| 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 | 5,870 | 5,870 | 5,660 | 5,700 | 1,700 | -90 | 98% | 97% | 567% | ▼▼ | 99% | 101% | 87% | 94% | 100% |
| 20240726 | 5,620 | 5,630 | 5,540 | 5,540 | 400 | -160 | 97% | 99% | 24% | ▼▼▼ | 99% | 103% | 89% | 91% | 100% |
| 20240729 | 5,490 | 5,490 | 5,440 | 5,440 | 900 | -100 | 98% | 99% | 225% | ▼▼▼▼ | 104% | 97% | 89% | 89% | 100% |
| 20240730 | 5,500 | 5,700 | 5,490 | 5,700 | 3,500 | 260 | 105% | 104% | 389% | ▲ | 102% | 81% | 88% | 94% | 105% |
| 20240731 | 5,570 | 5,700 | 5,570 | 5,700 | 1,300 | 0 | 100% | 102% | 37% | -- | 100% | 83% | 89% | 94% | 105% |
| 20240801 | 5,690 | 5,780 | 5,680 | 5,680 | 700 | -20 | 100% | 100% | 54% | ▼ | 95% | 83% | 90% | 93% | 104% |
| 20240802 | 5,630 | 5,630 | 5,300 | 5,350 | 2,000 | -330 | 94% | 95% | 286% | ▼▼ | 90% | 93% | 102% | 88% | 100% |
| 20240805 | 4,950 | 4,950 | 4,450 | 4,450 | 6,100 | -900 | 83% | 90% | 305% | ▼▼▼ | 102% | 107% | 113% | 73% | 100% |
| 20240806 | 4,450 | 4,560 | 4,390 | 4,520 | 4,100 | 70 | 102% | 102% | 67% | ▲ | 104% | 105% | 112% | 75% | 102% |
| 20240807 | 4,525 | 4,700 | 4,450 | 4,700 | 1,100 | 180 | 104% | 104% | 27% | ▲▲ | 100% | 107% | 111% | 78% | 106% |
| 20240808 | 4,550 | 4,555 | 4,460 | 4,555 | 1,600 | -145 | 97% | 100% | 145% | ▼ | 100% | 105% | 109% | 76% | 102% |
| 20240809 | 4,625 | 4,625 | 4,625 | 4,625 | 200 | 70 | 102% | 100% | 13% | ▲ | 103% | 103% | 109% | 77% | 104% |
| 20240813 | 4,625 | 4,750 | 4,625 | 4,750 | 1,400 | 125 | 103% | 103% | 700% | ▲▲ | 101% | 102% | 107% | 79% | 107% |
| 20240814 | 4,705 | 4,750 | 4,705 | 4,740 | 700 | -10 | 100% | 101% | 50% | ▼ | 100% | 101% | 104% | 79% | 107% |
| 20240815 | 4,860 | 4,885 | 4,840 | 4,870 | 1,500 | 130 | 103% | 100% | 214% | ▲ | 98% | 100% | 104% | 81% | 109% |
| 20240816 | 4,870 | 4,870 | 4,750 | 4,750 | 600 | -120 | 98% | 98% | 40% | ▼ | 100% | 102% | 106% | 79% | 107% |
| 20240819 | 4,785 | 4,785 | 4,770 | 4,785 | 1,000 | 35 | 101% | 100% | 167% | ▲ | 100% | 102% | 106% | 82% | 108% |
| 20240820 | 4,785 | 4,785 | 4,750 | 4,785 | 1,900 | 0 | 100% | 100% | 190% | -- | 103% | 101% | 106% | 82% | 108% |
| 20240822 | 4,750 | 4,885 | 4,725 | 4,885 | 2,600 | 100 | 102% | 103% | 137% | ▲ | 101% | 101% | 105% | 84% | 110% |
| 20240823 | 4,815 | 4,875 | 4,815 | 4,875 | 300 | -10 | 100% | 101% | 12% | ▼ | 100% | 104% | 106% | 86% | 110% |
| 20240826 | 4,870 | 4,875 | 4,870 | 4,875 | 500 | 0 | 100% | 100% | 167% | -- | 99% | 105% | 107% | 86% | 110% |
| 20240827 | 4,805 | 4,805 | 4,770 | 4,770 | 700 | -105 | 98% | 99% | 140% | ▼ | 100% | 105% | 108% | 84% | 107% |
| 20240828 | 4,790 | 4,790 | 4,790 | 4,790 | 1,100 | 20 | 100% | 100% | 157% | ▲ | 98% | 101% | 104% | 84% | 108% |
| 20240829 | 4,935 | 4,985 | 4,840 | 4,840 | 700 | 50 | 101% | 98% | 64% | ▲▲ | 103% | 102% | 105% | 85% | 109% |
| 20240902 | 4,910 | 5,050 | 4,910 | 5,050 | 400 | 210 | 104% | 103% | 57% | ▲▲▲ | 99% | 98% | 101% | 89% | 113% |
| 20240903 | 5,090 | 5,100 | 5,050 | 5,050 | 500 | 0 | 100% | 99% | 125% | -- | 101% | 100% | 104% | 94% | 113% |
| 20240904 | 4,950 | 5,000 | 4,930 | 5,000 | 400 | -50 | 99% | 101% | 80% | ▼ | 99% | 100% | 103% | 99% | 112% |
| 20240905 | 4,980 | 4,995 | 4,925 | 4,925 | 800 | -75 | 99% | 99% | 200% | ▼▼ | 102% | 103% | 101% | 98% | 109% |
| 20240909 | 4,895 | 5,000 | 4,870 | 5,000 | 1,300 | 75 | 102% | 102% | 163% | ▲ | 99% | 101% | 97% | 99% | 110% |
| 20240910 | 4,995 | 4,995 | 4,930 | 4,930 | 1,100 | -70 | 99% | 99% | 85% | ▼ | 100% | 100% | 98% | 98% | 108% |
| 20240911 | 4,930 | 4,930 | 4,930 | 4,930 | 100 | 0 | 100% | 100% | 9% | -- | 101% | 100% | 98% | 98% | 107% |
| 20240912 | 4,930 | 5,070 | 4,930 | 5,000 | 1,400 | 70 | 101% | 101% | 1400% | ▲ | 100% | 97% | 96% | 99% | 105% |
| 20240913 | 5,050 | 5,110 | 4,955 | 5,050 | 4,900 | 50 | 101% | 100% | 350% | ▲▲ | 98% | 102% | 96% | 100% | 107% |
| 20240917 | 5,050 | 5,100 | 4,930 | 4,930 | 1,400 | -120 | 98% | 98% | 29% | ▼ | 99% | 103% | 98% | 98% | 104% |
| 20240918 | 4,985 | 4,985 | 4,930 | 4,930 | 500 | 0 | 100% | 99% | 36% | -- | 99% | 100% | 98% | 98% | 104% |
| 20240919 | 4,950 | 4,950 | 4,880 | 4,910 | 600 | -20 | 100% | 99% | 120% | ▼ | 100% | 99% | 99% | 97% | 103% |
| 20240920 | 4,910 | 4,910 | 4,760 | 4,895 | 1,700 | -15 | 100% | 100% | 283% | ▼▼ | 105% | 99% | 99% | 97% | 103% |
| 20240924 | 4,900 | 5,150 | 4,900 | 5,150 | 1,100 | 255 | 105% | 105% | 65% | ▲ | 98% | 96% | 96% | 100% | 108% |
| 20240925 | 5,050 | 5,140 | 4,880 | 4,935 | 3,400 | -215 | 96% | 98% | 309% | ▼ | 99% | 99% | 99% | 96% | 103% |
| 20240926 | 4,900 | 4,900 | 4,850 | 4,850 | 500 | -85 | 98% | 99% | 15% | ▼▼ | 99% | 98% | 100% | 94% | 102% |
| 20240927 | 4,855 | 4,860 | 4,805 | 4,820 | 1,300 | -30 | 99% | 99% | 260% | ▼▼▼ | 102% | 100% | 103% | 94% | 101% |
| 20240930 | 4,750 | 4,840 | 4,750 | 4,835 | 1,900 | 15 | 100% | 102% | 146% | ▲ | 100% | 98% | 100% | 94% | 101% |
| 20241001 | 4,835 | 4,835 | 4,835 | 4,835 | 100 | 0 | 100% | 100% | 5% | -- | 98% | 98% | 100% | 94% | 100% |
| 20241002 | 4,835 | 4,835 | 4,740 | 4,740 | 1,200 | -95 | 98% | 98% | 1200% | ▼ | 100% | 102% | 101% | 92% | 100% |
| 20241003 | 4,755 | 4,755 | 4,755 | 4,755 | 100 | 15 | 100% | 100% | 8% | ▲ | 100% | 102% | 101% | 92% | 100% |
| 20241004 | 4,770 | 4,770 | 4,750 | 4,750 | 500 | -5 | 100% | 100% | 500% | ▼ | 100% | 101% | 101% | 92% | 100% |
| 20241007 | 4,755 | 4,770 | 4,720 | 4,750 | 1,300 | 0 | 100% | 100% | 260% | -- | 100% | 103% | 0% | 92% | 100% |
| 20241008 | 4,730 | 4,755 | 4,730 | 4,730 | 600 | -20 | 100% | 100% | 46% | ▼ | 102% | 102% | 0% | 92% | 100% |
| 20241009 | 4,760 | 4,860 | 4,760 | 4,850 | 1,300 | 120 | 103% | 102% | 217% | ▲ | 99% | 101% | 0% | 94% | 103% |
| 20241010 | 4,800 | 4,800 | 4,775 | 4,775 | 300 | -75 | 98% | 99% | 23% | ▼ | 100% | 101% | 0% | 93% | 101% |
| 20241011 | 4,775 | 4,780 | 4,775 | 4,780 | 200 | 5 | 100% | 100% | 67% | ▲ | 101% | 100% | 0% | 93% | 101% |
| 20241015 | 4,800 | 4,870 | 4,800 | 4,870 | 900 | 90 | 102% | 101% | 450% | ▲▲ | 99% | 99% | 0% | 95% | 103% |
| 20241016 | 4,870 | 4,870 | 4,805 | 4,805 | 900 | -65 | 99% | 99% | 100% | ▼ | 101% | 100% | 0% | 93% | 102% |
| 20241017 | 4,805 | 4,845 | 4,805 | 4,845 | 500 | 40 | 101% | 101% | 56% | ▲ | 100% | 0% | 0% | 94% | 102% |
| 20241018 | 4,810 | 4,810 | 4,810 | 4,810 | 300 | -35 | 99% | 100% | 60% | ▼ | 100% | 0% | 0% | 93% | 102% |
| 20241021 | 4,820 | 4,820 | 4,820 | 4,820 | 400 | 10 | 100% | 100% | 133% | ▲ | 100% | 0% | 0% | 94% | 102% |
| 20241022 | 4,805 | 4,805 | 4,790 | 4,790 | 600 | -30 | 99% | 100% | 150% | ▼ | % | % | % | 93% | 101% |
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 | 11,800 | 0 | 8,500 | 0 | 3,300 |
| 2024-10-11 | 0 | 11,800 | 0 | 8,100 | 0 | 3,700 |
| 2024-10-04 | 0 | 11,000 | 0 | 7,300 | 0 | 3,700 |
| 2024-09-27 | 0 | 11,800 | 0 | 7,800 | 0 | 4,000 |
| 2024-09-20 | 0 | 11,300 | 0 | 7,100 | 0 | 4,200 |
| 2024-09-13 | 0 | 11,500 | 0 | 7,000 | 0 | 4,500 |
| 2024-09-06 | 0 | 11,300 | 0 | 6,600 | 0 | 4,700 |
| 2024-08-30 | 0 | 11,400 | 0 | 6,700 | 0 | 4,700 |
| 2024-08-23 | 0 | 11,200 | 0 | 6,800 | 0 | 4,400 |
| 2024-08-16 | 0 | 10,900 | 0 | 6,800 | 0 | 4,100 |
| 2024-08-09 | 0 | 10,700 | 0 | 6,800 | 0 | 3,900 |
| 2024-08-02 | 0 | 14,500 | 0 | 7,200 | 0 | 7,300 |
| 2024-07-26 | 0 | 14,900 | 0 | 7,300 | 0 | 7,600 |
| 2024-07-19 | 0 | 15,400 | 0 | 7,500 | 0 | 7,900 |
| 2024-07-12 | 0 | 14,900 | 0 | 7,200 | 0 | 7,700 |
| 2024-07-05 | 0 | 14,900 | 0 | 7,200 | 0 | 7,700 |
| 2024-06-28 | 0 | 14,800 | 0 | 7,100 | 0 | 7,700 |
| 2024-06-21 | 0 | 15,500 | 0 | 7,400 | 0 | 8,100 |
| 2024-06-14 | 0 | 16,000 | 0 | 7,400 | 0 | 8,600 |
| 2024-06-07 | 0 | 16,000 | 0 | 7,500 | 0 | 8,500 |
| 2024-05-31 | 0 | 16,100 | 0 | 7,500 | 0 | 8,600 |
| 2024-05-24 | 0 | 15,700 | 0 | 7,400 | 0 | 8,300 |
| 2024-05-17 | 0 | 15,100 | 0 | 7,700 | 0 | 7,400 |
| 2024-05-10 | 0 | 14,900 | 0 | 8,100 | 0 | 6,800 |
| 2024-05-02 | 400 | 14,500 | 400 | 7,800 | 0 | 6,700 |
| 2024-04-26 | 600 | 14,500 | 600 | 7,400 | 0 | 7,100 |
| 2024-04-19 | 0 | 17,000 | 0 | 8,100 | 0 | 8,900 |
| 2024-04-12 | 0 | 19,400 | 0 | 8,500 | 0 | 10,900 |
| 2024-04-05 | 0 | 21,800 | 0 | 10,100 | 0 | 11,700 |
| 2024-03-29 | 0 | 21,200 | 0 | 9,400 | 0 | 11,800 |
| 2024-03-22 | 0 | 24,000 | 0 | 10,900 | 0 | 13,100 |
| 2024-03-15 | 0 | 30,800 | 0 | 18,600 | 0 | 12,200 |
| 2024-03-08 | 0 | 29,400 | 0 | 18,600 | 0 | 10,800 |
| 2024-03-01 | 0 | 28,400 | 0 | 18,200 | 0 | 10,200 |
| 2024-02-22 | 0 | 28,100 | 0 | 18,900 | 0 | 9,200 |
| 2024-02-16 | 0 | 28,600 | 0 | 20,400 | 0 | 8,200 |
| 2024-02-09 | 0 | 25,200 | 0 | 19,800 | 0 | 5,400 |
| 2024-02-02 | 0 | 25,500 | 0 | 19,700 | 0 | 5,800 |
| 2024-01-26 | 0 | 24,700 | 0 | 19,300 | 0 | 5,400 |
| 2024-01-19 | 0 | 25,000 | 0 | 19,200 | 0 | 5,800 |
| 2024-01-12 | 0 | 25,200 | 0 | 19,400 | 0 | 5,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 11:00 | 共和工業 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20240912 | 15:10 | 共和工業 | 2025年4月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240912 | 16:00 | 共和工業 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240726 | 15:10 | 共和工業 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方に関するお知らせ |
| 20240726 | 15:10 | 共和工業 | 支配株主等に関する事項について |
| 20240726 | 15:10 | 共和工業 | 非上場の親会社等の決算に関するお知らせ |
| 20240614 | 15:10 | 共和工業 | 2024年4月期決算短信〔日本基準〕（連結） |
| 20240614 | 15:10 | 共和工業 | 剰余金の配当に関するお知らせ |
| 20240315 | 15:10 | 共和工業 | 2024年4月期通期連結業績予想の修正に関するお知らせ |
| 20240315 | 15:10 | 共和工業 | 2024年4月期第3四半期決算短信〔日本基準〕（連結） |
| 20240109 | 09:00 | 共和工業 | 令和６年能登半島地震の影響に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5971 | 1 | ??ｱ????ｷ･?･ｭ??? | 2024-10-22 23:24:52 |
| 5971 | 2 | 第65期定時株主総会決議ご通知 | 2024-07-26 03:29:28 |
| 5971 | 2 | 2024年定時株主総会招集ご通知に際しての電子提供措置事項 | 2024-07-02 16:29:41 |
| 5971 | 2 | 2024年定時株主総会招集通知及び株主総会資料 | 2024-07-02 16:29:39 |
| 5971 | 2 | 2022年定時株主総会招集通知 インターネット開示事項 | 2024-06-21 16:45:20 |
| 5971 | 2 | 2022年定時株主総会招集通知 | 2024-06-21 16:45:19 |
| 5971 | 2 | 第63期定時株主総会決議ご通知 | 2024-06-21 16:45:18 |
| 5971 | 2 | 四半期報告書-第60期 第1四半期（2018年5月1日-2018年7月31日） | 2024-06-18 18:51:42 |
| 5971 | 2 | 四半期報告書-第60期 第2四半期（2018年8月1日-2018年10月31日） | 2024-06-18 18:51:40 |
| 5971 | 2 | 四半期報告書-第60期 第3四半期（2018年11月1日-2019年1月31日） | 2024-06-18 18:51:39 |