| 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 | 4,135 | 4,210 | 4,095 | 4,135 | 2,600 | 45 | 101% | 100% | 130% | ▲▲▲ | 101% | 107% | 111% | 95% | 105% |
| 20250311 | 4,100 | 4,135 | 4,060 | 4,135 | 2,100 | 0 | 100% | 101% | 81% | -- | 99% | 107% | 108% | 95% | 104% |
| 20250312 | 4,140 | 4,180 | 4,095 | 4,105 | 3,600 | -30 | 99% | 99% | 171% | ▼ | 99% | 105% | 106% | 95% | 103% |
| 20250313 | 4,220 | 4,220 | 4,160 | 4,160 | 2,800 | 55 | 101% | 99% | 78% | ▲ | 102% | 106% | 105% | 96% | 105% |
| 20250314 | 4,180 | 4,245 | 4,180 | 4,245 | 1,000 | 85 | 102% | 102% | 36% | ▲▲ | 103% | 104% | 101% | 99% | 107% |
| 20250317 | 4,275 | 4,450 | 4,275 | 4,385 | 4,400 | 140 | 103% | 103% | 440% | ▲▲▲ | 100% | 103% | 96% | 100% | 110% |
| 20250318 | 4,450 | 4,480 | 4,375 | 4,445 | 4,300 | 60 | 101% | 100% | 98% | ▲▲▲▲ | 99% | 103% | 96% | 100% | 112% |
| 20250319 | 4,450 | 4,470 | 4,400 | 4,425 | 4,300 | -20 | 100% | 99% | 100% | ▼ | 99% | 102% | 95% | 100% | 111% |
| 20250321 | 4,470 | 4,470 | 4,400 | 4,430 | 4,200 | 5 | 100% | 99% | 98% | ▲ | 98% | 99% | 95% | 100% | 111% |
| 20250324 | 4,495 | 4,695 | 4,405 | 4,420 | 6,500 | -10 | 100% | 98% | 155% | ▼ | 102% | 99% | 95% | 99% | 111% |
| 20250325 | 4,490 | 4,580 | 4,490 | 4,575 | 2,300 | 155 | 104% | 102% | 35% | ▲ | 98% | 95% | 92% | 100% | 115% |
| 20250326 | 4,625 | 4,625 | 4,550 | 4,550 | 2,400 | -25 | 99% | 98% | 104% | ▼ | 98% | 95% | 93% | 99% | 114% |
| 20250327 | 4,565 | 4,565 | 4,455 | 4,455 | 38,400 | -95 | 98% | 98% | 1600% | ▼▼ | 100% | 95% | 96% | 97% | 112% |
| 20250328 | 4,460 | 4,465 | 4,415 | 4,465 | 2,300 | 10 | 100% | 100% | 6% | ▲ | 98% | 91% | 95% | 98% | 112% |
| 20250331 | 4,480 | 4,480 | 4,330 | 4,405 | 18,200 | -60 | 99% | 98% | 791% | ▼ | 97% | 87% | 94% | 96% | 109% |
| 20250401 | 4,450 | 4,510 | 4,235 | 4,320 | 6,900 | -85 | 98% | 97% | 38% | ▼▼ | 98% | 88% | 98% | 94% | 107% |
| 20250402 | 4,300 | 4,315 | 4,100 | 4,230 | 5,600 | -90 | 98% | 98% | 81% | ▼▼▼ | 102% | 97% | 106% | 92% | 105% |
| 20250403 | 3,990 | 4,150 | 3,900 | 4,060 | 9,000 | -170 | 96% | 102% | 161% | ▼▼▼▼ | 101% | 102% | 109% | 89% | 100% |
| 20250404 | 3,850 | 3,870 | 3,520 | 3,870 | 28,000 | -190 | 95% | 101% | 311% | ▼▼▼▼▼ | 103% | 115% | 115% | 85% | 100% |
| 20250408 | 3,655 | 3,895 | 3,655 | 3,780 | 4,700 | -90 | 98% | 103% | 17% | ▼▼▼▼▼▼ | 99% | 114% | 118% | 83% | 100% |
| 20250409 | 3,745 | 3,770 | 3,580 | 3,690 | 4,500 | -90 | 98% | 99% | 96% | ▼▼▼▼▼▼▼ | 96% | 106% | 109% | 81% | 100% |
| 20250410 | 4,040 | 4,055 | 3,800 | 3,890 | 8,800 | 200 | 105% | 96% | 196% | ▲ | 104% | 110% | 117% | 85% | 105% |
| 20250411 | 3,795 | 3,935 | 3,795 | 3,935 | 1,500 | 45 | 101% | 104% | 17% | ▲▲ | 100% | 98% | 105% | 86% | 107% |
| 20250414 | 4,215 | 4,285 | 4,130 | 4,200 | 11,000 | 265 | 107% | 100% | 733% | ▲▲▲ | 101% | 98% | 107% | 92% | 114% |
| 20250415 | 4,215 | 4,265 | 4,055 | 4,265 | 5,400 | 65 | 102% | 101% | 49% | ▲▲▲▲ | 99% | 96% | 111% | 93% | 116% |
| 20250416 | 4,195 | 4,205 | 4,165 | 4,165 | 500 | -100 | 98% | 99% | 9% | ▼ | 98% | 95% | 111% | 91% | 113% |
| 20250417 | 4,205 | 4,205 | 4,120 | 4,125 | 1,500 | -40 | 99% | 98% | 300% | ▼▼ | 101% | 100% | 117% | 90% | 112% |
| 20250418 | 4,125 | 4,160 | 4,125 | 4,150 | 1,400 | 25 | 101% | 101% | 93% | ▲ | 96% | 99% | 115% | 91% | 112% |
| 20250421 | 4,190 | 4,190 | 4,020 | 4,020 | 3,600 | -130 | 97% | 96% | 257% | ▼ | 100% | 104% | 122% | 88% | 109% |
| 20250422 | 3,965 | 4,000 | 3,965 | 3,980 | 2,100 | -40 | 99% | 100% | 58% | ▼▼ | 100% | 105% | 121% | 87% | 108% |
| 20250423 | 3,995 | 4,010 | 3,985 | 3,990 | 1,700 | 10 | 100% | 100% | 81% | ▲ | 103% | 105% | 120% | 88% | 108% |
| 20250424 | 4,010 | 4,135 | 4,010 | 4,135 | 2,000 | 145 | 104% | 103% | 118% | ▲▲ | 100% | 102% | 117% | 93% | 112% |
| 20250425 | 4,135 | 4,150 | 4,065 | 4,115 | 1,800 | -20 | 100% | 100% | 90% | ▼ | 101% | 108% | 119% | 92% | 112% |
| 20250428 | 4,095 | 4,150 | 4,065 | 4,120 | 1,300 | 5 | 100% | 101% | 72% | ▲ | 102% | 107% | 119% | 94% | 112% |
| 20250430 | 4,120 | 4,195 | 4,080 | 4,195 | 900 | 75 | 102% | 102% | 69% | ▲▲ | 100% | 105% | 118% | 97% | 114% |
| 20250501 | 4,195 | 4,195 | 4,160 | 4,195 | 7,200 | 0 | 100% | 100% | 800% | -- | 100% | 105% | 118% | 98% | 114% |
| 20250502 | 4,195 | 4,210 | 4,195 | 4,210 | 1,300 | 15 | 100% | 100% | 18% | ▲ | 104% | 104% | 116% | 99% | 114% |
| 20250507 | 4,255 | 4,450 | 4,255 | 4,415 | 6,800 | 205 | 105% | 104% | 523% | ▲▲ | 98% | 99% | 110% | 100% | 120% |
| 20250508 | 4,485 | 4,485 | 4,290 | 4,415 | 4,000 | 0 | 100% | 98% | 59% | -- | 99% | 103% | 112% | 100% | 120% |
| 20250509 | 4,390 | 4,685 | 4,275 | 4,345 | 20,600 | -70 | 98% | 99% | 515% | ▼ | 101% | 107% | 113% | 98% | 118% |
| 20250512 | 4,365 | 4,430 | 4,310 | 4,425 | 8,100 | 80 | 102% | 101% | 39% | ▲ | 98% | 108% | 111% | 100% | 114% |
| 20250513 | 4,465 | 4,465 | 4,350 | 4,370 | 3,900 | -55 | 99% | 98% | 48% | ▼ | 100% | 110% | 112% | 99% | 111% |
| 20250514 | 4,400 | 4,420 | 4,380 | 4,420 | 2,600 | 50 | 101% | 100% | 67% | ▲ | 103% | 105% | 112% | 100% | 111% |
| 20250515 | 4,400 | 4,520 | 4,400 | 4,520 | 3,600 | 100 | 102% | 103% | 138% | ▲▲ | 102% | 102% | 108% | 100% | 114% |
| 20250516 | 4,590 | 4,665 | 4,570 | 4,665 | 8,800 | 145 | 103% | 102% | 244% | ▲▲▲ | 103% | 101% | 105% | 100% | 117% |
| 20250519 | 4,685 | 4,830 | 4,595 | 4,825 | 7,400 | 160 | 103% | 103% | 84% | ▲▲▲▲ | 95% | 98% | 101% | 100% | 121% |
| 20250520 | 4,835 | 4,835 | 4,615 | 4,615 | 11,400 | -210 | 96% | 95% | 154% | ▼ | 99% | 104% | 104% | 96% | 116% |
| 20250521 | 4,685 | 4,785 | 4,630 | 4,640 | 6,800 | 25 | 101% | 99% | 60% | ▲ | 101% | 107% | 104% | 96% | 117% |
| 20250522 | 4,610 | 4,695 | 4,600 | 4,660 | 3,600 | 20 | 100% | 101% | 53% | ▲▲ | 100% | 104% | 101% | 97% | 117% |
| 20250523 | 4,710 | 4,725 | 4,685 | 4,725 | 2,300 | 65 | 101% | 100% | 64% | ▲▲▲ | 100% | 103% | 0% | 98% | 118% |
| 20250526 | 4,770 | 4,800 | 4,730 | 4,755 | 2,600 | 30 | 101% | 100% | 113% | ▲▲▲▲ | 103% | 104% | 0% | 99% | 116% |
| 20250527 | 4,755 | 4,915 | 4,755 | 4,885 | 9,300 | 130 | 103% | 103% | 358% | ▲▲▲▲▲ | 99% | 99% | 0% | 100% | 119% |
| 20250528 | 4,955 | 4,970 | 4,785 | 4,910 | 7,500 | 25 | 101% | 99% | 81% | ▲▲▲▲▲▲ | 99% | 99% | 0% | 100% | 119% |
| 20250529 | 4,910 | 4,925 | 4,860 | 4,860 | 4,100 | -50 | 99% | 99% | 55% | ▼ | 103% | 102% | 0% | 99% | 116% |
| 20250530 | 4,790 | 4,955 | 4,760 | 4,935 | 6,200 | 75 | 102% | 103% | 151% | ▲ | 100% | 97% | 0% | 100% | 118% |
| 20250602 | 4,905 | 4,945 | 4,880 | 4,905 | 3,200 | -30 | 99% | 100% | 52% | ▼ | 98% | 96% | 0% | 99% | 117% |
| 20250603 | 4,930 | 4,930 | 4,830 | 4,845 | 4,600 | -60 | 99% | 98% | 144% | ▼▼ | 99% | 0% | 0% | 98% | 112% |
| 20250604 | 4,900 | 4,900 | 4,850 | 4,870 | 3,500 | 25 | 101% | 99% | 76% | ▲ | 98% | 0% | 0% | 99% | 112% |
| 20250605 | 4,885 | 4,885 | 4,725 | 4,780 | 9,600 | -90 | 98% | 98% | 274% | ▼ | 100% | 0% | 0% | 97% | 110% |
| 20250606 | 4,750 | 4,750 | 4,695 | 4,745 | 5,800 | -35 | 99% | 100% | 60% | ▼▼ | % | % | % | 96% | 109% |
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 | 0 | 57,100 | 0 | 14,100 | 0 | 43,000 |
| 2025-05-23 | 0 | 56,200 | 0 | 14,400 | 0 | 41,800 |
| 2025-05-16 | 0 | 62,000 | 0 | 11,700 | 0 | 50,300 |
| 2025-05-09 | 0 | 64,600 | 0 | 11,500 | 0 | 53,100 |
| 2025-05-02 | 0 | 62,100 | 0 | 11,600 | 0 | 50,500 |
| 2025-04-25 | 0 | 72,800 | 0 | 11,900 | 0 | 60,900 |
| 2025-04-18 | 0 | 72,800 | 0 | 11,900 | 0 | 60,900 |
| 2025-04-11 | 0 | 71,900 | 0 | 10,900 | 0 | 61,000 |
| 2025-04-04 | 0 | 79,400 | 0 | 9,100 | 0 | 70,300 |
| 2025-03-28 | 0 | 89,900 | 0 | 13,000 | 0 | 76,900 |
| 2025-03-21 | 0 | 86,800 | 0 | 12,900 | 0 | 73,900 |
| 2025-03-14 | 0 | 84,800 | 0 | 11,900 | 0 | 72,900 |
| 2025-03-07 | 0 | 101,100 | 0 | 11,900 | 0 | 89,200 |
| 2025-02-28 | 0 | 110,200 | 0 | 21,700 | 0 | 88,500 |
| 2025-02-21 | 0 | 112,500 | 0 | 21,600 | 0 | 90,900 |
| 2025-02-14 | 0 | 112,200 | 0 | 21,900 | 0 | 90,300 |
| 2025-02-07 | 0 | 106,800 | 0 | 21,600 | 0 | 85,200 |
| 2025-01-31 | 0 | 106,100 | 0 | 20,900 | 0 | 85,200 |
| 2025-01-24 | 0 | 109,300 | 0 | 20,700 | 0 | 88,600 |
| 2025-01-17 | 0 | 107,000 | 0 | 20,600 | 0 | 86,400 |
| 2025-01-10 | 0 | 105,900 | 0 | 20,500 | 0 | 85,400 |
| 2024-12-27 | 0 | 108,100 | 0 | 21,800 | 0 | 86,300 |
| 2024-12-20 | 0 | 107,000 | 0 | 21,700 | 0 | 85,300 |
| 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 |
|---|---|---|---|
| 20250527 | 15:00 | 協立電機 | 株式分割及び株式分割に伴う定款一部変更に関するお知らせ |
| 20250509 | 15:00 | 協立電機 | 2025年６月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250509 | 15:00 | 協立電機 | 2025年６月期通期業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 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 | 2025-06-06 14:26:12 |
| 6874 | 2 | 2025年6月期 第3四半期決算発表しました｜新着情報｜協立電機 株式会社 | 2025-05-09 23:29:18 |
| 6874 | 2 | 2025年6月期 第2四半期決算発表しました｜新着情報｜協立電機 株式会社 | 2025-02-08 00:31:10 |
| 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 |