 99% | 100% | 113% |
| 20241007 | 3,230 | 3,230 | 3,210 | 3,210 | 300 | 0 | 100% | 99% | 50% | -- | 100% | 99% | 103% | 100% | 113% |
| 20241008 | 3,210 | 3,225 | 3,210 | 3,225 | 200 | 15 | 100% | 100% | 67% | ▲ | 99% | 96% | 103% | 100% | 113% |
| 20241009 | 3,235 | 3,235 | 3,160 | 3,190 | 2,000 | -35 | 99% | 99% | 1000% | ▼ | 101% | 98% | 105% | 99% | 112% |
| 20241010 | 3,155 | 3,225 | 3,155 | 3,190 | 900 | 0 | 100% | 101% | 45% | -- | 100% | 97% | 109% | 99% | 112% |
| 20241015 | 3,190 | 3,190 | 3,170 | 3,180 | 6,600 | -10 | 100% | 100% | 733% | ▼ | 97% | 98% | 111% | 99% | 109% |
| 20241016 | 3,160 | 3,160 | 3,005 | 3,050 | 5,200 | -130 | 96% | 97% | 79% | ▼▼ | 101% | 101% | 115% | 95% | 103% |
| 20241017 | 3,060 | 3,100 | 3,055 | 3,100 | 1,800 | 50 | 102% | 101% | 35% | ▲ | 100% | 100% | 113% | 96% | 105% |
| 20241018 | 3,110 | 3,110 | 3,100 | 3,100 | 200 | 0 | 100% | 100% | 11% | -- | 100% | 99% | 114% | 96% | 105% |
| 20241021 | 3,105 | 3,110 | 3,075 | 3,100 | 1,500 | 0 | 100% | 100% | 750% | -- | 100% | 100% | 115% | 96% | 102% |
| 20241022 | 3,100 | 3,105 | 3,085 | 3,100 | 1,600 | 0 | 100% | 100% | 107% | -- | 100% | 100% | 114% | 96% | 102% |
| 20241023 | 3,105 | 3,105 | 3,100 | 3,100 | 700 | 0 | 100% | 100% | 44% | -- | 100% | 104% | 115% | 96% | 102% |
| 20241024 | 3,085 | 3,095 | 3,015 | 3,085 | 2,300 | -15 | 100% | 100% | 329% | ▼ | 99% | 104% | 115% | 96% | 101% |
| 20241025 | 3,085 | 3,090 | 3,050 | 3,050 | 5,100 | -35 | 99% | 99% | 222% | ▼▼ | 102% | 104% | 117% | 95% | 100% |
| 20241028 | 3,035 | 3,085 | 3,035 | 3,085 | 1,000 | 35 | 101% | 102% | 20% | ▲ | 97% | 98% | 111% | 96% | 101% |
| 20241029 | 3,215 | 3,215 | 3,115 | 3,115 | 800 | 30 | 101% | 97% | 80% | ▲▲ | 101% | 104% | 113% | 97% | 102% |
| 20241030 | 3,160 | 3,205 | 3,160 | 3,205 | 36,100 | 90 | 103% | 101% | 4513% | ▲▲▲ | 97% | 104% | 111% | 99% | 105% |
| 20241031 | 3,200 | 3,200 | 3,100 | 3,110 | 1,800 | -95 | 97% | 97% | 5% | ▼ | 101% | 106% | 114% | 96% | 102% |
| 20241101 | 3,130 | 3,165 | 3,120 | 3,165 | 900 | 55 | 102% | 101% | 50% | ▲ | 100% | 110% | 112% | 98% | 104% |
| 20241105 | 3,170 | 3,195 | 3,150 | 3,165 | 6,000 | 0 | 100% | 100% | 667% | -- | 103% | 110% | 111% | 98% | 104% |
| 20241106 | 3,195 | 3,395 | 3,175 | 3,300 | 10,800 | 135 | 104% | 103% | 180% | ▲ | 99% | 105% | 106% | 100% | 108% |
| 20241107 | 3,355 | 3,360 | 3,255 | 3,320 | 5,200 | 20 | 101% | 99% | 48% | ▲▲ | 101% | 106% | 107% | 100% | 109% |
| 20241108 | 3,300 | 3,340 | 3,300 | 3,320 | 2,800 | 0 | 100% | 101% | 54% | -- | 104% | 104% | 106% | 100% | 109% |
| 20241111 | 3,350 | 3,485 | 3,340 | 3,485 | 6,700 | 165 | 105% | 104% | 239% | ▲ | 101% | 102% | 100% | 100% | 114% |
| 20241112 | 3,495 | 3,585 | 3,430 | 3,520 | 15,200 | 35 | 101% | 101% | 227% | ▲▲ | 97% | 99% | 97% | 100% | 115% |
| 20241113 | 3,590 | 3,600 | 3,490 | 3,490 | 2,400 | -30 | 99% | 97% | 16% | ▼ | 99% | 100% | 98% | 99% | 114% |
| 20241114 | 3,550 | 3,550 | 3,470 | 3,500 | 800 | 10 | 100% | 99% | 33% | ▲ | 101% | 99% | 101% | 99% | 115% |
| 20241115 | 3,480 | 3,535 | 3,480 | 3,500 | 1,300 | 0 | 100% | 101% | 163% | -- | 101% | 100% | 99% | 99% | 115% |
| 20241118 | 3,530 | 3,580 | 3,530 | 3,550 | 6,700 | 50 | 101% | 101% | 515% | ▲ | 100% | 100% | 99% | 100% | 116% |
| 20241119 | 3,550 | 3,555 | 3,520 | 3,555 | 3,400 | 5 | 100% | 100% | 51% | ▲▲ | 96% | 100% | 98% | 100% | 117% |
| 20241120 | 3,555 | 3,555 | 3,420 | 3,420 | 1,100 | -135 | 96% | 96% | 32% | ▼ | 101% | 102% | 102% | 96% | 112% |
| 20241121 | 3,430 | 3,460 | 3,420 | 3,460 | 500 | 40 | 101% | 101% | 45% | ▲ | 101% | 98% | 101% | 97% | 113% |
| 20241122 | 3,500 | 3,530 | 3,455 | 3,530 | 2,300 | 70 | 102% | 101% | 460% | ▲▲ | 100% | 97% | 100% | 99% | 116% |
| 20241125 | 3,530 | 3,545 | 3,530 | 3,545 | 600 | 15 | 100% | 100% | 26% | ▲▲▲ | 99% | 97% | 99% | 100% | 115% |
| 20241126 | 3,550 | 3,550 | 3,500 | 3,500 | 1,400 | -45 | 99% | 99% | 233% | ▼ | 99% | 99% | 102% | 98% | 113% |
| 20241127 | 3,455 | 3,530 | 3,405 | 3,405 | 1,800 | -95 | 97% | 99% | 129% | ▼▼ | 101% | 101% | 104% | 96% | 109% |
| 20241128 | 3,385 | 3,415 | 3,365 | 3,415 | 2,400 | 10 | 100% | 101% | 133% | ▲ | 98% | 98% | 101% | 96% | 110% |
| 20241202 | 3,485 | 3,485 | 3,425 | 3,425 | 300 | 10 | 100% | 98% | 13% | ▲▲ | 100% | 100% | 103% | 96% | 108% |
| 20241203 | 3,435 | 3,455 | 3,435 | 3,435 | 1,700 | 10 | 100% | 100% | 567% | ▲▲▲ | 100% | 100% | 103% | 97% | 109% |
| 20241204 | 3,435 | 3,435 | 3,350 | 3,425 | 2,100 | -10 | 100% | 100% | 124% | ▼ | 100% | 101% | 103% | 96% | 104% |
| 20241205 | 3,425 | 3,430 | 3,425 | 3,430 | 600 | 5 | 100% | 100% | 29% | ▲ | 100% | 101% | 103% | 96% | 103% |
| 20241206 | 3,430 | 3,430 | 3,410 | 3,425 | 4,400 | -5 | 100% | 100% | 733% | ▼ | 101% | 102% | 0% | 96% | 103% |
| 20241209 | 3,425 | 3,460 | 3,420 | 3,450 | 1,300 | 25 | 101% | 101% | 30% | ▲ | 101% | 102% | 0% | 97% | 101% |
| 20241210 | 3,420 | 3,450 | 3,420 | 3,450 | 900 | 0 | 100% | 101% | 69% | -- | 101% | 101% | 0% | 97% | 101% |
| 20241211 | 3,450 | 3,470 | 3,450 | 3,470 | 900 | 20 | 101% | 101% | 100% | ▲ | 99% | 99% | 0% | 98% | 102% |
| 20241212 | 3,500 | 3,505 | 3,460 | 3,460 | 1,000 | -10 | 100% | 99% | 111% | ▼ | 99% | 99% | 0% | 97% | 102% |
| 20241213 | 3,530 | 3,530 | 3,500 | 3,500 | 200 | 40 | 101% | 99% | 20% | ▲ | 100% | 101% | 0% | 98% | 103% |
| 20241216 | 3,500 | 3,520 | 3,485 | 3,500 | 1,200 | 0 | 100% | 100% | 600% | -- | 99% | 100% | 0% | 98% | 103% |
| 20241217 | 3,515 | 3,515 | 3,430 | 3,465 | 1,000 | -35 | 99% | 99% | 83% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241218 | 3,465 | 3,470 | 3,425 | 3,470 | 800 | 5 | 100% | 100% | 80% | ▲ | 102% | 0% | 0% | 98% | 102% |
| 20241219 | 3,435 | 3,510 | 3,425 | 3,505 | 4,900 | 35 | 101% | 102% | 613% | ▲▲ | 100% | 0% | 0% | 99% | 103% |
| 20241220 | 3,520 | 3,530 | 3,505 | 3,530 | 1,200 | 25 | 101% | 100% | 24% | ▲▲▲ | % | % | % | 100% | 104% |
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 | 0 | 107,500 | 0 | 22,300 | 0 | 85,200 |
| 2024-12-06 | 0 | 107,000 | 0 | 21,500 | 0 | 85,500 |
| 2024-11-29 | 0 | 106,200 | 0 | 21,800 | 0 | 84,400 |
| 2024-11-22 | 0 | 106,800 | 0 | 22,600 | 0 | 84,200 |
| 2024-11-15 | 0 | 108,700 | 0 | 22,800 | 0 | 85,900 |
| 2024-11-08 | 0 | 102,800 | 0 | 22,200 | 0 | 80,600 |
| 2024-11-01 | 0 | 101,700 | 0 | 23,000 | 0 | 78,700 |
| 2024-10-25 | 0 | 101,400 | 0 | 22,800 | 0 | 78,600 |
| 2024-10-18 | 0 | 102,700 | 0 | 23,500 | 0 | 79,200 |
| 2024-10-11 | 0 | 100,800 | 0 | 23,800 | 0 | 77,000 |
| 2024-10-04 | 0 | 101,700 | 0 | 23,900 | 0 | 77,800 |
| 2024-09-27 | 0 | 106,900 | 0 | 24,400 | 0 | 82,500 |
| 2024-09-20 | 0 | 107,500 | 0 | 24,400 | 0 | 83,100 |
| 2024-09-13 | 0 | 104,900 | 0 | 24,300 | 0 | 80,600 |
| 2024-09-06 | 0 | 102,300 | 0 | 23,700 | 0 | 78,600 |
| 2024-08-30 | 0 | 104,300 | 0 | 24,400 | 0 | 79,900 |
| 2024-08-23 | 0 | 104,600 | 0 | 24,700 | 0 | 79,900 |
| 2024-08-16 | 0 | 105,800 | 0 | 24,500 | 0 | 81,300 |
| 2024-08-09 | 0 | 107,500 | 0 | 26,600 | 0 | 80,900 |
| 2024-08-02 | 0 | 110,700 | 0 | 28,900 | 0 | 81,800 |
| 2024-07-26 | 0 | 110,600 | 0 | 29,300 | 0 | 81,300 |
| 2024-07-19 | 0 | 112,900 | 0 | 30,300 | 0 | 82,600 |
| 2024-07-12 | 0 | 111,700 | 0 | 29,700 | 0 | 82,000 |
| 2024-07-05 | 0 | 108,800 | 0 | 29,600 | 0 | 79,200 |
| 2024-06-28 | 0 | 103,200 | 0 | 29,000 | 0 | 74,200 |
| 2024-06-21 | 0 | 107,200 | 0 | 32,700 | 0 | 74,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 15:00 | 協立電機 | 2025年６月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240930 | 15:00 | 協立電機 | 支配株主等に関する事項について |
| 20240830 | 10:00 | 協立電機 | 親会社等の決算に関するお知らせ |
| 20240827 | 15:00 | 協立電機 | 事後交付型業績連動型株式報酬制度（パフォーマンス・シェア・ユニット制度）の導入に関するお知らせ |
| 20240808 | 15:00 | 協立電機 | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240508 | 15:00 | 協立電機 | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240508 | 15:00 | 協立電機 | 配当予想の修正（増配）に関するお知らせ |
| 20240206 | 15:00 | 協立電機 | 2024年６月期第２四半期決算短信〔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 |
|---|---|---|---|
| 6874 | 1 | 協立電機 株式会社｜ITシステムインテグレーターとしてソフト・ハードを一貫開発・企業をサポート | 2024-12-21 15:20:15 |
| 6874 | 2 | 2025年6月期 第1四半期決算発表しました｜新着情報｜協立電機 株式会社 | 2024-11-06 23:29:04 |
| 6874 | 2 | 2024年6月期決算説明会を日本証券アナリスト協会にて実施しました｜新着情報｜協立電機 株式会社 | 2024-09-25 13:28:51 |
| 6874 | 2 | 2024年6月期 決算発表しました｜新着情報｜協立電機 株式会社 | 2024-08-20 15:34:32 |
| 6874 | 2 | 第46期（平成16年6月期） | 2024-06-26 18:55:53 |
| 6874 | 2 | 第47期（平成17年6月期） | 2024-06-26 18:55:52 |
| 6874 | 2 | 2008/11.20株券の電子化に伴う特別口座開設公告 | 2024-06-26 18:55:51 |
| 6874 | 2 | 2012/06.12株式の分割に関する基準日設定公告 | 2024-06-26 18:55:50 |
| 6874 | 2 | 2014/09.04第三者割当による自己株式の処分に関する決定公告 | 2024-06-26 18:55:48 |
| 6874 | 2 | 2015/12.02臨時株主総会招集のための基準日設定公告 | 2024-06-26 18:55:47 |