| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250123 | 1,344 | 1,374 | 1,344 | 1,374 | 200 | 26 | 102% | 102% | 200% | ▲ | 102% | 103% | 101% | 95% | 105% |
| 20250124 | 1,362 | 1,388 | 1,362 | 1,388 | 400 | 14 | 101% | 102% | 200% | ▲▲ | 100% | 103% | 99% | 96% | 106% |
| 20250128 | 1,388 | 1,388 | 1,383 | 1,383 | 300 | -5 | 100% | 100% | 75% | ▼ | 100% | 104% | 99% | 96% | 105% |
| 20250130 | 1,383 | 1,383 | 1,383 | 1,383 | 400 | 0 | 100% | 100% | 133% | -- | 102% | 99% | 99% | 96% | 105% |
| 20250131 | 1,384 | 1,408 | 1,383 | 1,408 | 900 | 25 | 102% | 102% | 225% | ▲ | 98% | 96% | 97% | 98% | 107% |
| 20250203 | 1,408 | 1,422 | 1,352 | 1,378 | 7,000 | -30 | 98% | 98% | 778% | ▼ | 102% | 95% | 97% | 95% | 104% |
| 20250205 | 1,408 | 1,432 | 1,382 | 1,432 | 400 | 54 | 104% | 102% | 6% | ▲ | 96% | 94% | 95% | 99% | 108% |
| 20250206 | 1,432 | 1,432 | 1,373 | 1,373 | 700 | -59 | 96% | 96% | 175% | ▼ | 99% | 101% | 0% | 95% | 104% |
| 20250207 | 1,365 | 1,365 | 1,350 | 1,350 | 500 | -23 | 98% | 99% | 71% | ▼▼ | 99% | 102% | 0% | 93% | 102% |
| 20250210 | 1,350 | 1,350 | 1,343 | 1,343 | 200 | -7 | 99% | 99% | 40% | ▼▼▼ | 100% | 102% | 105% | 93% | 102% |
| 20250212 | 1,340 | 1,340 | 1,340 | 1,340 | 400 | -3 | 100% | 100% | 200% | ▼▼▼▼ | 100% | 102% | 0% | 93% | 102% |
| 20250217 | 1,346 | 1,350 | 1,346 | 1,350 | 300 | 10 | 101% | 100% | 75% | ▲ | 100% | 99% | 0% | 94% | 102% |
| 20250218 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 30 | 102% | 100% | 33% | ▲▲ | 100% | 102% | 0% | 96% | 105% |
| 20250226 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | -30 | 98% | 100% | 100% | ▼ | 100% | 99% | 100% | 94% | 102% |
| 20250227 | 1,375 | 1,375 | 1,370 | 1,370 | 200 | 20 | 101% | 100% | 200% | ▲ | 98% | 97% | 96% | 96% | 104% |
| 20250228 | 1,400 | 1,429 | 1,370 | 1,370 | 3,100 | 0 | 100% | 98% | 1550% | -- | 96% | 99% | 0% | 96% | 102% |
| 20250304 | 1,428 | 1,429 | 1,372 | 1,372 | 800 | 2 | 100% | 96% | 26% | ▲ | 100% | 103% | 0% | 96% | 102% |
| 20250307 | 1,365 | 1,365 | 1,360 | 1,360 | 200 | -12 | 99% | 100% | 25% | ▼ | 100% | 104% | 0% | 95% | 101% |
| 20250311 | 1,344 | 1,344 | 1,344 | 1,344 | 100 | -16 | 99% | 100% | 50% | ▼▼ | 100% | 101% | 87% | 94% | 100% |
| 20250313 | 1,360 | 1,360 | 1,360 | 1,360 | 300 | 16 | 101% | 100% | 300% | ▲ | 102% | 100% | 87% | 95% | 101% |
| 20250314 | 1,381 | 1,411 | 1,381 | 1,410 | 500 | 50 | 104% | 102% | 167% | ▲▲ | 104% | 102% | 89% | 98% | 105% |
| 20250317 | 1,350 | 1,400 | 1,350 | 1,400 | 300 | -10 | 99% | 104% | 60% | ▼ | 100% | 99% | 91% | 98% | 104% |
| 20250324 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | -30 | 98% | 100% | 67% | ▼▼ | 100% | 98% | 91% | 96% | 102% |
| 20250326 | 1,380 | 1,380 | 1,370 | 1,380 | 800 | 10 | 101% | 100% | 400% | ▲ | 100% | 85% | 0% | 96% | 103% |
| 20250327 | 1,377 | 1,377 | 1,377 | 1,377 | 200 | -3 | 100% | 100% | 25% | ▼ | 101% | 89% | 0% | 96% | 103% |
| 20250331 | 1,339 | 1,376 | 1,339 | 1,346 | 1,500 | -31 | 98% | 101% | 750% | ▼▼ | 100% | 88% | 0% | 94% | 100% |
| 20250403 | 1,353 | 1,353 | 1,353 | 1,353 | 200 | 7 | 101% | 100% | 13% | ▲ | 100% | 103% | 0% | 96% | 101% |
| 20250408 | 1,174 | 1,174 | 1,174 | 1,174 | 200 | -179 | 87% | 100% | 100% | ▼ | 100% | 104% | 0% | 83% | 100% |
| 20250409 | 1,174 | 1,174 | 1,174 | 1,174 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 105% | 0% | 83% | 100% |
| 20250410 | 1,189 | 1,309 | 1,186 | 1,186 | 800 | 12 | 101% | 100% | 800% | ▲ | 102% | 108% | 0% | 84% | 101% |
| 20250411 | 1,156 | 1,230 | 1,156 | 1,176 | 700 | -10 | 99% | 102% | 88% | ▼ | 100% | 0% | 0% | 83% | 100% |
| 20250414 | 1,206 | 1,206 | 1,206 | 1,206 | 300 | 30 | 103% | 100% | 43% | ▲ | 101% | 0% | 0% | 86% | 103% |
| 20250417 | 1,211 | 1,225 | 1,211 | 1,225 | 300 | 19 | 102% | 101% | 100% | ▲▲ | 102% | 0% | 0% | 87% | 104% |
| 20250418 | 1,228 | 1,251 | 1,228 | 1,251 | 200 | 26 | 102% | 102% | 67% | ▲▲▲ | % | % | % | 89% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2025-04-04 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2025-03-28 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2025-03-21 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2025-03-14 | 0 | 1,500 | 0 | 0 | 0 | 1,500 |
| 2025-03-07 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2025-02-28 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2025-02-21 | 0 | 1,500 | 0 | 0 | 0 | 1,500 |
| 2025-02-14 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2025-02-07 | 0 | 1,500 | 0 | 100 | 0 | 1,400 |
| 2025-01-31 | 0 | 1,700 | 0 | 0 | 0 | 1,700 |
| 2025-01-24 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2025-01-17 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2025-01-10 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2024-12-27 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2024-12-20 | 0 | 1,500 | 0 | 0 | 0 | 1,500 |
| 2024-12-13 | 0 | 700 | 0 | 0 | 0 | 700 |
| 2024-12-06 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-11-29 | 0 | 300 | 0 | 0 | 0 | 300 |
| 2024-11-22 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-11-15 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-11-08 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-11-01 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-10-25 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-10-18 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-10-11 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-10-04 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-09-27 | 0 | 400 | 0 | 100 | 0 | 300 |
| 2024-09-20 | 0 | 500 | 0 | 100 | 0 | 400 |
| 2024-09-13 | 0 | 500 | 0 | 100 | 0 | 400 |
| 2024-09-06 | 0 | 500 | 0 | 100 | 0 | 400 |
| 2024-08-30 | 0 | 300 | 0 | 0 | 0 | 300 |
| 2024-08-23 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-08-16 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-08-09 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-08-02 | 0 | 300 | 0 | 0 | 0 | 300 |
| 2024-07-26 | 0 | 900 | 0 | 400 | 0 | 500 |
| 2024-07-19 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-07-12 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-07-05 | 0 | 700 | 0 | 300 | 0 | 400 |
| 2024-06-28 | 0 | 700 | 0 | 100 | 0 | 600 |
| 2024-06-21 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-06-14 | 0 | 700 | 0 | 0 | 0 | 700 |
| 2024-06-07 | 0 | 700 | 0 | 0 | 0 | 700 |
| 2024-05-31 | 0 | 800 | 0 | 0 | 0 | 800 |
| 2024-05-24 | 0 | 1,600 | 0 | 0 | 0 | 1,600 |
| 2024-05-17 | 0 | 1,400 | 0 | 0 | 0 | 1,400 |
| 2024-05-10 | 0 | 1,200 | 0 | 0 | 0 | 1,200 |
| 2024-05-02 | 0 | 1,200 | 0 | 0 | 0 | 1,200 |
| 2024-04-26 | 0 | 1,300 | 0 | 100 | 0 | 1,200 |
| 2024-04-19 | 0 | 1,700 | 0 | 200 | 0 | 1,500 |
| 2024-04-12 | 0 | 1,400 | 0 | 100 | 0 | 1,300 |
| 2024-04-05 | 0 | 1,600 | 0 | 200 | 0 | 1,400 |
| 2024-03-29 | 0 | 1,300 | 0 | 100 | 0 | 1,200 |
| 2024-03-22 | 0 | 1,500 | 0 | 0 | 0 | 1,500 |
| 2024-03-15 | 0 | 2,100 | 0 | 0 | 0 | 2,100 |
| 2024-03-08 | 0 | 1,600 | 0 | 300 | 0 | 1,300 |
| 2024-03-01 | 0 | 1,900 | 0 | 900 | 0 | 1,000 |
| 2024-02-22 | 0 | 1,900 | 0 | 800 | 0 | 1,100 |
| 2024-02-16 | 0 | 1,900 | 0 | 800 | 0 | 1,100 |
| 2024-02-09 | 0 | 1,600 | 0 | 600 | 0 | 1,000 |
| 2024-02-02 | 0 | 2,700 | 0 | 1,500 | 0 | 1,200 |
| 2024-01-26 | 0 | 2,800 | 0 | 1,600 | 0 | 1,200 |
| 2024-01-19 | 0 | 2,600 | 0 | 1,300 | 0 | 1,300 |
| 2024-01-12 | 0 | 2,900 | 0 | 1,300 | 0 | 1,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1981 | 1 | 株式会社 協和日成 | 2025-04-19 21:21:41 |
| 1981 | 2 | 個人投資家向け会社説明会(2024/09/07)資料 | 2024-10-04 21:30:30 |
| 1981 | 2 | 個人投資家向け会社説明会(2024/09/07)質疑応答集 | 2024-10-04 21:30:28 |
| 1981 | 2 | 株式会社協和日成 個人投資家向け会社説明会 | 2024-10-04 21:28:45 |
| 1981 | 2 | コーポレートガバナンス報告書 | 2024-06-28 17:35:02 |
| 1981 | 2 | 報告書 | 2024-06-28 17:35:01 |
| 1981 | 2 | 有価証券報告書 | 2024-06-28 17:34:59 |
| 1981 | 2 | 支配株主等に関する事項について | 2024-06-21 12:18:36 |
| 1981 | 2 | 第76期(2024年3月期)機関投資家向け決算説明会 資料 | 2024-06-21 12:18:35 |
| 1981 | 2 | 支配株主等に関する事項について | 2024-06-21 12:18:34 |