| 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 | 3,485 | 3,520 | 3,450 | 3,520 | 13,800 | 85 | 102% | 101% | 101% | ▲ | 98% | 96% | 98% | 97% | 108% |
| 20240925 | 3,520 | 3,520 | 3,400 | 3,450 | 19,700 | -70 | 98% | 98% | 143% | ▼ | 101% | 98% | 99% | 95% | 106% |
| 20240926 | 3,465 | 3,525 | 3,445 | 3,510 | 31,000 | 60 | 102% | 101% | 157% | ▲ | 98% | 99% | 99% | 97% | 108% |
| 20240927 | 3,480 | 3,490 | 3,395 | 3,425 | 23,000 | -85 | 98% | 98% | 74% | ▼ | 99% | 104% | 103% | 94% | 105% |
| 20240930 | 3,355 | 3,370 | 3,280 | 3,310 | 22,800 | -115 | 97% | 99% | 99% | ▼▼ | 102% | 105% | 103% | 91% | 101% |
| 20241001 | 3,330 | 3,420 | 3,320 | 3,395 | 16,800 | 85 | 103% | 102% | 74% | ▲ | 97% | 103% | 102% | 94% | 104% |
| 20241002 | 3,390 | 3,400 | 3,300 | 3,305 | 13,100 | -90 | 97% | 97% | 78% | ▼ | 103% | 101% | 103% | 91% | 101% |
| 20241003 | 3,345 | 3,460 | 3,345 | 3,440 | 17,600 | 135 | 104% | 103% | 134% | ▲ | 102% | 99% | 101% | 98% | 105% |
| 20241004 | 3,410 | 3,505 | 3,410 | 3,490 | 11,500 | 50 | 101% | 102% | 65% | ▲▲ | 99% | 97% | 99% | 99% | 107% |
| 20241007 | 3,500 | 3,520 | 3,480 | 3,480 | 9,300 | -10 | 100% | 99% | 81% | ▼ | 98% | 99% | 101% | 99% | 107% |
| 20241008 | 3,470 | 3,470 | 3,375 | 3,395 | 9,700 | -85 | 98% | 98% | 104% | ▼▼ | 100% | 101% | 105% | 96% | 104% |
| 20241009 | 3,395 | 3,430 | 3,345 | 3,390 | 8,700 | -5 | 100% | 100% | 90% | ▼▼▼ | 99% | 100% | 112% | 96% | 104% |
| 20241010 | 3,405 | 3,405 | 3,345 | 3,365 | 5,700 | -25 | 99% | 99% | 66% | ▼▼▼▼ | 101% | 102% | 120% | 96% | 103% |
| 20241011 | 3,365 | 3,395 | 3,350 | 3,390 | 6,300 | 25 | 101% | 101% | 111% | ▲ | 100% | 101% | 118% | 96% | 103% |
| 20241015 | 3,425 | 3,455 | 3,395 | 3,430 | 7,600 | 40 | 101% | 100% | 121% | ▲▲ | 101% | 101% | 120% | 97% | 104% |
| 20241016 | 3,375 | 3,435 | 3,375 | 3,400 | 4,500 | -30 | 99% | 101% | 59% | ▼ | 100% | 100% | 119% | 97% | 103% |
| 20241017 | 3,400 | 3,425 | 3,395 | 3,400 | 4,600 | 0 | 100% | 100% | 102% | -- | 101% | 98% | 119% | 97% | 103% |
| 20241018 | 3,400 | 3,455 | 3,400 | 3,445 | 3,700 | 45 | 101% | 101% | 80% | ▲ | 100% | 98% | 119% | 98% | 104% |
| 20241021 | 3,405 | 3,440 | 3,405 | 3,405 | 3,500 | -40 | 99% | 100% | 95% | ▼ | 99% | 99% | 118% | 97% | 103% |
| 20241022 | 3,430 | 3,430 | 3,365 | 3,385 | 5,300 | -20 | 99% | 99% | 151% | ▼▼ | 99% | 101% | 120% | 96% | 102% |
| 20241023 | 3,380 | 3,405 | 3,345 | 3,345 | 5,300 | -40 | 99% | 99% | 100% | ▼▼▼ | 100% | 103% | 121% | 95% | 101% |
| 20241024 | 3,340 | 3,365 | 3,310 | 3,340 | 8,700 | -5 | 100% | 100% | 164% | ▼▼▼▼ | 99% | 103% | 122% | 95% | 101% |
| 20241025 | 3,330 | 3,330 | 3,270 | 3,290 | 6,800 | -50 | 99% | 99% | 78% | ▼▼▼▼▼ | 102% | 103% | 124% | 94% | 100% |
| 20241028 | 3,335 | 3,390 | 3,315 | 3,390 | 7,500 | 100 | 103% | 102% | 110% | ▲ | 101% | 102% | 122% | 97% | 103% |
| 20241029 | 3,390 | 3,435 | 3,380 | 3,425 | 5,400 | 35 | 101% | 101% | 72% | ▲▲ | 101% | 103% | 121% | 98% | 104% |
| 20241030 | 3,400 | 3,485 | 3,400 | 3,430 | 20,200 | 5 | 100% | 101% | 374% | ▲▲▲ | 100% | 104% | 120% | 98% | 104% |
| 20241031 | 3,430 | 3,460 | 3,380 | 3,430 | 13,000 | 0 | 100% | 100% | 64% | -- | 100% | 111% | 121% | 98% | 104% |
| 20241101 | 3,420 | 3,425 | 3,400 | 3,425 | 4,500 | -5 | 100% | 100% | 35% | ▼ | 100% | 117% | 120% | 98% | 104% |
| 20241105 | 3,450 | 3,495 | 3,410 | 3,465 | 10,100 | 40 | 101% | 100% | 224% | ▲ | 101% | 117% | 119% | 100% | 105% |
| 20241106 | 3,465 | 3,530 | 3,460 | 3,500 | 9,600 | 35 | 101% | 101% | 95% | ▲▲ | 101% | 114% | 117% | 100% | 106% |
| 20241107 | 3,530 | 3,595 | 3,510 | 3,570 | 13,400 | 70 | 102% | 101% | 140% | ▲▲▲ | 106% | 112% | 115% | 100% | 109% |
| 20241108 | 3,600 | 3,845 | 3,545 | 3,800 | 44,200 | 230 | 106% | 106% | 330% | ▲▲▲▲ | 105% | 104% | 107% | 100% | 116% |
| 20241111 | 3,850 | 4,050 | 3,845 | 4,040 | 65,400 | 240 | 106% | 105% | 148% | ▲▲▲▲▲ | 99% | 99% | 101% | 100% | 123% |
| 20241112 | 4,045 | 4,045 | 3,935 | 3,990 | 30,100 | -50 | 99% | 99% | 46% | ▼ | 102% | 102% | 104% | 99% | 121% |
| 20241113 | 3,950 | 4,070 | 3,935 | 4,040 | 23,900 | 50 | 101% | 102% | 79% | ▲ | 99% | 99% | 101% | 100% | 123% |
| 20241114 | 4,040 | 4,055 | 3,990 | 3,990 | 10,800 | -50 | 99% | 99% | 45% | ▼ | 100% | 101% | 103% | 99% | 121% |
| 20241115 | 3,990 | 4,055 | 3,965 | 3,995 | 14,300 | 5 | 100% | 100% | 132% | ▲ | 100% | 102% | 103% | 99% | 121% |
| 20241118 | 3,995 | 4,120 | 3,995 | 4,010 | 21,600 | 15 | 100% | 100% | 151% | ▲▲ | 100% | 103% | 102% | 99% | 122% |
| 20241119 | 4,010 | 4,050 | 3,995 | 4,010 | 7,700 | 0 | 100% | 100% | 36% | -- | 101% | 104% | 103% | 99% | 122% |
| 20241120 | 3,985 | 4,045 | 3,985 | 4,010 | 7,000 | 0 | 100% | 101% | 91% | -- | 100% | 102% | 102% | 99% | 122% |
| 20241121 | 4,010 | 4,100 | 4,010 | 4,030 | 15,600 | 20 | 100% | 100% | 223% | ▲ | 101% | 102% | 102% | 100% | 122% |
| 20241122 | 4,030 | 4,095 | 4,030 | 4,065 | 11,600 | 35 | 101% | 101% | 74% | ▲▲ | 100% | 100% | 99% | 100% | 124% |
| 20241125 | 4,120 | 4,200 | 4,120 | 4,125 | 23,800 | 60 | 101% | 100% | 205% | ▲▲▲ | 98% | 98% | 99% | 100% | 122% |
| 20241126 | 4,140 | 4,145 | 4,060 | 4,075 | 12,700 | -50 | 99% | 98% | 53% | ▼ | 100% | 99% | 100% | 99% | 119% |
| 20241127 | 4,095 | 4,155 | 4,060 | 4,095 | 9,700 | 20 | 100% | 100% | 76% | ▲ | 100% | 99% | 100% | 99% | 120% |
| 20241128 | 4,095 | 4,130 | 4,085 | 4,100 | 6,100 | 5 | 100% | 100% | 63% | ▲▲ | 99% | 97% | 99% | 99% | 120% |
| 20241129 | 4,100 | 4,120 | 4,020 | 4,055 | 12,200 | -45 | 99% | 99% | 200% | ▼ | 100% | 98% | 99% | 98% | 118% |
| 20241202 | 4,055 | 4,090 | 4,050 | 4,055 | 9,600 | 0 | 100% | 100% | 79% | -- | 100% | 98% | 98% | 98% | 117% |
| 20241203 | 4,065 | 4,100 | 4,000 | 4,045 | 13,600 | -10 | 100% | 100% | 142% | ▼ | 99% | 99% | 98% | 98% | 116% |
| 20241204 | 4,010 | 4,050 | 3,985 | 3,985 | 12,500 | -60 | 99% | 99% | 92% | ▼▼ | 100% | 102% | 99% | 97% | 112% |
| 20241205 | 4,000 | 4,010 | 3,885 | 3,985 | 28,900 | 0 | 100% | 100% | 231% | -- | 100% | 103% | 98% | 97% | 105% |
| 20241206 | 3,985 | 3,995 | 3,935 | 3,980 | 11,300 | -5 | 100% | 100% | 39% | ▼ | 100% | 103% | 0% | 96% | 100% |
| 20241209 | 3,975 | 3,985 | 3,930 | 3,970 | 8,100 | -10 | 100% | 100% | 72% | ▼▼ | 100% | 102% | 0% | 96% | 100% |
| 20241210 | 4,000 | 4,050 | 3,960 | 3,985 | 13,800 | 15 | 100% | 100% | 170% | ▲ | 103% | 100% | 0% | 97% | 100% |
| 20241211 | 3,985 | 4,145 | 3,985 | 4,095 | 23,700 | 110 | 103% | 103% | 172% | ▲▲ | 99% | 97% | 0% | 99% | 103% |
| 20241212 | 4,095 | 4,095 | 4,040 | 4,055 | 17,800 | -40 | 99% | 99% | 75% | ▼ | 102% | 99% | 0% | 98% | 102% |
| 20241213 | 4,000 | 4,100 | 4,000 | 4,075 | 19,000 | 20 | 100% | 102% | 107% | ▲ | 98% | 97% | 0% | 99% | 103% |
| 20241216 | 4,075 | 4,125 | 3,995 | 3,995 | 7,600 | -80 | 98% | 98% | 40% | ▼ | 100% | 98% | 0% | 97% | 101% |
| 20241217 | 3,995 | 4,015 | 3,955 | 3,985 | 9,900 | -10 | 100% | 100% | 130% | ▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241218 | 3,985 | 3,985 | 3,930 | 3,930 | 6,600 | -55 | 99% | 99% | 67% | ▼▼▼ | 102% | 0% | 0% | 95% | 100% |
| 20241219 | 3,870 | 3,995 | 3,870 | 3,940 | 8,600 | 10 | 100% | 102% | 130% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 3,935 | 3,975 | 3,860 | 3,920 | 34,800 | -20 | 99% | 100% | 405% | ▼ | % | % | % | 95% | 100% |
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 | 3,900 | 26,400 | 0 | 11,400 | 3,900 | 15,000 |
| 2024-12-06 | 3,700 | 27,300 | 0 | 11,000 | 3,700 | 16,300 |
| 2024-11-29 | 3,600 | 27,300 | 0 | 11,100 | 3,600 | 16,200 |
| 2024-11-22 | 2,700 | 25,300 | 0 | 11,300 | 2,700 | 14,000 |
| 2024-11-15 | 2,200 | 24,300 | 0 | 10,100 | 2,200 | 14,200 |
| 2024-11-08 | 2,300 | 27,100 | 0 | 9,100 | 2,300 | 18,000 |
| 2024-11-01 | 1,400 | 16,200 | 0 | 3,400 | 1,400 | 12,800 |
| 2024-10-25 | 800 | 18,100 | 0 | 3,100 | 800 | 15,000 |
| 2024-10-18 | 1,000 | 17,500 | 0 | 3,400 | 1,000 | 14,100 |
| 2024-10-11 | 1,000 | 17,500 | 0 | 3,700 | 1,000 | 13,800 |
| 2024-10-04 | 1,500 | 19,400 | 0 | 4,300 | 1,500 | 15,100 |
| 2024-09-27 | 2,700 | 14,700 | 200 | 3,100 | 2,500 | 11,600 |
| 2024-09-20 | 11,700 | 19,400 | 8,300 | 4,100 | 3,400 | 15,300 |
| 2024-09-13 | 6,100 | 18,300 | 4,900 | 3,500 | 1,200 | 14,800 |
| 2024-09-06 | 2,100 | 16,900 | 800 | 3,800 | 1,300 | 13,100 |
| 2024-08-30 | 1,600 | 21,800 | 300 | 7,200 | 1,300 | 14,600 |
| 2024-08-23 | 800 | 23,000 | 0 | 7,700 | 800 | 15,300 |
| 2024-08-16 | 1,500 | 22,500 | 0 | 7,000 | 1,500 | 15,500 |
| 2024-08-09 | 1,800 | 22,600 | 0 | 5,900 | 1,800 | 16,700 |
| 2024-08-02 | 1,700 | 19,900 | 0 | 6,700 | 1,700 | 13,200 |
| 2024-07-26 | 1,300 | 21,800 | 0 | 6,600 | 1,300 | 15,200 |
| 2024-07-19 | 1,100 | 24,200 | 100 | 8,100 | 1,000 | 16,100 |
| 2024-07-12 | 1,400 | 26,100 | 100 | 9,400 | 1,300 | 16,700 |
| 2024-07-05 | 1,700 | 27,900 | 100 | 10,900 | 1,600 | 17,000 |
| 2024-06-28 | 11,700 | 32,300 | 100 | 15,500 | 11,600 | 16,800 |
| 2024-06-21 | 11,000 | 33,500 | 0 | 17,700 | 11,000 | 15,800 |
| 2024-06-14 | 1,300 | 31,200 | 0 | 15,300 | 1,300 | 15,900 |
| 2024-06-07 | 1,700 | 32,600 | 0 | 15,300 | 1,700 | 17,300 |
| 2024-05-31 | 2,000 | 28,600 | 0 | 13,300 | 2,000 | 15,300 |
| 2024-05-24 | 1,700 | 34,200 | 0 | 13,200 | 1,700 | 21,000 |
| 2024-05-17 | 2,300 | 33,000 | 0 | 12,400 | 2,300 | 20,600 |
| 2024-05-10 | 1,300 | 28,000 | 0 | 6,100 | 1,300 | 21,900 |
| 2024-05-02 | 1,200 | 21,400 | 0 | 5,900 | 1,200 | 15,500 |
| 2024-04-26 | 1,300 | 20,900 | 100 | 5,900 | 1,200 | 15,000 |
| 2024-04-19 | 1,700 | 15,000 | 100 | 5,600 | 1,600 | 9,400 |
| 2024-04-12 | 2,100 | 13,900 | 100 | 5,800 | 2,000 | 8,100 |
| 2024-04-05 | 2,400 | 12,900 | 100 | 5,200 | 2,300 | 7,700 |
| 2024-03-29 | 3,100 | 14,900 | 100 | 8,700 | 3,000 | 6,200 |
| 2024-03-22 | 5,000 | 17,600 | 3,100 | 9,200 | 1,900 | 8,400 |
| 2024-03-15 | 3,000 | 17,900 | 1,100 | 8,100 | 1,900 | 9,800 |
| 2024-03-08 | 2,800 | 14,700 | 600 | 7,800 | 2,200 | 6,900 |
| 2024-03-01 | 2,700 | 17,000 | 400 | 8,200 | 2,300 | 8,800 |
| 2024-02-22 | 2,200 | 16,600 | 100 | 8,800 | 2,100 | 7,800 |
| 2024-02-16 | 2,300 | 16,200 | 100 | 8,800 | 2,200 | 7,400 |
| 2024-02-09 | 3,300 | 21,800 | 100 | 7,400 | 3,200 | 14,400 |
| 2024-02-02 | 3,500 | 8,500 | 100 | 3,400 | 3,400 | 5,100 |
| 2024-01-26 | 3,500 | 9,700 | 100 | 3,300 | 3,400 | 6,400 |
| 2024-01-19 | 4,200 | 9,200 | 100 | 3,300 | 4,100 | 5,900 |
| 2024-01-12 | 3,800 | 7,000 | 100 | 2,800 | 3,700 | 4,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241218 | 15:00 | 共同印 | 代表取締役の異動に関するお知らせ |
| 20241202 | 15:00 | 共同印 | 自己株式の取得状況に関するお知らせ |
| 20241111 | 10:00 | 共同印 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果に関するお知らせ |
| 20241108 | 17:00 | 共同印 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20241108 | 15:00 | 共同印 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 15:00 | 共同印 | 2025 年３月期第２四半期（中間期）の連結業績予想と実績との差異に関するお知らせ |
| 20241108 | 15:00 | 共同印 | 2025 年３月期第２四半期（中間期）決算説明資料 |
| 20241108 | 15:00 | 共同印 | 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 |
| 20241108 | 15:00 | 共同印 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240924 | 15:00 | 共同印 | 連結子会社の拠点閉鎖に関するお知らせ |
| 20240828 | 15:00 | 共同印 | 特別利益（投資有価証券売却益）の計上見込みに関するお知らせ |
| 20240814 | 16:00 | 共同印 | 連結子会社における一部事業譲渡に関するお知らせ |
| 20240807 | 15:00 | 共同印 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240807 | 15:00 | 共同印 | 2025年３月期 第１四半期 決算説明資料 |
| 20240717 | 15:00 | 共同印 | 和解による訴訟の解決および特別損失の計上に関するお知らせ |
| 20240522 | 17:00 | 共同印 | 連結子会社間の吸収合併に関するお知らせ |
| 20240430 | 15:15 | 共同印 | 通期連結業績予想の修正に関するお知らせ |
| 20240228 | 15:00 | 共同印 | 役員の異動に関するお知らせ |
| 20240207 | 15:00 | 共同印 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:00 | 共同印 | 2024年３月期 第３四半期 決算説明資料 |
| 20240202 | 15:00 | 共同印 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240201 | 15:00 | 共同印 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UTMF | 350 | 2024-11-22 10:16 | 共同印刷（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7914 | 1 | TOMOWEL 共同印刷株式会社 | 2024-12-22 00:27:18 |
| 7914 | 2 | 株主通信 第145期（中間期）PDF | 2024-12-18 01:31:15 |
| 7914 | 2 | 株主通信 第145期（中間期）PDF | 2024-12-06 13:30:38 |
| 7914 | 2 | 半期報告書（第145期）PDF | 2024-11-20 12:32:05 |
| 7914 | 2 | 第144期定時株主総会決議ご通知PDF | 2024-06-27 14:32:47 |
| 7914 | 2 | 株主通信 第144期（2024年3月期）PDF | 2024-06-27 14:32:46 |
| 7914 | 2 | 第144期定時株主総会招集ご通知PDF | 2024-06-21 19:45:55 |
| 7914 | 2 | マテリアリティへの取り組みとKPI 設定に関するお知らせPDF | 2024-06-18 16:02:46 |
| 7914 | 2 | 個人投資家の皆さまへ|IR情報｜TOMOWEL 共同印刷株式会社 | 2024-06-18 09:15:26 |
| 7914 | 2 | IR資料室｜IR情報｜TOMOWEL 共同印刷株式会社 | 2024-06-18 09:15:23 |