| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,765 | 1,765 | 1,765 | 1,765 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 101% | 98% | 104% |
| 20240726 | 1,765 | 1,765 | 1,765 | 1,765 | 300 | 0 | 100% | 100% | 100% | -- | 98% | 93% | 99% | 98% | 104% |
| 20240729 | 1,800 | 1,800 | 1,764 | 1,764 | 600 | -1 | 100% | 98% | 200% | ▼ | 100% | 91% | 101% | 98% | 103% |
| 20240730 | 1,764 | 1,764 | 1,764 | 1,764 | 100 | 0 | 100% | 100% | 17% | -- | 100% | 90% | 101% | 98% | 103% |
| 20240801 | 1,764 | 1,764 | 1,764 | 1,764 | 100 | 0 | 100% | 100% | 100% | -- | 96% | 91% | 102% | 98% | 103% |
| 20240802 | 1,750 | 1,750 | 1,680 | 1,680 | 2,400 | -84 | 95% | 96% | 2400% | ▼ | 97% | 96% | 107% | 93% | 100% |
| 20240805 | 1,658 | 1,658 | 1,610 | 1,610 | 1,900 | -70 | 96% | 97% | 79% | ▼ | 103% | 106% | 116% | 89% | 100% |
| 20240806 | 1,530 | 1,597 | 1,505 | 1,580 | 4,100 | -30 | 98% | 103% | 216% | ▼ | 100% | 103% | 112% | 88% | 100% |
| 20240807 | 1,580 | 1,580 | 1,580 | 1,580 | 400 | 0 | 100% | 100% | 10% | -- | 100% | 104% | 110% | 88% | 100% |
| 20240808 | 1,598 | 1,598 | 1,598 | 1,598 | 100 | 18 | 101% | 100% | 25% | ▲ | 97% | 107% | 106% | 89% | 101% |
| 20240809 | 1,616 | 1,678 | 1,537 | 1,567 | 2,600 | -31 | 98% | 97% | 2600% | ▼ | 100% | 107% | 105% | 87% | 100% |
| 20240813 | 1,622 | 1,630 | 1,582 | 1,622 | 800 | 55 | 104% | 100% | 31% | ▲ | 100% | 107% | 105% | 90% | 104% |
| 20240814 | 1,623 | 1,623 | 1,623 | 1,623 | 1,200 | 1 | 100% | 100% | 150% | ▲ | 100% | 106% | 103% | 90% | 104% |
| 20240815 | 1,655 | 1,655 | 1,650 | 1,655 | 400 | 32 | 102% | 100% | 33% | ▲ | 105% | 108% | 104% | 92% | 106% |
| 20240816 | 1,652 | 1,737 | 1,607 | 1,737 | 1,800 | 82 | 105% | 105% | 450% | ▲▲ | 100% | 102% | 97% | 96% | 111% |
| 20240819 | 1,738 | 1,738 | 1,738 | 1,738 | 100 | 1 | 100% | 100% | 6% | ▲▲▲ | 100% | 103% | 0% | 97% | 111% |
| 20240822 | 1,698 | 1,701 | 1,694 | 1,696 | 1,000 | -42 | 98% | 100% | 1000% | ▼ | 101% | 99% | 0% | 94% | 108% |
| 20240827 | 1,729 | 1,747 | 1,729 | 1,747 | 500 | 51 | 103% | 101% | 50% | ▲ | 100% | 96% | 98% | 98% | 111% |
| 20240828 | 1,777 | 1,777 | 1,777 | 1,777 | 100 | 30 | 102% | 100% | 20% | ▲▲ | 98% | 95% | 97% | 100% | 113% |
| 20240829 | 1,789 | 1,789 | 1,755 | 1,755 | 200 | -22 | 99% | 98% | 200% | ▼ | 100% | 100% | 102% | 99% | 112% |
| 20240903 | 1,715 | 1,744 | 1,715 | 1,720 | 1,400 | -35 | 98% | 100% | 700% | ▼▼ | 100% | 101% | 103% | 97% | 110% |
| 20240905 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | -19 | 99% | 100% | 7% | ▼▼▼ | 99% | 100% | 102% | 96% | 109% |
| 20240909 | 1,715 | 1,715 | 1,702 | 1,702 | 400 | 1 | 100% | 99% | 400% | ▲ | 99% | 101% | 104% | 96% | 109% |
| 20240911 | 1,694 | 1,694 | 1,670 | 1,670 | 700 | -32 | 98% | 99% | 175% | ▼ | 100% | 100% | 103% | 94% | 107% |
| 20240913 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 40 | 102% | 100% | 29% | ▲ | 100% | 104% | 105% | 96% | 109% |
| 20240917 | 1,670 | 1,678 | 1,670 | 1,678 | 400 | -32 | 98% | 100% | 200% | ▼ | 100% | 102% | 102% | 94% | 107% |
| 20240924 | 1,718 | 1,718 | 1,718 | 1,718 | 1,000 | 40 | 102% | 100% | 250% | ▲ | 98% | 101% | 101% | 97% | 110% |
| 20240925 | 1,743 | 1,743 | 1,703 | 1,703 | 600 | -15 | 99% | 98% | 60% | ▼ | 102% | 106% | 104% | 96% | 109% |
| 20240926 | 1,663 | 1,703 | 1,663 | 1,703 | 1,200 | 0 | 100% | 102% | 200% | -- | 100% | 101% | 99% | 96% | 109% |
| 20240927 | 1,737 | 1,737 | 1,737 | 1,737 | 100 | 34 | 102% | 100% | 8% | ▲ | 98% | 99% | 0% | 98% | 111% |
| 20240930 | 1,777 | 1,777 | 1,747 | 1,750 | 700 | 13 | 101% | 98% | 700% | ▲▲ | 100% | 100% | 0% | 98% | 108% |
| 20241001 | 1,756 | 1,756 | 1,756 | 1,756 | 100 | 6 | 100% | 100% | 14% | ▲▲▲ | 100% | 101% | 0% | 99% | 108% |
| 20241002 | 1,744 | 1,744 | 1,744 | 1,744 | 100 | -12 | 99% | 100% | 100% | ▼ | 100% | 101% | 0% | 98% | 105% |
| 20241003 | 1,750 | 1,766 | 1,750 | 1,753 | 1,000 | 9 | 101% | 100% | 1000% | ▲ | 100% | 101% | 0% | 99% | 105% |
| 20241009 | 1,750 | 1,750 | 1,749 | 1,750 | 1,600 | -3 | 100% | 100% | 160% | ▼ | 100% | 99% | 0% | 98% | 105% |
| 20241010 | 1,750 | 1,755 | 1,750 | 1,755 | 400 | 5 | 100% | 100% | 25% | ▲ | 98% | 96% | 0% | 99% | 105% |
| 20241015 | 1,780 | 1,780 | 1,751 | 1,751 | 600 | -4 | 100% | 98% | 150% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20241018 | 1,766 | 1,766 | 1,760 | 1,760 | 200 | 9 | 101% | 100% | 33% | ▲ | 98% | 0% | 0% | 99% | 105% |
| 20241021 | 1,766 | 1,766 | 1,726 | 1,736 | 700 | -24 | 99% | 98% | 350% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241022 | 1,712 | 1,712 | 1,711 | 1,711 | 500 | -25 | 99% | 100% | 71% | ▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 13,800 | 0 | 9,500 | 0 | 4,300 |
| 2024-10-11 | 0 | 13,200 | 0 | 9,500 | 0 | 3,700 |
| 2024-10-04 | 0 | 11,200 | 0 | 9,500 | 0 | 1,700 |
| 2024-09-27 | 0 | 11,200 | 0 | 9,500 | 0 | 1,700 |
| 2024-09-20 | 0 | 11,500 | 0 | 9,500 | 0 | 2,000 |
| 2024-09-13 | 0 | 11,900 | 0 | 9,500 | 0 | 2,400 |
| 2024-09-06 | 0 | 12,600 | 0 | 10,300 | 0 | 2,300 |
| 2024-08-30 | 0 | 12,100 | 0 | 10,200 | 0 | 1,900 |
| 2024-08-23 | 0 | 12,300 | 0 | 10,100 | 0 | 2,200 |
| 2024-08-16 | 0 | 12,400 | 0 | 10,100 | 0 | 2,300 |
| 2024-08-09 | 0 | 11,900 | 0 | 11,000 | 0 | 900 |
| 2024-08-02 | 0 | 13,500 | 0 | 12,200 | 0 | 1,300 |
| 2024-07-26 | 0 | 12,900 | 0 | 12,000 | 0 | 900 |
| 2024-07-19 | 0 | 12,200 | 0 | 11,300 | 0 | 900 |
| 2024-07-12 | 0 | 11,100 | 0 | 10,100 | 0 | 1,000 |
| 2024-07-05 | 0 | 10,700 | 0 | 9,500 | 0 | 1,200 |
| 2024-06-28 | 0 | 10,900 | 0 | 9,500 | 0 | 1,400 |
| 2024-06-21 | 0 | 10,700 | 0 | 9,700 | 0 | 1,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 14:00 | 協立情報通信 | 2025年３月期 第１四半期決算説明資料 |
| 20240807 | 16:00 | 協立情報通信 | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240722 | 11:00 | 協立情報通信 | 2024年３月期 決算説明資料 |
| 20240628 | 10:00 | 協立情報通信 | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240625 | 16:00 | 協立情報通信 | コーポレートガバナンス・コードに関する当社の取組みについて |
| 20240625 | 14:00 | 協立情報通信 | 社外監査役との責任限定契約締結に関するお知らせ |
| 20240619 | 16:30 | 協立情報通信 | 経営体制の内定に関するお知らせ |
| 20240515 | 10:00 | 協立情報通信 | （訂正）「取締役及び監査役候補者の選任に関するお知らせ」の一部訂正について |
| 20240509 | 16:00 | 協立情報通信 | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240509 | 16:00 | 協立情報通信 | 取締役及び監査役候補者の選任に関するお知らせ |
| 20240509 | 16:00 | 協立情報通信 | 支配株主等に関する事項について |
| 20240417 | 16:00 | 協立情報通信 | 2024年３月期通期業績予想の修正に関するお知らせ |
| 20240222 | 14:00 | 協立情報通信 | 2024年３月期 第３四半期決算説明資料 |
| 20240208 | 16:00 | 協立情報通信 | 2024年３月期 第３四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3670 | 1 | 協立情報通信株式会社 | 2024-10-23 04:27:23 |
| 3670 | 2 | ディスクロージャー・ポリシー_IR情報｜協立情報通信株式会社 | 2024-06-26 22:04:27 |
| 3670 | 2 | 電子公告_IR情報｜協立情報通信株式会社 | 2024-06-26 22:04:26 |
| 3670 | 2 | IRカレンダー_IR情報｜協立情報通信株式会社 | 2024-06-26 22:04:25 |
| 3670 | 2 | 株主総会_IR情報｜協立情報通信株式会社 | 2024-06-26 22:04:24 |
| 3670 | 2 | 株主還元_IR情報｜協立情報通信株式会社 | 2024-06-26 22:04:23 |
| 3670 | 2 | キャッシュ・フロー_IR情報｜協立情報通信株式会社 | 2024-06-26 22:04:21 |
| 3670 | 2 | 財政状況_IR情報｜協立情報通信株式会社 | 2024-06-26 22:04:20 |
| 3670 | 2 | その他IR資料_IR情報｜協立情報通信株式会社 | 2024-06-26 22:04:19 |
| 3670 | 2 | 適時開示情報_IR情報｜協立情報通信株式会社 | 2024-06-26 22:04:18 |