| 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 | 2,476 | 2,500 | 2,476 | 2,500 | 1,500 | 41 | 102% | 101% | 45% | ▲ | 101% | 104% | 105% | 96% | 103% |
| 20250311 | 2,473 | 2,496 | 2,473 | 2,496 | 300 | -4 | 100% | 101% | 20% | ▼ | 101% | 106% | 105% | 95% | 103% |
| 20250312 | 2,472 | 2,500 | 2,472 | 2,500 | 1,100 | 4 | 100% | 101% | 367% | ▲ | 100% | 104% | 102% | 96% | 103% |
| 20250314 | 2,500 | 2,510 | 2,494 | 2,510 | 700 | 10 | 100% | 100% | 64% | ▲▲ | 101% | 102% | 100% | 96% | 103% |
| 20250317 | 2,547 | 2,619 | 2,547 | 2,569 | 1,800 | 59 | 102% | 101% | 257% | ▲▲▲ | 101% | 100% | 100% | 98% | 105% |
| 20250318 | 2,541 | 2,595 | 2,541 | 2,560 | 700 | -9 | 100% | 101% | 39% | ▼ | 102% | 101% | 100% | 98% | 104% |
| 20250319 | 2,560 | 2,609 | 2,560 | 2,609 | 1,300 | 49 | 102% | 102% | 186% | ▲ | 100% | 99% | 98% | 100% | 106% |
| 20250321 | 2,609 | 2,609 | 2,609 | 2,609 | 1,300 | 0 | 100% | 100% | 100% | -- | 99% | 102% | 102% | 100% | 106% |
| 20250324 | 2,559 | 2,559 | 2,546 | 2,546 | 400 | -63 | 98% | 99% | 31% | ▼ | 101% | 103% | 103% | 97% | 104% |
| 20250325 | 2,534 | 2,596 | 2,531 | 2,550 | 1,300 | 4 | 100% | 101% | 325% | ▲ | 101% | 99% | 102% | 97% | 104% |
| 20250326 | 2,550 | 2,586 | 2,550 | 2,586 | 600 | 36 | 101% | 101% | 46% | ▲▲ | 101% | 99% | 102% | 99% | 105% |
| 20250327 | 2,550 | 2,584 | 2,550 | 2,584 | 200 | -2 | 100% | 101% | 33% | ▼ | 103% | 99% | 104% | 99% | 105% |
| 20250328 | 2,519 | 2,600 | 2,519 | 2,600 | 1,900 | 16 | 101% | 103% | 950% | ▲ | 100% | 97% | 104% | 100% | 106% |
| 20250331 | 2,519 | 2,559 | 2,485 | 2,529 | 2,200 | -71 | 97% | 100% | 116% | ▼ | 100% | 97% | 103% | 97% | 103% |
| 20250401 | 2,522 | 2,558 | 2,508 | 2,518 | 1,100 | -11 | 100% | 100% | 50% | ▼▼ | 100% | 102% | 104% | 97% | 102% |
| 20250402 | 2,504 | 2,504 | 2,483 | 2,500 | 1,700 | -18 | 99% | 100% | 155% | ▼▼▼ | 99% | 103% | 106% | 96% | 102% |
| 20250403 | 2,471 | 2,500 | 2,439 | 2,450 | 1,600 | -50 | 98% | 99% | 94% | ▼▼▼▼ | 100% | 101% | 107% | 94% | 100% |
| 20250404 | 2,439 | 2,500 | 2,392 | 2,442 | 3,000 | -8 | 100% | 100% | 188% | ▼▼▼▼▼ | 102% | 105% | 107% | 94% | 100% |
| 20250408 | 2,400 | 2,449 | 2,400 | 2,439 | 1,500 | -3 | 100% | 102% | 50% | ▼▼▼▼▼▼ | 103% | 102% | 103% | 93% | 100% |
| 20250410 | 2,467 | 2,551 | 2,467 | 2,551 | 1,200 | 112 | 105% | 103% | 80% | ▲ | 99% | 101% | 103% | 98% | 105% |
| 20250411 | 2,485 | 2,500 | 2,412 | 2,463 | 600 | -88 | 97% | 99% | 50% | ▼ | 100% | 101% | 104% | 94% | 101% |
| 20250414 | 2,475 | 2,475 | 2,475 | 2,475 | 100 | 12 | 100% | 100% | 17% | ▲ | 100% | 101% | 103% | 95% | 101% |
| 20250415 | 2,500 | 2,509 | 2,500 | 2,509 | 500 | 34 | 101% | 100% | 500% | ▲▲ | 100% | 104% | 103% | 96% | 103% |
| 20250416 | 2,509 | 2,510 | 2,500 | 2,500 | 800 | -9 | 100% | 100% | 160% | ▼ | 100% | 104% | 103% | 96% | 103% |
| 20250417 | 2,500 | 2,520 | 2,460 | 2,490 | 1,000 | -10 | 100% | 100% | 125% | ▼▼ | 100% | 103% | 103% | 95% | 102% |
| 20250418 | 2,500 | 2,502 | 2,500 | 2,501 | 700 | 11 | 100% | 100% | 70% | ▲ | 100% | 101% | 103% | 96% | 103% |
| 20250421 | 2,517 | 2,517 | 2,517 | 2,517 | 1,700 | 16 | 101% | 100% | 243% | ▲▲ | 102% | 100% | 101% | 96% | 103% |
| 20250422 | 2,551 | 2,626 | 2,526 | 2,610 | 7,100 | 93 | 104% | 102% | 418% | ▲▲▲ | 100% | 98% | 100% | 100% | 107% |
| 20250423 | 2,581 | 2,581 | 2,579 | 2,579 | 200 | -31 | 99% | 100% | 3% | ▼ | 100% | 99% | 102% | 99% | 106% |
| 20250425 | 2,540 | 2,540 | 2,540 | 2,540 | 100 | -39 | 98% | 100% | 50% | ▼▼ | 100% | 98% | 97% | 97% | 104% |
| 20250430 | 2,545 | 2,545 | 2,540 | 2,540 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 99% | 96% | 97% | 104% |
| 20250501 | 2,540 | 2,540 | 2,540 | 2,540 | 200 | 0 | 100% | 100% | 67% | -- | 101% | 102% | 97% | 97% | 104% |
| 20250502 | 2,490 | 2,504 | 2,490 | 2,504 | 900 | -36 | 99% | 101% | 450% | ▼ | 100% | 103% | 96% | 96% | 103% |
| 20250507 | 2,504 | 2,554 | 2,504 | 2,504 | 600 | 0 | 100% | 100% | 67% | -- | 100% | 103% | 96% | 96% | 103% |
| 20250508 | 2,504 | 2,504 | 2,504 | 2,504 | 100 | 0 | 100% | 100% | 17% | -- | 100% | 104% | 97% | 96% | 103% |
| 20250509 | 2,490 | 2,490 | 2,490 | 2,490 | 200 | -14 | 99% | 100% | 200% | ▼ | 102% | 103% | 97% | 95% | 102% |
| 20250512 | 2,500 | 2,550 | 2,500 | 2,550 | 500 | 60 | 102% | 102% | 250% | ▲ | 100% | 96% | 94% | 98% | 105% |
| 20250513 | 2,570 | 2,579 | 2,570 | 2,571 | 900 | 21 | 101% | 100% | 180% | ▲▲ | 100% | 94% | 94% | 99% | 105% |
| 20250514 | 2,579 | 2,580 | 2,568 | 2,580 | 1,400 | 9 | 100% | 100% | 156% | ▲▲▲ | 100% | 93% | 94% | 99% | 105% |
| 20250515 | 2,580 | 2,580 | 2,561 | 2,580 | 3,300 | 0 | 100% | 100% | 236% | -- | 99% | 96% | 97% | 99% | 105% |
| 20250516 | 2,500 | 2,500 | 2,382 | 2,469 | 6,600 | -111 | 96% | 99% | 200% | ▼ | 100% | 97% | 99% | 95% | 100% |
| 20250519 | 2,440 | 2,440 | 2,393 | 2,432 | 2,500 | -37 | 99% | 100% | 38% | ▼▼ | 100% | 98% | 100% | 93% | 100% |
| 20250520 | 2,416 | 2,416 | 2,400 | 2,410 | 2,300 | -22 | 99% | 100% | 92% | ▼▼▼ | 100% | 97% | 101% | 92% | 100% |
| 20250521 | 2,389 | 2,414 | 2,389 | 2,400 | 800 | -10 | 100% | 100% | 35% | ▼▼▼▼ | 99% | 99% | 101% | 92% | 100% |
| 20250522 | 2,379 | 2,397 | 2,350 | 2,359 | 2,100 | -41 | 98% | 99% | 263% | ▼▼▼▼▼ | 100% | 101% | 102% | 90% | 100% |
| 20250523 | 2,359 | 2,365 | 2,330 | 2,362 | 2,600 | 3 | 100% | 100% | 124% | ▲ | 100% | 103% | 0% | 90% | 100% |
| 20250526 | 2,325 | 2,364 | 2,316 | 2,321 | 1,600 | -41 | 98% | 100% | 62% | ▼ | 100% | 104% | 0% | 89% | 100% |
| 20250527 | 2,321 | 2,321 | 2,321 | 2,321 | 200 | 0 | 100% | 100% | 13% | -- | 102% | 105% | 0% | 90% | 100% |
| 20250528 | 2,310 | 2,361 | 2,305 | 2,361 | 2,300 | 40 | 102% | 102% | 1150% | ▲ | 101% | 102% | 0% | 92% | 102% |
| 20250529 | 2,361 | 2,373 | 2,361 | 2,373 | 600 | 12 | 101% | 101% | 26% | ▲▲ | 101% | 100% | 0% | 92% | 102% |
| 20250530 | 2,365 | 2,384 | 2,365 | 2,384 | 1,000 | 11 | 100% | 101% | 167% | ▲▲▲ | 101% | 101% | 0% | 92% | 103% |
| 20250602 | 2,382 | 2,414 | 2,382 | 2,414 | 1,500 | 30 | 101% | 101% | 150% | ▲▲▲▲ | 100% | 100% | 0% | 94% | 104% |
| 20250603 | 2,400 | 2,400 | 2,400 | 2,400 | 200 | -14 | 99% | 100% | 13% | ▼ | 100% | 0% | 0% | 93% | 103% |
| 20250604 | 2,366 | 2,396 | 2,366 | 2,370 | 800 | -30 | 99% | 100% | 400% | ▼▼ | 100% | 0% | 0% | 92% | 102% |
| 20250605 | 2,363 | 2,372 | 2,363 | 2,370 | 300 | 0 | 100% | 100% | 38% | -- | 100% | 0% | 0% | 92% | 102% |
| 20250606 | 2,400 | 2,407 | 2,399 | 2,407 | 3,100 | 37 | 102% | 100% | 1033% | ▲ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 22,400 | 0 | 13,600 | 0 | 8,800 |
| 2025-05-23 | 0 | 25,000 | 0 | 13,800 | 0 | 11,200 |
| 2025-05-16 | 0 | 28,800 | 0 | 14,300 | 0 | 14,500 |
| 2025-05-09 | 0 | 29,000 | 0 | 13,600 | 0 | 15,400 |
| 2025-05-02 | 0 | 28,700 | 0 | 13,600 | 0 | 15,100 |
| 2025-04-25 | 0 | 29,200 | 0 | 13,600 | 0 | 15,600 |
| 2025-04-18 | 0 | 30,900 | 0 | 14,800 | 0 | 16,100 |
| 2025-04-11 | 0 | 32,000 | 0 | 16,000 | 0 | 16,000 |
| 2025-04-04 | 0 | 32,600 | 0 | 15,700 | 0 | 16,900 |
| 2025-03-28 | 0 | 32,800 | 0 | 15,900 | 0 | 16,900 |
| 2025-03-21 | 0 | 33,400 | 0 | 16,100 | 0 | 17,300 |
| 2025-03-14 | 0 | 37,500 | 0 | 19,700 | 0 | 17,800 |
| 2025-03-07 | 0 | 37,900 | 0 | 19,200 | 0 | 18,700 |
| 2025-02-28 | 0 | 45,200 | 0 | 28,000 | 0 | 17,200 |
| 2025-02-21 | 0 | 45,900 | 0 | 34,200 | 0 | 11,700 |
| 2025-02-14 | 0 | 48,500 | 0 | 39,100 | 0 | 9,400 |
| 2025-02-07 | 0 | 49,000 | 0 | 39,300 | 0 | 9,700 |
| 2025-01-31 | 0 | 48,300 | 0 | 38,500 | 0 | 9,800 |
| 2025-01-24 | 0 | 48,500 | 0 | 38,400 | 0 | 10,100 |
| 2025-01-17 | 0 | 47,100 | 0 | 37,000 | 0 | 10,100 |
| 2025-01-10 | 0 | 47,200 | 0 | 37,100 | 0 | 10,100 |
| 2024-12-27 | 0 | 50,500 | 0 | 36,400 | 0 | 14,100 |
| 2024-12-20 | 0 | 44,900 | 0 | 36,700 | 0 | 8,200 |
| 2024-12-13 | 0 | 44,800 | 0 | 37,000 | 0 | 7,800 |
| 2024-12-06 | 0 | 44,200 | 0 | 36,200 | 0 | 8,000 |
| 2024-11-29 | 0 | 44,000 | 0 | 36,200 | 0 | 7,800 |
| 2024-11-22 | 0 | 43,900 | 0 | 36,200 | 0 | 7,700 |
| 2024-11-15 | 0 | 45,300 | 0 | 36,800 | 0 | 8,500 |
| 2024-11-08 | 0 | 46,100 | 0 | 36,700 | 0 | 9,400 |
| 2024-11-01 | 0 | 46,400 | 0 | 37,200 | 0 | 9,200 |
| 2024-10-25 | 0 | 45,900 | 0 | 37,500 | 0 | 8,400 |
| 2024-10-18 | 0 | 46,500 | 0 | 37,400 | 0 | 9,100 |
| 2024-10-11 | 0 | 46,100 | 0 | 37,300 | 0 | 8,800 |
| 2024-10-04 | 0 | 46,400 | 0 | 37,400 | 0 | 9,000 |
| 2024-09-27 | 0 | 46,800 | 0 | 38,000 | 0 | 8,800 |
| 2024-09-20 | 0 | 51,900 | 0 | 39,400 | 0 | 12,500 |
| 2024-09-13 | 0 | 50,700 | 0 | 39,400 | 0 | 11,300 |
| 2024-09-06 | 0 | 45,100 | 0 | 37,200 | 0 | 7,900 |
| 2024-08-30 | 0 | 44,700 | 0 | 36,700 | 0 | 8,000 |
| 2024-08-23 | 0 | 44,900 | 0 | 36,500 | 0 | 8,400 |
| 2024-08-16 | 0 | 45,900 | 0 | 37,200 | 0 | 8,700 |
| 2024-08-09 | 0 | 45,600 | 0 | 38,400 | 0 | 7,200 |
| 2024-08-02 | 0 | 45,700 | 0 | 39,500 | 0 | 6,200 |
| 2024-07-26 | 0 | 39,400 | 0 | 34,900 | 0 | 4,500 |
| 2024-07-19 | 0 | 40,200 | 0 | 35,400 | 0 | 4,800 |
| 2024-07-12 | 0 | 41,400 | 0 | 36,200 | 0 | 5,200 |
| 2024-07-05 | 0 | 41,400 | 0 | 36,200 | 0 | 5,200 |
| 2024-06-28 | 0 | 41,400 | 0 | 36,200 | 0 | 5,200 |
| 2024-06-21 | 0 | 37,500 | 0 | 32,400 | 0 | 5,100 |
| 2024-06-14 | 0 | 36,300 | 0 | 31,000 | 0 | 5,300 |
| 2024-06-07 | 0 | 34,000 | 0 | 29,500 | 0 | 4,500 |
| 2024-05-31 | 0 | 31,700 | 0 | 27,700 | 0 | 4,000 |
| 2024-05-24 | 0 | 31,500 | 0 | 27,600 | 0 | 3,900 |
| 2024-05-17 | 0 | 31,700 | 0 | 27,400 | 0 | 4,300 |
| 2024-05-10 | 0 | 33,200 | 0 | 27,400 | 0 | 5,800 |
| 2024-05-02 | 0 | 33,700 | 0 | 27,400 | 0 | 6,300 |
| 2024-04-26 | 0 | 34,700 | 0 | 27,400 | 0 | 7,300 |
| 2024-04-19 | 0 | 35,200 | 0 | 27,500 | 0 | 7,700 |
| 2024-04-12 | 0 | 34,600 | 0 | 27,300 | 0 | 7,300 |
| 2024-04-05 | 0 | 35,000 | 0 | 27,300 | 0 | 7,700 |
| 2024-03-29 | 0 | 34,900 | 0 | 27,300 | 0 | 7,600 |
| 2024-03-22 | 0 | 34,900 | 0 | 27,300 | 0 | 7,600 |
| 2024-03-15 | 0 | 35,000 | 0 | 27,400 | 0 | 7,600 |
| 2024-03-08 | 0 | 34,200 | 0 | 26,500 | 0 | 7,700 |
| 2024-03-01 | 0 | 34,300 | 0 | 26,500 | 0 | 7,800 |
| 2024-02-22 | 0 | 34,200 | 0 | 26,600 | 0 | 7,600 |
| 2024-02-16 | 0 | 34,100 | 0 | 26,600 | 0 | 7,500 |
| 2024-02-09 | 0 | 34,400 | 0 | 26,700 | 0 | 7,700 |
| 2024-02-02 | 0 | 32,800 | 0 | 24,800 | 0 | 8,000 |
| 2024-01-26 | 0 | 32,600 | 0 | 24,900 | 0 | 7,700 |
| 2024-01-19 | 0 | 30,000 | 0 | 25,700 | 0 | 4,300 |
| 2024-01-12 | 0 | 30,500 | 0 | 26,000 | 0 | 4,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T9IF | 360 | 2024-04-12 14:03 | 共栄セキュリティーサービス株式会社 | 合同会社あっとプラニング | 訂正報告書（大量保有報告書・変更報告書） |
| S100T87Y | 350 | 2024-04-10 10:02 | 共栄セキュリティーサービス株式会社 | 合同会社あっとプラニング | 変更報告書 |
| S100T86I | 360 | 2024-04-05 10:21 | 共栄セキュリティーサービス株式会社 | 共栄セキュリティーサービス株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T6QN | 350 | 2024-04-04 13:10 | 共栄セキュリティーサービス株式会社 | 共栄セキュリティーサービス株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7058 | 1 | 共栄セキュリティーサービス株式会社 | ホーム | 2025-06-07 08:28:17 |
| 7058 | 2 | 共栄セキュリティーサービス｜投資家情報 | 2024-06-18 08:40:57 |
| 7058 | 2 | 共栄セキュリティーサービス｜IRカレンダー | 2024-06-15 13:07:18 |
| 7058 | 2 | 共栄セキュリティーサービス｜IRライブラリ | 2024-06-15 13:07:15 |
| 7058 | 2 | 共栄セキュリティーサービス｜IRニュース | 2024-06-15 13:07:13 |
| 7058 | 3 | お知らせ | 2025-02-24 20:28:47 |
| 7058 | 3 | 2024-08-27 07:28:37 |