| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,676 | 1,687 | 1,676 | 1,687 | 500 | 51 | 103% | 101% | 83% | ▲▲ | 100% | 101% | 104% | 100% | 106% |
| 20250122 | 1,686 | 1,686 | 1,686 | 1,686 | 100 | -1 | 100% | 100% | 20% | ▼ | 100% | 100% | 103% | 100% | 106% |
| 20250124 | 1,687 | 1,689 | 1,687 | 1,689 | 200 | 3 | 100% | 100% | 200% | ▲ | 100% | 100% | 103% | 100% | 106% |
| 20250127 | 1,689 | 1,689 | 1,684 | 1,684 | 200 | -5 | 100% | 100% | 100% | ▼ | 101% | 101% | 104% | 100% | 106% |
| 20250129 | 1,678 | 1,700 | 1,641 | 1,700 | 1,000 | 16 | 101% | 101% | 500% | ▲ | 99% | 100% | 103% | 100% | 107% |
| 20250130 | 1,700 | 1,700 | 1,681 | 1,681 | 200 | -19 | 99% | 99% | 20% | ▼ | 100% | 104% | 104% | 99% | 106% |
| 20250131 | 1,681 | 1,681 | 1,681 | 1,681 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 104% | 104% | 99% | 106% |
| 20250203 | 1,681 | 1,681 | 1,680 | 1,681 | 600 | 0 | 100% | 100% | 600% | -- | 100% | 103% | 103% | 99% | 106% |
| 20250204 | 1,701 | 1,701 | 1,701 | 1,701 | 1,000 | 20 | 101% | 100% | 167% | ▲ | 100% | 102% | 103% | 100% | 107% |
| 20250205 | 1,701 | 1,701 | 1,687 | 1,700 | 1,400 | -1 | 100% | 100% | 140% | ▼ | 100% | 99% | 100% | 100% | 107% |
| 20250207 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 40 | 102% | 100% | 7% | ▲ | 100% | 97% | 100% | 100% | 110% |
| 20250210 | 1,752 | 1,752 | 1,744 | 1,746 | 900 | 6 | 100% | 100% | 900% | ▲▲ | 100% | 98% | 101% | 100% | 110% |
| 20250212 | 1,735 | 1,740 | 1,735 | 1,740 | 500 | -6 | 100% | 100% | 56% | ▼ | 104% | 103% | 104% | 100% | 109% |
| 20250213 | 1,653 | 1,740 | 1,653 | 1,722 | 1,700 | -18 | 99% | 104% | 340% | ▼▼ | 100% | 101% | 102% | 99% | 107% |
| 20250214 | 1,682 | 1,701 | 1,680 | 1,680 | 800 | -42 | 98% | 100% | 47% | ▼▼▼ | 101% | 103% | 103% | 96% | 104% |
| 20250217 | 1,680 | 1,707 | 1,680 | 1,701 | 600 | 21 | 101% | 101% | 75% | ▲ | 100% | 103% | 101% | 97% | 105% |
| 20250218 | 1,701 | 1,701 | 1,701 | 1,701 | 300 | 0 | 100% | 100% | 50% | -- | 100% | 103% | 101% | 97% | 105% |
| 20250219 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 103% | 97% | 97% | 105% |
| 20250220 | 1,700 | 1,701 | 1,700 | 1,701 | 600 | 0 | 100% | 100% | 600% | -- | 100% | 101% | 95% | 97% | 104% |
| 20250225 | 1,733 | 1,733 | 1,733 | 1,733 | 1,100 | 32 | 102% | 100% | 183% | ▲ | 100% | 97% | 95% | 99% | 103% |
| 20250227 | 1,740 | 1,745 | 1,740 | 1,745 | 600 | 12 | 101% | 100% | 55% | ▲▲ | 100% | 99% | 95% | 100% | 104% |
| 20250228 | 1,746 | 1,747 | 1,746 | 1,747 | 500 | 2 | 100% | 100% | 83% | ▲▲▲ | 100% | 99% | 94% | 100% | 104% |
| 20250303 | 1,747 | 1,747 | 1,681 | 1,746 | 1,200 | -1 | 100% | 100% | 240% | ▼ | 99% | 101% | 96% | 100% | 104% |
| 20250306 | 1,706 | 1,706 | 1,691 | 1,691 | 700 | -55 | 97% | 99% | 58% | ▼▼ | 100% | 101% | 97% | 97% | 101% |
| 20250307 | 1,693 | 1,693 | 1,693 | 1,693 | 100 | 2 | 100% | 100% | 14% | ▲ | 100% | 94% | 90% | 97% | 101% |
| 20250312 | 1,724 | 1,724 | 1,724 | 1,724 | 100 | 31 | 102% | 100% | 100% | ▲▲ | 100% | 98% | 93% | 99% | 103% |
| 20250313 | 1,692 | 1,692 | 1,692 | 1,692 | 100 | -32 | 98% | 100% | 100% | ▼ | 99% | 95% | 91% | 97% | 101% |
| 20250314 | 1,732 | 1,732 | 1,715 | 1,715 | 200 | 23 | 101% | 99% | 200% | ▲ | 89% | 98% | 93% | 98% | 102% |
| 20250318 | 1,682 | 1,682 | 1,465 | 1,502 | 11,900 | -213 | 88% | 89% | 5950% | ▼ | 106% | 108% | 105% | 86% | 100% |
| 20250319 | 1,523 | 1,626 | 1,523 | 1,615 | 4,800 | 113 | 108% | 106% | 40% | ▲ | 102% | 102% | 99% | 92% | 108% |
| 20250321 | 1,615 | 1,651 | 1,589 | 1,650 | 2,000 | 35 | 102% | 102% | 42% | ▲▲ | 100% | 99% | 97% | 94% | 110% |
| 20250324 | 1,650 | 1,680 | 1,650 | 1,650 | 2,000 | 0 | 100% | 100% | 100% | -- | 100% | 94% | 97% | 94% | 110% |
| 20250325 | 1,649 | 1,689 | 1,647 | 1,647 | 1,000 | -3 | 100% | 100% | 50% | ▼ | 102% | 96% | 99% | 94% | 110% |
| 20250326 | 1,607 | 1,678 | 1,607 | 1,638 | 2,100 | -9 | 99% | 102% | 210% | ▼▼ | 98% | 92% | 96% | 94% | 109% |
| 20250327 | 1,670 | 1,698 | 1,634 | 1,641 | 900 | 3 | 100% | 98% | 43% | ▲ | 100% | 99% | 103% | 94% | 109% |
| 20250328 | 1,546 | 1,626 | 1,546 | 1,550 | 3,100 | -91 | 94% | 100% | 344% | ▼ | 99% | 99% | 103% | 89% | 103% |
| 20250331 | 1,550 | 1,600 | 1,535 | 1,536 | 3,700 | -14 | 99% | 99% | 119% | ▼▼ | 100% | 100% | 104% | 88% | 102% |
| 20250401 | 1,535 | 1,536 | 1,532 | 1,532 | 1,000 | -4 | 100% | 100% | 27% | ▼▼▼ | 99% | 99% | 0% | 88% | 102% |
| 20250402 | 1,550 | 1,550 | 1,531 | 1,538 | 1,400 | 6 | 100% | 99% | 140% | ▲ | 100% | 103% | 0% | 88% | 102% |
| 20250403 | 1,531 | 1,531 | 1,528 | 1,528 | 2,200 | -10 | 99% | 100% | 157% | ▼ | 101% | 104% | 0% | 87% | 102% |
| 20250404 | 1,515 | 1,531 | 1,515 | 1,531 | 700 | 3 | 100% | 101% | 32% | ▲ | 101% | 106% | 0% | 88% | 102% |
| 20250408 | 1,485 | 1,517 | 1,485 | 1,503 | 900 | -28 | 98% | 101% | 129% | ▼ | 99% | 104% | 0% | 86% | 100% |
| 20250410 | 1,543 | 1,550 | 1,535 | 1,535 | 800 | 32 | 102% | 99% | 89% | ▲ | 105% | 107% | 0% | 89% | 102% |
| 20250411 | 1,490 | 1,804 | 1,490 | 1,571 | 17,500 | 36 | 102% | 105% | 2188% | ▲▲ | 97% | 102% | 0% | 91% | 105% |
| 20250414 | 1,571 | 1,571 | 1,525 | 1,526 | 1,800 | -45 | 97% | 97% | 10% | ▼ | 100% | 0% | 0% | 89% | 102% |
| 20250416 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 54 | 104% | 100% | 6% | ▲ | 104% | 0% | 0% | 92% | 105% |
| 20250417 | 1,540 | 1,598 | 1,540 | 1,598 | 1,100 | 18 | 101% | 104% | 1100% | ▲▲ | 102% | 0% | 0% | 93% | 106% |
| 20250418 | 1,558 | 1,596 | 1,558 | 1,596 | 600 | -2 | 100% | 102% | 55% | ▼ | % | % | % | 97% | 106% |
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 | 4,600 | 0 | 3,500 | 0 | 1,100 |
| 2025-04-04 | 0 | 4,400 | 0 | 3,600 | 0 | 800 |
| 2025-03-28 | 0 | 4,500 | 0 | 3,700 | 0 | 800 |
| 2025-03-21 | 0 | 5,000 | 0 | 3,700 | 0 | 1,300 |
| 2025-03-14 | 0 | 9,400 | 0 | 8,700 | 0 | 700 |
| 2025-03-07 | 0 | 10,000 | 0 | 8,700 | 0 | 1,300 |
| 2025-02-28 | 0 | 10,100 | 0 | 8,900 | 0 | 1,200 |
| 2025-02-21 | 0 | 10,200 | 0 | 8,900 | 0 | 1,300 |
| 2025-02-14 | 0 | 10,600 | 0 | 9,300 | 0 | 1,300 |
| 2025-02-07 | 0 | 11,100 | 0 | 9,300 | 0 | 1,800 |
| 2025-01-31 | 0 | 10,100 | 0 | 8,200 | 0 | 1,900 |
| 2025-01-24 | 0 | 9,900 | 0 | 8,100 | 0 | 1,800 |
| 2025-01-17 | 0 | 9,900 | 0 | 8,100 | 0 | 1,800 |
| 2025-01-10 | 0 | 10,100 | 0 | 8,100 | 0 | 2,000 |
| 2024-12-27 | 0 | 12,000 | 0 | 7,200 | 0 | 4,800 |
| 2024-12-20 | 0 | 12,500 | 0 | 6,900 | 0 | 5,600 |
| 2024-12-13 | 0 | 11,400 | 0 | 6,900 | 0 | 4,500 |
| 2024-12-06 | 0 | 11,400 | 0 | 6,900 | 0 | 4,500 |
| 2024-11-29 | 0 | 11,300 | 0 | 6,900 | 0 | 4,400 |
| 2024-11-22 | 0 | 11,200 | 0 | 6,700 | 0 | 4,500 |
| 2024-11-15 | 0 | 11,200 | 0 | 6,700 | 0 | 4,500 |
| 2024-11-08 | 0 | 14,500 | 0 | 9,500 | 0 | 5,000 |
| 2024-11-01 | 0 | 14,300 | 0 | 9,500 | 0 | 4,800 |
| 2024-10-25 | 0 | 14,100 | 0 | 9,500 | 0 | 4,600 |
| 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 |
|---|---|---|---|
| 20250416 | 16:00 | 協立情報通信 | 2025年３月期通期業績予想の修正に関するお知らせ |
| 20250318 | 15:00 | 協立情報通信 | 名古屋証券取引所への重複上場申請に関する取締役会決議のお知らせ |
| 20250227 | 13:00 | 協立情報通信 | 2025年３月期 第３四半期決算説明資料 |
| 20250212 | 16:00 | 協立情報通信 | 2025年３月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20241113 | 16:00 | 協立情報通信 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241113 | 16:00 | 協立情報通信 | 2025年３月期 第２四半期決算説明資料 |
| 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 | 2025-04-19 19:21:44 |
| 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 |