| 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 | 3,315 | 3,315 | 3,265 | 3,300 | 4,200 | -70 | 98% | 100% | 700% | ▼ | 99% | 102% | 95% | 94% | 100% |
| 20240726 | 3,320 | 3,335 | 3,265 | 3,295 | 1,400 | -5 | 100% | 99% | 33% | ▼ | 100% | 99% | 95% | 94% | 100% |
| 20240729 | 3,295 | 3,295 | 3,285 | 3,290 | 5,600 | -5 | 100% | 100% | 400% | ▼ | 100% | 92% | 96% | 94% | 100% |
| 20240730 | 3,285 | 3,315 | 3,285 | 3,285 | 400 | -5 | 100% | 100% | 7% | ▼ | 103% | 83% | 96% | 94% | 100% |
| 20240731 | 3,275 | 3,370 | 3,275 | 3,370 | 1,200 | 85 | 103% | 103% | 300% | ▲ | 99% | 85% | 96% | 96% | 103% |
| 20240801 | 3,280 | 3,280 | 3,255 | 3,255 | 1,000 | -115 | 97% | 99% | 83% | ▼ | 92% | 88% | 97% | 93% | 100% |
| 20240802 | 3,255 | 3,260 | 3,010 | 3,010 | 6,800 | -245 | 92% | 92% | 680% | ▼ | 90% | 121% | 122% | 86% | 100% |
| 20240805 | 2,590 | 2,848 | 2,312 | 2,331 | 17,200 | -679 | 77% | 90% | 253% | ▼ | 104% | 119% | 120% | 67% | 100% |
| 20240806 | 2,631 | 2,759 | 2,631 | 2,725 | 4,600 | 394 | 117% | 104% | 27% | ▲ | 107% | 120% | 120% | 78% | 117% |
| 20240807 | 2,626 | 2,798 | 2,626 | 2,797 | 3,100 | 72 | 103% | 107% | 67% | ▲ | 105% | 114% | 115% | 80% | 120% |
| 20240808 | 2,752 | 2,905 | 2,752 | 2,880 | 3,000 | 83 | 103% | 105% | 97% | ▲ | 104% | 104% | 105% | 82% | 124% |
| 20240809 | 3,010 | 3,125 | 2,970 | 3,125 | 7,000 | 245 | 109% | 104% | 233% | ▲▲ | 98% | 98% | 100% | 89% | 134% |
| 20240813 | 3,150 | 3,200 | 3,045 | 3,075 | 5,500 | -50 | 98% | 98% | 79% | ▼ | 102% | 100% | 102% | 88% | 132% |
| 20240814 | 3,080 | 3,185 | 3,070 | 3,140 | 3,400 | 65 | 102% | 102% | 62% | ▲ | 100% | 98% | 100% | 90% | 135% |
| 20240815 | 3,145 | 3,190 | 3,105 | 3,130 | 1,200 | -10 | 100% | 100% | 35% | ▼ | 97% | 98% | 99% | 90% | 134% |
| 20240816 | 3,180 | 3,180 | 3,060 | 3,090 | 8,700 | -40 | 99% | 97% | 725% | ▼▼ | 100% | 102% | 101% | 90% | 133% |
| 20240819 | 3,095 | 3,160 | 3,000 | 3,085 | 4,800 | -5 | 100% | 100% | 55% | ▼▼▼ | 100% | 102% | 102% | 91% | 132% |
| 20240820 | 3,085 | 3,110 | 3,080 | 3,085 | 2,000 | 0 | 100% | 100% | 42% | -- | 100% | 101% | 99% | 92% | 132% |
| 20240821 | 3,090 | 3,120 | 2,980 | 3,090 | 4,300 | 5 | 100% | 100% | 215% | ▲ | 101% | 101% | 100% | 92% | 133% |
| 20240822 | 3,075 | 3,105 | 3,075 | 3,105 | 4,000 | 15 | 100% | 101% | 93% | ▲▲ | 101% | 101% | 102% | 92% | 133% |
| 20240823 | 3,105 | 3,145 | 3,105 | 3,145 | 500 | 40 | 101% | 101% | 13% | ▲▲▲ | 100% | 100% | 101% | 93% | 135% |
| 20240826 | 3,145 | 3,145 | 3,080 | 3,130 | 1,600 | -15 | 100% | 100% | 320% | ▼ | 100% | 101% | 102% | 93% | 134% |
| 20240827 | 3,115 | 3,140 | 3,095 | 3,100 | 2,900 | -30 | 99% | 100% | 181% | ▼▼ | 100% | 101% | 103% | 92% | 133% |
| 20240828 | 3,095 | 3,100 | 3,080 | 3,100 | 1,400 | 0 | 100% | 100% | 48% | -- | 101% | 101% | 103% | 92% | 133% |
| 20240829 | 3,110 | 3,150 | 3,100 | 3,150 | 600 | 50 | 102% | 101% | 43% | ▲ | 100% | 97% | 102% | 97% | 135% |
| 20240830 | 3,150 | 3,155 | 3,115 | 3,155 | 1,600 | 5 | 100% | 100% | 267% | ▲▲ | 100% | 97% | 101% | 100% | 135% |
| 20240902 | 3,155 | 3,155 | 3,140 | 3,140 | 800 | -15 | 100% | 100% | 50% | ▼ | 100% | 96% | 102% | 100% | 135% |
| 20240903 | 3,135 | 3,185 | 3,130 | 3,140 | 1,200 | 0 | 100% | 100% | 150% | -- | 99% | 98% | 105% | 100% | 115% |
| 20240904 | 3,055 | 3,080 | 3,000 | 3,010 | 4,200 | -130 | 96% | 99% | 350% | ▼ | 102% | 99% | 107% | 95% | 108% |
| 20240905 | 3,000 | 3,090 | 2,996 | 3,050 | 3,400 | 40 | 101% | 102% | 81% | ▲ | 99% | 96% | 106% | 97% | 106% |
| 20240906 | 3,040 | 3,040 | 3,005 | 3,005 | 800 | -45 | 99% | 99% | 24% | ▼ | 102% | 102% | 111% | 95% | 100% |
| 20240909 | 2,910 | 3,015 | 2,910 | 2,976 | 3,500 | -29 | 99% | 102% | 438% | ▼▼ | 100% | 100% | 108% | 94% | 100% |
| 20240910 | 2,980 | 3,030 | 2,980 | 2,980 | 1,100 | 4 | 100% | 100% | 31% | ▲ | 94% | 99% | 107% | 94% | 100% |
| 20240911 | 3,015 | 3,015 | 2,800 | 2,849 | 5,700 | -131 | 96% | 94% | 518% | ▼ | 102% | 108% | 113% | 90% | 100% |
| 20240912 | 2,851 | 2,909 | 2,851 | 2,909 | 2,000 | 60 | 102% | 102% | 35% | ▲ | 101% | 109% | 111% | 92% | 102% |
| 20240913 | 2,917 | 2,965 | 2,917 | 2,955 | 1,300 | 46 | 102% | 101% | 65% | ▲▲ | 100% | 107% | 109% | 94% | 104% |
| 20240917 | 2,970 | 3,040 | 2,969 | 2,971 | 2,000 | 16 | 101% | 100% | 154% | ▲▲▲ | 100% | 107% | 109% | 94% | 104% |
| 20240918 | 2,965 | 2,966 | 2,951 | 2,961 | 1,900 | -10 | 100% | 100% | 95% | ▼ | 102% | 106% | 107% | 94% | 104% |
| 20240919 | 3,010 | 3,070 | 3,010 | 3,070 | 4,500 | 109 | 104% | 102% | 237% | ▲ | 104% | 104% | 105% | 97% | 108% |
| 20240920 | 3,070 | 3,180 | 3,070 | 3,180 | 5,900 | 110 | 104% | 104% | 131% | ▲▲ | 100% | 100% | 101% | 100% | 112% |
| 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% | 99% | 100% | 112% |
| 20240930 | 3,130 | 3,155 | 3,130 | 3,155 | 400 | -35 | 99% | 101% | 36% | ▼▼ | 100% | 101% | 97% | 99% | 111% |
| 20241001 | 3,180 | 3,215 | 3,180 | 3,185 | 1,800 | 30 | 101% | 100% | 450% | ▲ | 99% | 100% | 97% | 100% | 112% |
| 20241002 | 3,210 | 3,210 | 3,165 | 3,185 | 1,400 | 0 | 100% | 99% | 78% | -- | 100% | 100% | 97% | 100% | 112% |
| 20241003 | 3,210 | 3,225 | 3,195 | 3,210 | 700 | 25 | 101% | 100% | 50% | ▲ | 100% | 99% | 97% | 100% | 113% |
| 20241004 | 3,210 | 3,220 | 3,210 | 3,210 | 600 | 0 | 100% | 100% | 86% | -- | 99% | 99% | 0% | 100% | 113% |
| 20241007 | 3,230 | 3,230 | 3,210 | 3,210 | 300 | 0 | 100% | 99% | 50% | -- | 100% | 99% | 0% | 100% | 113% |
| 20241008 | 3,210 | 3,225 | 3,210 | 3,225 | 200 | 15 | 100% | 100% | 67% | ▲ | 99% | 96% | 0% | 100% | 113% |
| 20241009 | 3,235 | 3,235 | 3,160 | 3,190 | 2,000 | -35 | 99% | 99% | 1000% | ▼ | 101% | 98% | 0% | 99% | 112% |
| 20241010 | 3,155 | 3,225 | 3,155 | 3,190 | 900 | 0 | 100% | 101% | 45% | -- | 100% | 97% | 0% | 99% | 112% |
| 20241015 | 3,190 | 3,190 | 3,170 | 3,180 | 6,600 | -10 | 100% | 100% | 733% | ▼ | 97% | 98% | 0% | 99% | 109% |
| 20241016 | 3,160 | 3,160 | 3,005 | 3,050 | 5,200 | -130 | 96% | 97% | 79% | ▼▼ | 101% | 101% | 0% | 95% | 103% |
| 20241017 | 3,060 | 3,100 | 3,055 | 3,100 | 1,800 | 50 | 102% | 101% | 35% | ▲ | 100% | 0% | 0% | 96% | 105% |
| 20241018 | 3,110 | 3,110 | 3,100 | 3,100 | 200 | 0 | 100% | 100% | 11% | -- | 100% | 0% | 0% | 96% | 105% |
| 20241021 | 3,105 | 3,110 | 3,075 | 3,100 | 1,500 | 0 | 100% | 100% | 750% | -- | 100% | 0% | 0% | 96% | 102% |
| 20241022 | 3,100 | 3,105 | 3,085 | 3,100 | 1,600 | 0 | 100% | 100% | 107% | -- | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:22:47 |
| 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 |
| 6874 | 2 | 平成20年 6月期 第1四半期財務・業績の概況 | 2024-06-26 18:55:46 |