| 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 | 5,120 | 5,120 | 5,090 | 5,100 | 400 | 120 | 102% | 100% | 133% | ▲▲ | 101% | 102% | 103% | 100% | 108% |
| 20240925 | 5,100 | 5,140 | 5,100 | 5,130 | 1,000 | 30 | 101% | 101% | 250% | ▲▲▲ | 101% | 101% | 102% | 100% | 107% |
| 20240926 | 5,140 | 5,210 | 5,110 | 5,210 | 900 | 80 | 102% | 101% | 90% | ▲▲▲▲ | 98% | 99% | 100% | 100% | 108% |
| 20240927 | 5,230 | 5,230 | 5,110 | 5,140 | 1,500 | -70 | 99% | 98% | 167% | ▼ | 102% | 102% | 103% | 99% | 107% |
| 20240930 | 5,100 | 5,210 | 5,100 | 5,180 | 1,100 | 40 | 101% | 102% | 73% | ▲ | 100% | 98% | 100% | 99% | 108% |
| 20241001 | 5,210 | 5,270 | 5,160 | 5,190 | 1,400 | 10 | 100% | 100% | 127% | ▲▲ | 100% | 101% | 103% | 100% | 108% |
| 20241002 | 5,090 | 5,210 | 5,090 | 5,090 | 800 | -100 | 98% | 100% | 57% | ▼ | 100% | 99% | 101% | 98% | 106% |
| 20241003 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 100 | 102% | 100% | 13% | ▲ | 100% | 100% | 102% | 100% | 108% |
| 20241004 | 5,120 | 5,120 | 5,120 | 5,120 | 100 | -70 | 99% | 100% | 100% | ▼ | 100% | 101% | 101% | 98% | 107% |
| 20241007 | 5,130 | 5,130 | 5,130 | 5,130 | 100 | 10 | 100% | 100% | 100% | ▲ | 102% | 104% | 103% | 98% | 107% |
| 20241008 | 5,030 | 5,130 | 5,030 | 5,130 | 1,400 | 0 | 100% | 102% | 1400% | -- | 98% | 102% | 101% | 98% | 107% |
| 20241009 | 5,130 | 5,130 | 5,030 | 5,030 | 500 | -100 | 98% | 98% | 36% | ▼ | 99% | 101% | 101% | 97% | 105% |
| 20241010 | 5,130 | 5,130 | 5,100 | 5,100 | 500 | 70 | 101% | 99% | 100% | ▲ | 102% | 101% | 102% | 98% | 106% |
| 20241011 | 5,110 | 5,190 | 5,060 | 5,190 | 1,400 | 90 | 102% | 102% | 280% | ▲▲ | 99% | 99% | 96% | 100% | 108% |
| 20241015 | 5,290 | 5,290 | 5,140 | 5,240 | 2,700 | 50 | 101% | 99% | 193% | ▲▲▲ | 98% | 99% | 97% | 100% | 108% |
| 20241016 | 5,270 | 5,270 | 5,160 | 5,160 | 300 | -80 | 98% | 98% | 11% | ▼ | 100% | 98% | 98% | 98% | 105% |
| 20241017 | 5,190 | 5,190 | 5,170 | 5,170 | 400 | 10 | 100% | 100% | 133% | ▲ | 100% | 99% | 98% | 99% | 104% |
| 20241018 | 5,170 | 5,170 | 5,170 | 5,170 | 200 | 0 | 100% | 100% | 50% | -- | 99% | 97% | 97% | 99% | 104% |
| 20241021 | 5,270 | 5,270 | 5,180 | 5,220 | 700 | 50 | 101% | 99% | 350% | ▲ | 98% | 100% | 97% | 100% | 105% |
| 20241022 | 5,180 | 5,180 | 5,100 | 5,100 | 1,300 | -120 | 98% | 98% | 186% | ▼ | 100% | 102% | 98% | 97% | 101% |
| 20241024 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 0 | 100% | 100% | 8% | -- | 100% | 99% | 99% | 97% | 101% |
| 20241028 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | -50 | 99% | 100% | 100% | ▼ | 101% | 100% | 99% | 96% | 100% |
| 20241030 | 5,030 | 5,090 | 5,030 | 5,090 | 600 | 40 | 101% | 101% | 600% | ▲ | 100% | 97% | 96% | 97% | 101% |
| 20241031 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 100 | 102% | 100% | 17% | ▲▲ | 100% | 102% | 100% | 99% | 103% |
| 20241101 | 4,990 | 4,990 | 4,990 | 4,990 | 200 | -200 | 96% | 100% | 200% | ▼ | 100% | 102% | 100% | 95% | 100% |
| 20241106 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | 0 | 100% | 100% | 50% | -- | 98% | 98% | 99% | 95% | 100% |
| 20241107 | 5,100 | 5,100 | 5,020 | 5,020 | 200 | 30 | 101% | 98% | 200% | ▲ | 100% | 98% | 100% | 96% | 101% |
| 20241111 | 5,030 | 5,130 | 5,030 | 5,030 | 400 | 10 | 100% | 100% | 200% | ▲▲ | 103% | 100% | 102% | 96% | 101% |
| 20241112 | 4,930 | 5,090 | 4,930 | 5,090 | 800 | 60 | 101% | 103% | 200% | ▲▲▲ | 100% | 99% | 101% | 97% | 102% |
| 20241113 | 4,990 | 5,000 | 4,930 | 5,000 | 800 | -90 | 98% | 100% | 100% | ▼ | 100% | 100% | 103% | 95% | 100% |
| 20241114 | 4,910 | 4,915 | 4,910 | 4,915 | 300 | -85 | 98% | 100% | 38% | ▼▼ | 100% | 102% | 103% | 94% | 100% |
| 20241115 | 4,915 | 4,915 | 4,915 | 4,915 | 200 | 0 | 100% | 100% | 67% | -- | 102% | 103% | 103% | 94% | 100% |
| 20241118 | 4,845 | 4,950 | 4,845 | 4,950 | 200 | 35 | 101% | 102% | 100% | ▲ | 100% | 102% | 100% | 94% | 101% |
| 20241119 | 4,905 | 4,905 | 4,905 | 4,905 | 500 | -45 | 99% | 100% | 250% | ▼ | 101% | 103% | 101% | 94% | 100% |
| 20241120 | 4,840 | 4,940 | 4,840 | 4,870 | 400 | -35 | 99% | 101% | 80% | ▼▼ | 100% | 98% | 98% | 93% | 100% |
| 20241122 | 4,995 | 5,000 | 4,995 | 5,000 | 300 | 130 | 103% | 100% | 75% | ▲ | 100% | 98% | 98% | 96% | 103% |
| 20241125 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 98% | 96% | 103% |
| 20241126 | 4,990 | 5,060 | 4,990 | 4,990 | 400 | -10 | 100% | 100% | 133% | ▼ | 100% | 103% | 99% | 96% | 102% |
| 20241127 | 4,920 | 4,920 | 4,920 | 4,920 | 100 | -70 | 99% | 100% | 25% | ▼▼ | 100% | 102% | 99% | 95% | 101% |
| 20241128 | 4,890 | 4,890 | 4,890 | 4,890 | 100 | -30 | 99% | 100% | 100% | ▼▼▼ | 100% | 102% | 100% | 94% | 100% |
| 20241202 | 4,835 | 4,835 | 4,835 | 4,835 | 100 | -55 | 99% | 100% | 100% | ▼▼▼▼ | 100% | 97% | 0% | 93% | 100% |
| 20241204 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 215 | 104% | 100% | 100% | ▲ | 100% | 99% | 0% | 97% | 104% |
| 20241209 | 4,960 | 4,995 | 4,960 | 4,980 | 800 | -70 | 99% | 100% | 800% | ▼ | 100% | 100% | 0% | 96% | 103% |
| 20241211 | 4,910 | 4,910 | 4,910 | 4,910 | 700 | -70 | 99% | 100% | 88% | ▼▼ | 101% | 101% | 0% | 96% | 102% |
| 20241212 | 4,840 | 4,890 | 4,840 | 4,890 | 800 | -20 | 100% | 101% | 114% | ▼▼▼ | 101% | 101% | 0% | 96% | 101% |
| 20241213 | 4,830 | 4,890 | 4,830 | 4,890 | 1,100 | 0 | 100% | 101% | 138% | -- | 97% | 96% | 0% | 96% | 101% |
| 20241216 | 5,030 | 5,030 | 4,835 | 4,890 | 1,800 | 0 | 100% | 97% | 164% | -- | 100% | 100% | 0% | 96% | 101% |
| 20241217 | 4,840 | 4,840 | 4,840 | 4,840 | 700 | -50 | 99% | 100% | 39% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20241218 | 4,840 | 4,885 | 4,780 | 4,885 | 3,300 | 45 | 101% | 101% | 471% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 4,815 | 4,820 | 4,815 | 4,820 | 700 | -65 | 99% | 100% | 21% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20241220 | 4,805 | 4,850 | 4,805 | 4,835 | 800 | 15 | 100% | 101% | 114% | ▲ | % | % | % | 96% | 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 | 0 | 11,800 | 0 | 3,900 | 0 | 7,900 |
| 2024-12-06 | 0 | 11,600 | 0 | 3,900 | 0 | 7,700 |
| 2024-11-29 | 0 | 11,600 | 0 | 3,900 | 0 | 7,700 |
| 2024-11-22 | 0 | 11,300 | 0 | 3,800 | 0 | 7,500 |
| 2024-11-15 | 0 | 11,800 | 0 | 4,000 | 0 | 7,800 |
| 2024-11-08 | 0 | 12,000 | 0 | 4,000 | 0 | 8,000 |
| 2024-11-01 | 0 | 12,100 | 0 | 4,000 | 0 | 8,100 |
| 2024-10-25 | 0 | 12,300 | 0 | 4,300 | 0 | 8,000 |
| 2024-10-18 | 0 | 11,800 | 0 | 4,300 | 0 | 7,500 |
| 2024-10-11 | 0 | 11,800 | 0 | 4,300 | 0 | 7,500 |
| 2024-10-04 | 0 | 11,900 | 0 | 4,300 | 0 | 7,600 |
| 2024-09-27 | 0 | 12,600 | 0 | 4,900 | 0 | 7,700 |
| 2024-09-20 | 0 | 11,900 | 0 | 4,700 | 0 | 7,200 |
| 2024-09-13 | 0 | 21,800 | 0 | 14,400 | 0 | 7,400 |
| 2024-09-06 | 0 | 21,700 | 0 | 14,300 | 0 | 7,400 |
| 2024-08-30 | 0 | 21,800 | 0 | 14,300 | 0 | 7,500 |
| 2024-08-23 | 0 | 21,800 | 0 | 14,000 | 0 | 7,800 |
| 2024-08-16 | 0 | 21,600 | 0 | 13,700 | 0 | 7,900 |
| 2024-08-09 | 0 | 22,200 | 0 | 13,800 | 0 | 8,400 |
| 2024-08-02 | 0 | 23,500 | 0 | 14,100 | 0 | 9,400 |
| 2024-07-26 | 0 | 22,900 | 0 | 13,900 | 0 | 9,000 |
| 2024-07-19 | 0 | 23,400 | 0 | 13,300 | 0 | 10,100 |
| 2024-07-12 | 0 | 21,900 | 0 | 12,700 | 0 | 9,200 |
| 2024-07-05 | 0 | 19,400 | 0 | 12,100 | 0 | 7,300 |
| 2024-06-28 | 0 | 20,400 | 0 | 13,300 | 0 | 7,100 |
| 2024-06-21 | 0 | 20,700 | 0 | 13,200 | 0 | 7,500 |
| 2024-06-14 | 0 | 21,000 | 0 | 12,500 | 0 | 8,500 |
| 2024-06-07 | 0 | 20,900 | 0 | 12,400 | 0 | 8,500 |
| 2024-05-31 | 0 | 21,000 | 0 | 12,200 | 0 | 8,800 |
| 2024-05-24 | 0 | 20,700 | 0 | 12,300 | 0 | 8,400 |
| 2024-05-17 | 0 | 20,500 | 0 | 12,300 | 0 | 8,200 |
| 2024-05-10 | 0 | 20,700 | 0 | 12,300 | 0 | 8,400 |
| 2024-05-02 | 0 | 19,500 | 0 | 12,100 | 0 | 7,400 |
| 2024-04-26 | 0 | 19,000 | 0 | 11,600 | 0 | 7,400 |
| 2024-04-19 | 0 | 19,300 | 0 | 11,200 | 0 | 8,100 |
| 2024-04-12 | 0 | 19,400 | 0 | 11,200 | 0 | 8,200 |
| 2024-04-05 | 0 | 18,800 | 0 | 11,200 | 0 | 7,600 |
| 2024-03-29 | 0 | 18,800 | 0 | 11,100 | 0 | 7,700 |
| 2024-03-22 | 0 | 19,500 | 0 | 11,300 | 0 | 8,200 |
| 2024-03-15 | 0 | 19,200 | 0 | 11,100 | 0 | 8,100 |
| 2024-03-08 | 0 | 19,300 | 0 | 11,100 | 0 | 8,200 |
| 2024-03-01 | 0 | 19,500 | 0 | 11,300 | 0 | 8,200 |
| 2024-02-22 | 0 | 19,600 | 0 | 11,300 | 0 | 8,300 |
| 2024-02-16 | 0 | 20,300 | 0 | 11,600 | 0 | 8,700 |
| 2024-02-09 | 0 | 20,400 | 0 | 11,600 | 0 | 8,800 |
| 2024-02-02 | 0 | 20,400 | 0 | 11,700 | 0 | 8,700 |
| 2024-01-26 | 0 | 20,500 | 0 | 11,800 | 0 | 8,700 |
| 2024-01-19 | 0 | 19,500 | 0 | 11,700 | 0 | 7,800 |
| 2024-01-12 | 0 | 15,700 | 0 | 9,600 | 0 | 6,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | 協和コンサル | 2024年11月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | 協和コンサル | 2024年11月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240229 | 15:00 | 協和コンサル | 支配株主等に関する事項について |
| 20240228 | 15:00 | 協和コンサル | 役員人事に関するお知らせ |
| 20240228 | 15:00 | 協和コンサル | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240124 | 14:00 | 協和コンサル | 代表取締役の異動（退任）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 |
|---|---|---|---|
| 9647 | 1 | ???ｮ???ﾐ?ｦ?a?R???T???^???c | 2024-12-21 15:25:33 |
| 9647 | 2 | IR情報 | 株式会社協和コンサルタンツ | 2024-06-15 13:36:21 |
| 9647 | 2 | 採用情報 | 株式会社協和コンサルタンツ | 2024-06-14 17:04:35 |
| 9647 | 3 | 2024?N11??????3?l?ｼ?????Z?Z?M?i?A???j???f?ﾚ?ｵ?ﾜ?ｵ?ｽ?B | 2024-10-12 00:34:04 |
| 9647 | 3 | 2024年11月期第2四半期決算短信（連結）を掲載しました。 | 2024-07-13 03:33:32 |
| 9647 | 3 | 四半期報告書-第64期第2四半期（2024年03月01日-2024年05月31日）を掲載しました。 | 2024-07-13 03:33:31 |
| 9647 | 3 | 会計監査人の異動に関するお知らせ | 2024-06-16 07:20:28 |
| 9647 | 3 | 2022年11月期決算短信〔日本基準〕(連結)を掲載しました。 | 2024-06-16 07:20:27 |
| 9647 | 3 | 有価証券報告書-第62期（2021年12月1日-2022年11月30日）を掲載しました。 | 2024-06-16 07:20:26 |
| 9647 | 3 | 上場維持基準の適合に向けた計画に基づく進捗状況について | 2024-06-16 07:20:25 |