| 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 | 1,066 | 1,080 | 1,055 | 1,069 | 29,000 | 19 | 102% | 100% | 228% | ▲▲▲▲▲ | 97% | 95% | 108% | 99% | 111% |
| 20240925 | 1,087 | 1,087 | 1,057 | 1,057 | 19,600 | -12 | 99% | 97% | 68% | ▼ | 99% | 102% | 110% | 98% | 110% |
| 20240926 | 1,069 | 1,069 | 1,050 | 1,063 | 14,300 | 6 | 101% | 99% | 73% | ▲ | 99% | 103% | 110% | 99% | 110% |
| 20240927 | 1,063 | 1,070 | 1,044 | 1,057 | 19,900 | -6 | 99% | 99% | 139% | ▼ | 101% | 110% | 115% | 99% | 110% |
| 20240930 | 1,017 | 1,038 | 1,014 | 1,025 | 21,500 | -32 | 97% | 101% | 108% | ▼▼ | 99% | 113% | 112% | 96% | 106% |
| 20241001 | 1,048 | 1,057 | 1,030 | 1,037 | 11,000 | 12 | 101% | 99% | 51% | ▲ | 105% | 115% | 113% | 97% | 108% |
| 20241002 | 1,037 | 1,124 | 1,037 | 1,091 | 97,400 | 54 | 105% | 105% | 885% | ▲▲ | 97% | 106% | 103% | 100% | 113% |
| 20241003 | 1,121 | 1,124 | 1,081 | 1,084 | 32,700 | -7 | 99% | 97% | 34% | ▼ | 102% | 104% | 104% | 99% | 113% |
| 20241004 | 1,100 | 1,119 | 1,081 | 1,118 | 40,500 | 34 | 103% | 102% | 124% | ▲ | 104% | 102% | 109% | 100% | 116% |
| 20241007 | 1,139 | 1,182 | 1,126 | 1,179 | 73,600 | 61 | 105% | 104% | 182% | ▲▲ | 99% | 97% | 103% | 100% | 122% |
| 20241008 | 1,204 | 1,204 | 1,161 | 1,188 | 64,900 | 9 | 101% | 99% | 88% | ▲▲▲ | 98% | 99% | 106% | 100% | 123% |
| 20241009 | 1,173 | 1,173 | 1,123 | 1,145 | 48,100 | -43 | 96% | 98% | 74% | ▼ | 99% | 102% | 110% | 96% | 119% |
| 20241010 | 1,145 | 1,145 | 1,128 | 1,128 | 10,600 | -17 | 99% | 99% | 22% | ▼▼ | 102% | 103% | 111% | 95% | 117% |
| 20241011 | 1,138 | 1,165 | 1,124 | 1,163 | 35,200 | 35 | 103% | 102% | 332% | ▲ | 98% | 100% | 109% | 98% | 117% |
| 20241015 | 1,159 | 1,159 | 1,107 | 1,138 | 43,000 | -25 | 98% | 98% | 122% | ▼ | 103% | 101% | 112% | 96% | 114% |
| 20241016 | 1,128 | 1,167 | 1,127 | 1,160 | 23,500 | 22 | 102% | 103% | 55% | ▲ | 100% | 96% | 108% | 98% | 116% |
| 20241017 | 1,167 | 1,189 | 1,162 | 1,171 | 21,100 | 11 | 101% | 100% | 90% | ▲▲ | 98% | 95% | 107% | 99% | 116% |
| 20241018 | 1,177 | 1,184 | 1,156 | 1,159 | 22,500 | -12 | 99% | 98% | 107% | ▼ | 98% | 96% | 109% | 98% | 113% |
| 20241021 | 1,159 | 1,169 | 1,140 | 1,140 | 4,900 | -19 | 98% | 98% | 22% | ▼▼ | 98% | 95% | 110% | 96% | 111% |
| 20241022 | 1,148 | 1,150 | 1,115 | 1,125 | 13,300 | -15 | 99% | 98% | 271% | ▼▼▼ | 98% | 96% | 111% | 95% | 110% |
| 20241023 | 1,133 | 1,134 | 1,115 | 1,115 | 9,100 | -10 | 99% | 98% | 68% | ▼▼▼▼ | 100% | 98% | 113% | 94% | 109% |
| 20241024 | 1,115 | 1,118 | 1,091 | 1,111 | 17,100 | -4 | 100% | 100% | 188% | ▼▼▼▼▼ | 96% | 98% | 107% | 94% | 108% |
| 20241025 | 1,122 | 1,122 | 1,073 | 1,079 | 21,400 | -32 | 97% | 96% | 125% | ▼▼▼▼▼▼ | 101% | 103% | 112% | 91% | 105% |
| 20241028 | 1,074 | 1,101 | 1,071 | 1,087 | 35,800 | 8 | 101% | 101% | 167% | ▲ | 101% | 114% | 109% | 91% | 106% |
| 20241029 | 1,082 | 1,100 | 1,082 | 1,090 | 11,400 | 3 | 100% | 101% | 32% | ▲▲ | 98% | 114% | 108% | 92% | 105% |
| 20241030 | 1,090 | 1,090 | 1,073 | 1,073 | 55,400 | -17 | 98% | 98% | 486% | ▼ | 102% | 113% | 110% | 90% | 100% |
| 20241031 | 1,075 | 1,108 | 1,065 | 1,101 | 22,100 | 28 | 103% | 102% | 40% | ▲ | 98% | 114% | 106% | 93% | 103% |
| 20241101 | 1,108 | 1,125 | 1,087 | 1,088 | 97,400 | -13 | 99% | 98% | 441% | ▼ | 104% | 105% | 99% | 92% | 101% |
| 20241105 | 1,195 | 1,240 | 1,147 | 1,238 | 182,400 | 150 | 114% | 104% | 187% | ▲ | 97% | 96% | 94% | 100% | 115% |
| 20241106 | 1,253 | 1,286 | 1,210 | 1,220 | 87,200 | -18 | 99% | 97% | 48% | ▼ | 101% | 100% | 98% | 99% | 114% |
| 20241107 | 1,200 | 1,221 | 1,150 | 1,212 | 85,700 | -8 | 99% | 101% | 98% | ▼▼ | 104% | 97% | 97% | 98% | 113% |
| 20241108 | 1,212 | 1,265 | 1,168 | 1,258 | 63,900 | 46 | 104% | 104% | 75% | ▲ | 95% | 93% | 94% | 100% | 117% |
| 20241111 | 1,253 | 1,253 | 1,191 | 1,196 | 40,900 | -62 | 95% | 95% | 64% | ▼ | 101% | 98% | 96% | 95% | 111% |
| 20241112 | 1,189 | 1,224 | 1,163 | 1,202 | 53,500 | 6 | 101% | 101% | 131% | ▲ | 98% | 97% | 92% | 96% | 112% |
| 20241113 | 1,199 | 1,215 | 1,170 | 1,170 | 24,400 | -32 | 97% | 98% | 46% | ▼ | 99% | 99% | 94% | 93% | 109% |
| 20241114 | 1,170 | 1,184 | 1,154 | 1,160 | 16,600 | -10 | 99% | 99% | 68% | ▼▼ | 100% | 100% | 95% | 92% | 108% |
| 20241115 | 1,160 | 1,166 | 1,150 | 1,158 | 18,400 | -2 | 100% | 100% | 111% | ▼▼▼ | 102% | 104% | 97% | 92% | 108% |
| 20241118 | 1,137 | 1,167 | 1,126 | 1,162 | 19,000 | 4 | 100% | 102% | 103% | ▲ | 100% | 102% | 95% | 92% | 108% |
| 20241119 | 1,154 | 1,168 | 1,146 | 1,152 | 21,500 | -10 | 99% | 100% | 113% | ▼ | 101% | 102% | 95% | 92% | 107% |
| 20241120 | 1,152 | 1,166 | 1,145 | 1,160 | 23,700 | 8 | 101% | 101% | 110% | ▲ | 99% | 97% | 94% | 92% | 108% |
| 20241121 | 1,170 | 1,180 | 1,141 | 1,160 | 15,200 | 0 | 100% | 99% | 64% | -- | 101% | 94% | 94% | 92% | 108% |
| 20241122 | 1,163 | 1,189 | 1,160 | 1,179 | 23,800 | 19 | 102% | 101% | 157% | ▲ | 100% | 93% | 93% | 94% | 110% |
| 20241125 | 1,178 | 1,182 | 1,162 | 1,179 | 25,500 | 0 | 100% | 100% | 107% | -- | 96% | 92% | 91% | 94% | 110% |
| 20241126 | 1,182 | 1,200 | 1,130 | 1,136 | 27,600 | -43 | 96% | 96% | 108% | ▼ | 97% | 98% | 97% | 90% | 106% |
| 20241127 | 1,115 | 1,115 | 1,070 | 1,080 | 72,900 | -56 | 95% | 97% | 264% | ▼▼ | 102% | 101% | 99% | 86% | 101% |
| 20241128 | 1,077 | 1,104 | 1,070 | 1,095 | 15,300 | 15 | 101% | 102% | 21% | ▲ | 99% | 98% | 97% | 87% | 101% |
| 20241129 | 1,095 | 1,105 | 1,078 | 1,088 | 13,400 | -7 | 99% | 99% | 88% | ▼ | 100% | 98% | 98% | 86% | 101% |
| 20241202 | 1,079 | 1,090 | 1,068 | 1,082 | 21,400 | -6 | 99% | 100% | 160% | ▼▼ | 100% | 101% | 97% | 86% | 100% |
| 20241203 | 1,083 | 1,100 | 1,083 | 1,088 | 28,200 | 6 | 101% | 100% | 132% | ▲ | 98% | 100% | 95% | 86% | 101% |
| 20241204 | 1,096 | 1,096 | 1,064 | 1,070 | 13,500 | -18 | 98% | 98% | 48% | ▼ | 99% | 101% | 96% | 85% | 100% |
| 20241205 | 1,069 | 1,073 | 1,053 | 1,055 | 20,600 | -15 | 99% | 99% | 153% | ▼▼ | 100% | 102% | 96% | 84% | 100% |
| 20241206 | 1,056 | 1,074 | 1,051 | 1,052 | 18,800 | -3 | 100% | 100% | 91% | ▼▼▼ | 104% | 101% | 0% | 88% | 100% |
| 20241209 | 1,056 | 1,106 | 1,056 | 1,099 | 34,000 | 47 | 104% | 104% | 181% | ▲ | 98% | 97% | 0% | 91% | 104% |
| 20241210 | 1,097 | 1,100 | 1,080 | 1,080 | 16,800 | -19 | 98% | 98% | 49% | ▼ | 99% | 97% | 0% | 92% | 103% |
| 20241211 | 1,092 | 1,092 | 1,065 | 1,077 | 15,900 | -3 | 100% | 99% | 95% | ▼▼ | 98% | 96% | 0% | 91% | 102% |
| 20241212 | 1,093 | 1,093 | 1,068 | 1,068 | 22,000 | -9 | 99% | 98% | 138% | ▼▼▼ | 100% | 97% | 0% | 91% | 102% |
| 20241213 | 1,065 | 1,068 | 1,052 | 1,066 | 19,600 | -2 | 100% | 100% | 89% | ▼▼▼▼ | 99% | 96% | 0% | 90% | 101% |
| 20241216 | 1,069 | 1,069 | 1,045 | 1,055 | 22,900 | -11 | 99% | 99% | 117% | ▼▼▼▼▼ | 100% | 96% | 0% | 89% | 100% |
| 20241217 | 1,058 | 1,058 | 1,039 | 1,053 | 15,400 | -2 | 100% | 100% | 67% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 89% | 100% |
| 20241218 | 1,048 | 1,058 | 1,035 | 1,038 | 20,900 | -15 | 99% | 99% | 136% | ▼▼▼▼▼▼▼ | 101% | 0% | 0% | 88% | 100% |
| 20241219 | 1,025 | 1,036 | 1,010 | 1,031 | 20,600 | -7 | 99% | 101% | 99% | ▼▼▼▼▼▼▼▼ | 99% | 0% | 0% | 87% | 100% |
| 20241220 | 1,030 | 1,036 | 1,017 | 1,017 | 23,800 | -14 | 99% | 99% | 116% | ▼▼▼▼▼▼▼▼▼ | % | % | % | 86% | 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 | 10,000 | 483,600 | 10,000 | 324,100 | 0 | 159,500 |
| 2024-12-06 | 10,000 | 493,100 | 10,000 | 328,700 | 0 | 164,400 |
| 2024-11-29 | 10,000 | 477,800 | 10,000 | 333,800 | 0 | 144,000 |
| 2024-11-22 | 10,000 | 487,900 | 10,000 | 353,900 | 0 | 134,000 |
| 2024-11-15 | 10,000 | 489,800 | 10,000 | 357,400 | 0 | 132,400 |
| 2024-11-08 | 10,000 | 496,000 | 10,000 | 366,600 | 0 | 129,400 |
| 2024-11-01 | 10,000 | 514,400 | 10,000 | 357,200 | 0 | 157,200 |
| 2024-10-25 | 10,000 | 477,700 | 10,000 | 354,600 | 0 | 123,100 |
| 2024-10-18 | 10,000 | 484,300 | 10,000 | 358,700 | 0 | 125,600 |
| 2024-10-11 | 10,000 | 477,000 | 10,000 | 358,400 | 0 | 118,600 |
| 2024-10-04 | 10,000 | 444,300 | 10,000 | 338,400 | 0 | 105,900 |
| 2024-09-27 | 10,000 | 468,700 | 10,000 | 358,100 | 0 | 110,600 |
| 2024-09-20 | 10,000 | 467,800 | 10,000 | 360,600 | 0 | 107,200 |
| 2024-09-13 | 10,000 | 478,300 | 10,000 | 369,500 | 0 | 108,800 |
| 2024-09-06 | 10,000 | 492,000 | 10,000 | 379,800 | 0 | 112,200 |
| 2024-08-30 | 10,000 | 495,500 | 10,000 | 385,300 | 0 | 110,200 |
| 2024-08-23 | 10,000 | 512,100 | 10,000 | 393,500 | 0 | 118,600 |
| 2024-08-16 | 10,000 | 503,100 | 10,000 | 396,500 | 0 | 106,600 |
| 2024-08-09 | 10,000 | 477,800 | 10,000 | 394,600 | 0 | 83,200 |
| 2024-08-02 | 10,000 | 554,800 | 10,000 | 399,900 | 0 | 154,900 |
| 2024-07-26 | 10,000 | 526,200 | 10,000 | 371,400 | 0 | 154,800 |
| 2024-07-19 | 10,000 | 525,000 | 10,000 | 361,400 | 0 | 163,600 |
| 2024-07-12 | 10,000 | 515,700 | 10,000 | 366,400 | 0 | 149,300 |
| 2024-07-05 | 10,000 | 505,200 | 10,000 | 356,700 | 0 | 148,500 |
| 2024-06-28 | 10,000 | 498,900 | 10,000 | 344,800 | 0 | 154,100 |
| 2024-06-21 | 10,000 | 499,900 | 10,000 | 338,200 | 0 | 161,700 |
| 2024-06-14 | 10,000 | 461,800 | 10,000 | 320,300 | 0 | 141,500 |
| 2024-06-07 | 10,000 | 463,000 | 10,000 | 321,700 | 0 | 141,300 |
| 2024-05-31 | 10,000 | 452,000 | 10,000 | 316,300 | 0 | 135,700 |
| 2024-05-24 | 10,000 | 460,600 | 10,000 | 318,200 | 0 | 142,400 |
| 2024-05-17 | 10,000 | 458,200 | 10,000 | 320,700 | 0 | 137,500 |
| 2024-05-10 | 10,000 | 438,100 | 10,000 | 306,600 | 0 | 131,500 |
| 2024-05-02 | 10,000 | 434,500 | 10,000 | 299,800 | 0 | 134,700 |
| 2024-04-26 | 10,000 | 435,500 | 10,000 | 298,200 | 0 | 137,300 |
| 2024-04-19 | 10,000 | 436,200 | 10,000 | 295,800 | 0 | 140,400 |
| 2024-04-12 | 10,000 | 433,700 | 10,000 | 301,200 | 0 | 132,500 |
| 2024-04-05 | 10,000 | 422,300 | 10,000 | 291,000 | 0 | 131,300 |
| 2024-03-29 | 10,000 | 434,300 | 10,000 | 287,800 | 0 | 146,500 |
| 2024-03-22 | 13,700 | 463,700 | 13,700 | 292,400 | 0 | 171,300 |
| 2024-03-15 | 13,700 | 465,300 | 13,700 | 286,800 | 0 | 178,500 |
| 2024-03-08 | 13,700 | 472,700 | 13,700 | 291,600 | 0 | 181,100 |
| 2024-03-01 | 13,700 | 462,100 | 13,700 | 282,000 | 0 | 180,100 |
| 2024-02-22 | 13,700 | 433,800 | 13,700 | 266,600 | 0 | 167,200 |
| 2024-02-16 | 13,700 | 383,900 | 13,700 | 232,100 | 0 | 151,800 |
| 2024-02-09 | 13,700 | 364,800 | 13,700 | 202,700 | 0 | 162,100 |
| 2024-02-02 | 14,000 | 246,400 | 14,000 | 134,400 | 0 | 112,000 |
| 2024-01-26 | 13,700 | 218,700 | 13,700 | 102,900 | 0 | 115,800 |
| 2024-01-19 | 13,700 | 169,300 | 13,700 | 37,100 | 0 | 132,200 |
| 2024-01-12 | 13,700 | 167,100 | 13,700 | 36,000 | 0 | 131,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241101 | 16:00 | 共栄タンカー | 営業外費用(為替差損)の計上に関するお知らせ |
| 20241101 | 16:00 | 共栄タンカー | 業績予想値と決算値との差異の修正に関するお知らせ |
| 20241101 | 16:00 | 共栄タンカー | 剰余金の配当（中間配当）に関するお知らせ |
| 20241101 | 16:00 | 共栄タンカー | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240802 | 16:00 | 共栄タンカー | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240802 | 16:00 | 共栄タンカー | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240628 | 16:00 | 共栄タンカー | 支配株主等に関する事項について |
| 20240521 | 16:00 | 共栄タンカー | 剰余金の配当に関するお知らせ |
| 20240521 | 16:00 | 共栄タンカー | 中間配当基準日の新設および定款一部変更に関するお知らせ |
| 20240521 | 16:00 | 共栄タンカー | 役員人事に関するお知らせ |
| 20240229 | 16:00 | 共栄タンカー | 営業外収益（受取保険金）の計上に関するお知らせ |
| 20240202 | 16:00 | 共栄タンカー | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240202 | 16:00 | 共栄タンカー | 通期連結業績予想の修正に関するお知らせ |
| 20240202 | 16:00 | 共栄タンカー | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240202 | 16:00 | 共栄タンカー | 固定資産の譲渡および特別利益発生に関するお知らせ |
| 20240202 | 16:00 | 共栄タンカー | 固定資産取得に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9130 | 1 | 原油輸送主体の外航運輸業｜共栄タンカー株式会社 | 2024-12-21 14:20:26 |
| 9130 | 2 | 株主総会｜原油輸送主体の外航運輸業｜共栄タンカー株式会社 | 2024-06-19 10:59:01 |
| 9130 | 2 | 株式手続きのご案内｜原油輸送主体の外航運輸業｜共栄タンカー株式会社 | 2024-06-19 10:59:00 |
| 9130 | 2 | コーポレート・ガバナンス｜原油輸送主体の外航運輸業｜共栄タンカー株式会社 | 2024-06-19 10:58:59 |
| 9130 | 2 | 事業等のリスク｜原油輸送主体の外航運輸業｜共栄タンカー株式会社 | 2024-06-19 10:58:58 |
| 9130 | 2 | 対処すべき課題｜原油輸送主体の外航運輸業｜共栄タンカー株式会社 | 2024-06-19 10:58:57 |
| 9130 | 2 | 有価証券報告書｜原油輸送主体の外航運輸業｜共栄タンカー株式会社 | 2024-06-19 10:58:56 |
| 9130 | 2 | 決算短信｜原油輸送主体の外航運輸業｜共栄タンカー株式会社 | 2024-06-19 10:58:55 |
| 9130 | 2 | 404｜ページが存在しません｜共栄タンカー株式会社 | 2024-06-19 10:58:48 |
| 9130 | 2 | 免責事項｜原油輸送主体の外航運輸業｜共栄タンカー株式会社 | 2024-06-14 15:51:31 |