| 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 | 4,830 | 4,830 | 4,830 | 4,830 | 300 | 0 | 100% | 100% | 150% | -- | 100% | 101% | 101% | 100% | 100% |
| 20250311 | 4,830 | 4,830 | 4,830 | 4,830 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250312 | 4,830 | 4,830 | 4,830 | 4,830 | 200 | 0 | 100% | 100% | 100% | -- | 101% | 101% | 99% | 100% | 100% |
| 20250313 | 4,820 | 4,860 | 4,820 | 4,860 | 600 | 30 | 101% | 101% | 300% | ▲ | 100% | 100% | 98% | 100% | 101% |
| 20250314 | 4,860 | 4,865 | 4,840 | 4,865 | 600 | 5 | 100% | 100% | 100% | ▲▲ | 100% | 100% | 98% | 100% | 101% |
| 20250317 | 4,840 | 4,840 | 4,840 | 4,840 | 100 | -25 | 99% | 100% | 17% | ▼ | 100% | 100% | 98% | 99% | 100% |
| 20250318 | 4,840 | 4,840 | 4,840 | 4,840 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 98% | 99% | 100% |
| 20250319 | 4,840 | 4,850 | 4,840 | 4,850 | 300 | 10 | 100% | 100% | 150% | ▲ | 100% | 100% | 97% | 100% | 101% |
| 20250321 | 4,850 | 4,850 | 4,845 | 4,845 | 900 | -5 | 100% | 100% | 300% | ▼ | 100% | 100% | 96% | 100% | 101% |
| 20250324 | 4,850 | 4,850 | 4,845 | 4,845 | 800 | 0 | 100% | 100% | 89% | -- | 100% | 98% | 96% | 100% | 101% |
| 20250325 | 4,850 | 4,850 | 4,845 | 4,850 | 800 | 5 | 100% | 100% | 100% | ▲ | 100% | 98% | 96% | 100% | 101% |
| 20250326 | 4,850 | 4,860 | 4,850 | 4,855 | 500 | 5 | 100% | 100% | 63% | ▲▲ | 100% | 98% | 96% | 100% | 101% |
| 20250327 | 4,835 | 4,855 | 4,830 | 4,840 | 1,600 | -15 | 100% | 100% | 320% | ▼ | 99% | 99% | 97% | 99% | 100% |
| 20250328 | 4,775 | 4,775 | 4,705 | 4,740 | 800 | -100 | 98% | 99% | 50% | ▼▼ | 100% | 100% | 98% | 97% | 100% |
| 20250331 | 4,740 | 4,790 | 4,740 | 4,760 | 800 | 20 | 100% | 100% | 100% | ▲ | 100% | 99% | 98% | 98% | 100% |
| 20250401 | 4,760 | 4,760 | 4,740 | 4,745 | 800 | -15 | 100% | 100% | 100% | ▼ | 100% | 99% | 98% | 98% | 100% |
| 20250402 | 4,735 | 4,745 | 4,735 | 4,735 | 300 | -10 | 100% | 100% | 38% | ▼▼ | 100% | 97% | 98% | 97% | 100% |
| 20250403 | 4,735 | 4,735 | 4,700 | 4,730 | 900 | -5 | 100% | 100% | 300% | ▼▼▼ | 100% | 98% | 99% | 97% | 100% |
| 20250404 | 4,700 | 4,710 | 4,620 | 4,710 | 900 | -20 | 100% | 100% | 100% | ▼▼▼▼ | 103% | 101% | 103% | 97% | 100% |
| 20250408 | 4,520 | 4,665 | 4,520 | 4,665 | 200 | -45 | 99% | 103% | 22% | ▼▼▼▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20250409 | 4,535 | 4,535 | 4,535 | 4,535 | 200 | -130 | 97% | 100% | 100% | ▼▼▼▼▼▼ | 101% | 100% | 102% | 93% | 100% |
| 20250410 | 4,555 | 4,605 | 4,555 | 4,605 | 300 | 70 | 102% | 101% | 150% | ▲ | 99% | 98% | 99% | 95% | 102% |
| 20250411 | 4,640 | 4,650 | 4,580 | 4,580 | 500 | -25 | 99% | 99% | 167% | ▼ | 99% | 101% | 101% | 94% | 101% |
| 20250414 | 4,580 | 4,580 | 4,555 | 4,555 | 200 | -25 | 99% | 99% | 40% | ▼▼ | 100% | 102% | 102% | 94% | 100% |
| 20250415 | 4,555 | 4,555 | 4,555 | 4,555 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 102% | 94% | 100% |
| 20250416 | 4,555 | 4,555 | 4,555 | 4,555 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 102% | 94% | 100% |
| 20250417 | 4,560 | 4,565 | 4,560 | 4,565 | 200 | 10 | 100% | 100% | 200% | ▲ | 102% | 102% | 102% | 94% | 101% |
| 20250418 | 4,565 | 4,635 | 4,565 | 4,635 | 200 | 70 | 102% | 102% | 100% | ▲▲ | 99% | 100% | 100% | 95% | 102% |
| 20250421 | 4,635 | 4,635 | 4,570 | 4,575 | 300 | -60 | 99% | 99% | 150% | ▼ | 100% | 100% | 102% | 94% | 101% |
| 20250422 | 4,575 | 4,575 | 4,575 | 4,575 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 102% | 94% | 101% |
| 20250423 | 4,575 | 4,575 | 4,575 | 4,575 | 100 | 0 | 100% | 100% | 100% | -- | 102% | 100% | 102% | 94% | 101% |
| 20250424 | 4,575 | 4,645 | 4,575 | 4,645 | 200 | 70 | 102% | 102% | 200% | ▲ | 98% | 99% | 100% | 96% | 102% |
| 20250425 | 4,645 | 4,645 | 4,575 | 4,575 | 500 | -70 | 98% | 98% | 250% | ▼ | 100% | 101% | 102% | 96% | 101% |
| 20250428 | 4,575 | 4,575 | 4,575 | 4,575 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 101% | 102% | 96% | 101% |
| 20250430 | 4,575 | 4,585 | 4,575 | 4,580 | 300 | 5 | 100% | 100% | 300% | ▲ | 100% | 100% | 102% | 97% | 101% |
| 20250501 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 102% | 97% | 101% |
| 20250502 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 0 | 100% | 100% | 100% | -- | 101% | 100% | 102% | 97% | 101% |
| 20250507 | 4,570 | 4,650 | 4,570 | 4,610 | 900 | 30 | 101% | 101% | 900% | ▲ | 99% | 99% | 101% | 98% | 102% |
| 20250508 | 4,610 | 4,610 | 4,575 | 4,575 | 300 | -35 | 99% | 99% | 33% | ▼ | 100% | 101% | 102% | 98% | 101% |
| 20250509 | 4,575 | 4,575 | 4,575 | 4,575 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 101% | 102% | 98% | 101% |
| 20250512 | 4,575 | 4,580 | 4,575 | 4,580 | 300 | 5 | 100% | 100% | 300% | ▲ | 100% | 101% | 102% | 99% | 101% |
| 20250513 | 4,580 | 4,580 | 4,580 | 4,580 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 0% | 99% | 101% |
| 20250514 | 4,580 | 4,620 | 4,575 | 4,575 | 400 | -5 | 100% | 100% | 200% | ▼ | 101% | 102% | 0% | 98% | 100% |
| 20250515 | 4,575 | 4,640 | 4,575 | 4,640 | 300 | 65 | 101% | 101% | 75% | ▲ | 101% | 102% | 0% | 100% | 102% |
| 20250519 | 4,580 | 5,250 | 4,580 | 4,605 | 33,100 | -35 | 99% | 101% | 11033% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20250520 | 4,605 | 4,605 | 4,590 | 4,590 | 500 | -15 | 100% | 100% | 2% | ▼▼ | 100% | 102% | 0% | 99% | 101% |
| 20250521 | 4,590 | 4,590 | 4,585 | 4,585 | 200 | -5 | 100% | 100% | 40% | ▼▼▼ | 102% | 102% | 0% | 99% | 100% |
| 20250522 | 4,585 | 4,655 | 4,585 | 4,655 | 200 | 70 | 102% | 102% | 100% | ▲ | 101% | 102% | 0% | 100% | 102% |
| 20250529 | 4,585 | 4,650 | 4,585 | 4,650 | 200 | -5 | 100% | 101% | 100% | ▼ | 100% | 0% | 0% | 100% | 102% |
| 20250530 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 0 | 100% | 100% | 50% | -- | 101% | 0% | 0% | 100% | 102% |
| 20250602 | 4,645 | 4,670 | 4,645 | 4,670 | 500 | 20 | 100% | 101% | 500% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20250605 | 4,670 | 4,670 | 4,670 | 4,670 | 100 | 0 | 100% | 100% | 20% | -- | % | % | % | 100% | 102% |
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 | 800 | 0 | 400 | 0 | 400 |
| 2025-05-23 | 0 | 700 | 0 | 300 | 0 | 400 |
| 2025-05-16 | 0 | 400 | 0 | 300 | 0 | 100 |
| 2025-05-09 | 0 | 500 | 0 | 300 | 0 | 200 |
| 2025-05-02 | 0 | 500 | 0 | 300 | 0 | 200 |
| 2025-04-25 | 0 | 400 | 0 | 300 | 0 | 100 |
| 2025-04-18 | 0 | 400 | 0 | 300 | 0 | 100 |
| 2025-04-11 | 0 | 500 | 0 | 300 | 0 | 200 |
| 2025-04-04 | 0 | 400 | 0 | 200 | 0 | 200 |
| 2025-03-28 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2025-03-21 | 0 | 600 | 0 | 100 | 0 | 500 |
| 2025-03-14 | 0 | 800 | 0 | 200 | 0 | 600 |
| 2025-03-07 | 0 | 1,200 | 0 | 200 | 0 | 1,000 |
| 2025-02-28 | 0 | 1,400 | 0 | 200 | 0 | 1,200 |
| 2025-02-21 | 0 | 2,100 | 0 | 200 | 0 | 1,900 |
| 2025-02-14 | 0 | 1,900 | 0 | 200 | 0 | 1,700 |
| 2025-02-07 | 0 | 2,100 | 0 | 300 | 0 | 1,800 |
| 2025-01-31 | 0 | 1,900 | 0 | 200 | 0 | 1,700 |
| 2025-01-24 | 0 | 1,600 | 0 | 200 | 0 | 1,400 |
| 2025-01-17 | 0 | 1,500 | 0 | 200 | 0 | 1,300 |
| 2025-01-10 | 0 | 1,300 | 0 | 200 | 0 | 1,100 |
| 2024-12-27 | 0 | 700 | 0 | 200 | 0 | 500 |
| 2024-12-20 | 0 | 500 | 0 | 200 | 0 | 300 |
| 2024-12-13 | 0 | 700 | 0 | 200 | 0 | 500 |
| 2024-12-06 | 0 | 700 | 0 | 200 | 0 | 500 |
| 2024-11-29 | 0 | 600 | 0 | 200 | 0 | 400 |
| 2024-11-22 | 0 | 500 | 0 | 100 | 0 | 400 |
| 2024-11-15 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-11-08 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-11-01 | 0 | 200 | 0 | 0 | 0 | 200 |
| 2024-10-25 | 0 | 200 | 0 | 0 | 0 | 200 |
| 2024-10-18 | 0 | 200 | 0 | 0 | 0 | 200 |
| 2024-10-11 | 0 | 200 | 0 | 0 | 0 | 200 |
| 2024-10-04 | 0 | 100 | 0 | 0 | 0 | 100 |
| 2024-09-27 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2024-09-20 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2024-09-13 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2024-09-06 | 0 | 200 | 0 | 0 | 0 | 200 |
| 2024-08-30 | 0 | 200 | 0 | 0 | 0 | 200 |
| 2024-08-23 | 0 | 200 | 0 | 0 | 0 | 200 |
| 2024-08-16 | 0 | 200 | 0 | 0 | 0 | 200 |
| 2024-08-09 | 0 | 300 | 0 | 0 | 0 | 300 |
| 2024-08-02 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-07-26 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-07-19 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-07-12 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-07-05 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-06-28 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-06-21 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-06-14 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-06-07 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-05-31 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-05-24 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-05-17 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-05-10 | 0 | 700 | 0 | 0 | 0 | 700 |
| 2024-05-02 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-04-26 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-04-19 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-04-12 | 0 | 300 | 0 | 0 | 0 | 300 |
| 2024-04-05 | 0 | 300 | 0 | 0 | 0 | 300 |
| 2024-03-29 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-03-22 | 0 | 800 | 0 | 200 | 0 | 600 |
| 2024-03-15 | 0 | 1,000 | 0 | 200 | 0 | 800 |
| 2024-03-08 | 0 | 1,300 | 0 | 400 | 0 | 900 |
| 2024-03-01 | 0 | 1,300 | 0 | 400 | 0 | 900 |
| 2024-02-22 | 0 | 1,300 | 0 | 400 | 0 | 900 |
| 2024-02-16 | 0 | 1,100 | 0 | 100 | 0 | 1,000 |
| 2024-02-09 | 0 | 1,100 | 0 | 100 | 0 | 1,000 |
| 2024-02-02 | 0 | 1,100 | 0 | 100 | 0 | 1,000 |
| 2024-01-26 | 0 | 1,200 | 0 | 100 | 0 | 1,100 |
| 2024-01-19 | 0 | 1,300 | 0 | 100 | 0 | 1,200 |
| 2024-01-12 | 0 | 1,500 | 0 | 300 | 0 | 1,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250522 | 15:30 | 共同紙 | 代表取締役の異動（退任）に関するお知らせ |
| 20250502 | 15:30 | 共同紙 | 業績予想の修正に関するお知らせ |
| 20250204 | 15:30 | 共同紙 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241105 | 15:30 | 共同紙 | 特別利益（投資有価証券売却益）の計上及び業績予想の修正に関するお知らせ |
| 20241105 | 15:30 | 共同紙 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240806 | 15:00 | 共同紙 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:00 | 共同紙 | 支配株主等に関する事項について |
| 20240516 | 15:00 | 共同紙 | 定款一部変更に関するお知らせ |
| 20240502 | 15:00 | 共同紙 | 業績予想の修正に関するお知らせ |
| 20240301 | 15:00 | 共同紙 | 代表取締役及び執行役員の異動に関するお知らせ |
| 20240206 | 15:00 | 共同紙 | 2024年３月期 第３四半期決算短信〔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 |
|---|---|---|---|
| 9849 | 1 | 株式会社共同紙販ホールディングス | 2025-06-06 15:23:59 |
| 9849 | 2 | 2025/05/29 第74回定時株主総会招集ご通知（1,436KB） | 2025-05-29 09:33:18 |
| 9849 | 2 | 第74回定時株主総会招集ご通知 | ニュースリリース | 共同紙販ホールディングス | 2025-05-29 09:32:07 |
| 9849 | 2 | 2024/06/27 支配株主等に関する事項について（100KB） | 2024-06-27 17:37:21 |
| 9849 | 2 | 支配株主等に関する事項について | ニュースリリース | 共同紙販ホールディングス | 2024-06-27 17:34:05 |
| 9849 | 2 | IR情報 | 株式会社共同紙販ホールディングス | 2024-06-18 10:26:09 |
| 9849 | 2 | 株価 | 株式情報 | IR情報 | 株式会社共同紙販ホールディングス | 2024-06-14 16:27:23 |
| 9849 | 2 | 株主総会 | 株式情報 | IR情報 | 株式会社共同紙販ホールディングス | 2024-06-14 16:27:22 |
| 9849 | 2 | 配当 | 株式情報 | IR情報 | 株式会社共同紙販ホールディングス | 2024-06-14 16:27:21 |
| 9849 | 2 | 株式の状況 | 株式情報 | IR情報 | 株式会社共同紙販ホールディングス | 2024-06-14 16:27:19 |