| 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 | 2,275 | 2,322 | 2,250 | 2,300 | 6,800 | 36 | 102% | 101% | 72% | ▲▲ | 101% | 102% | 101% | 97% | 103% |
| 20250121 | 2,300 | 2,328 | 2,288 | 2,328 | 700 | 28 | 101% | 101% | 10% | ▲▲▲ | 100% | 100% | 100% | 98% | 104% |
| 20250122 | 2,330 | 2,342 | 2,306 | 2,327 | 8,800 | -1 | 100% | 100% | 1257% | ▼ | 99% | 99% | 99% | 98% | 104% |
| 20250123 | 2,338 | 2,338 | 2,321 | 2,321 | 1,900 | -6 | 100% | 99% | 22% | ▼▼ | 101% | 100% | 100% | 98% | 104% |
| 20250124 | 2,320 | 2,346 | 2,316 | 2,343 | 1,000 | 22 | 101% | 101% | 53% | ▲ | 99% | 96% | 100% | 99% | 105% |
| 20250127 | 2,343 | 2,343 | 2,322 | 2,322 | 2,600 | -21 | 99% | 99% | 260% | ▼ | 100% | 97% | 101% | 98% | 103% |
| 20250128 | 2,317 | 2,340 | 2,317 | 2,320 | 3,700 | -2 | 100% | 100% | 142% | ▼▼ | 99% | 96% | 100% | 98% | 103% |
| 20250129 | 2,344 | 2,355 | 2,320 | 2,326 | 4,500 | 6 | 100% | 99% | 122% | ▲ | 94% | 98% | 101% | 98% | 103% |
| 20250130 | 2,323 | 2,333 | 2,181 | 2,181 | 48,100 | -145 | 94% | 94% | 1069% | ▼ | 100% | 103% | 105% | 92% | 100% |
| 20250131 | 2,231 | 2,269 | 2,231 | 2,238 | 17,200 | 57 | 103% | 100% | 36% | ▲ | 99% | 103% | 104% | 94% | 103% |
| 20250203 | 2,251 | 2,260 | 2,226 | 2,233 | 13,400 | -5 | 100% | 99% | 78% | ▼ | 101% | 104% | 106% | 94% | 102% |
| 20250204 | 2,237 | 2,259 | 2,237 | 2,255 | 2,400 | 22 | 101% | 101% | 18% | ▲ | 101% | 102% | 105% | 95% | 103% |
| 20250205 | 2,261 | 2,283 | 2,261 | 2,280 | 3,900 | 25 | 101% | 101% | 163% | ▲▲ | 101% | 101% | 104% | 96% | 105% |
| 20250206 | 2,280 | 2,300 | 2,280 | 2,300 | 2,700 | 20 | 101% | 101% | 69% | ▲▲▲ | 101% | 101% | 104% | 97% | 105% |
| 20250207 | 2,294 | 2,320 | 2,294 | 2,318 | 3,600 | 18 | 101% | 101% | 133% | ▲▲▲▲ | 100% | 100% | 103% | 99% | 106% |
| 20250210 | 2,318 | 2,321 | 2,306 | 2,317 | 2,000 | -1 | 100% | 100% | 56% | ▼ | 100% | 100% | 103% | 99% | 106% |
| 20250212 | 2,317 | 2,317 | 2,280 | 2,314 | 3,200 | -3 | 100% | 100% | 160% | ▼▼ | 101% | 101% | 103% | 99% | 106% |
| 20250213 | 2,301 | 2,314 | 2,297 | 2,313 | 1,900 | -1 | 100% | 101% | 59% | ▼▼▼ | 100% | 100% | 103% | 99% | 106% |
| 20250214 | 2,316 | 2,320 | 2,310 | 2,310 | 5,100 | -3 | 100% | 100% | 268% | ▼▼▼▼ | 98% | 100% | 102% | 99% | 106% |
| 20250217 | 2,351 | 2,355 | 2,301 | 2,301 | 4,200 | -9 | 100% | 98% | 82% | ▼▼▼▼▼ | 100% | 102% | 105% | 98% | 106% |
| 20250218 | 2,301 | 2,339 | 2,301 | 2,310 | 2,800 | 9 | 100% | 100% | 67% | ▲ | 99% | 100% | 104% | 99% | 106% |
| 20250219 | 2,340 | 2,340 | 2,308 | 2,321 | 2,400 | 11 | 100% | 99% | 86% | ▲▲ | 98% | 100% | 104% | 99% | 106% |
| 20250220 | 2,330 | 2,365 | 2,290 | 2,291 | 3,500 | -30 | 99% | 98% | 146% | ▼ | 102% | 102% | 107% | 98% | 105% |
| 20250225 | 2,290 | 2,346 | 2,290 | 2,346 | 3,900 | 55 | 102% | 102% | 111% | ▲ | 101% | 101% | 107% | 100% | 108% |
| 20250226 | 2,321 | 2,338 | 2,279 | 2,338 | 4,900 | -8 | 100% | 101% | 126% | ▼ | 99% | 102% | 107% | 100% | 107% |
| 20250227 | 2,330 | 2,330 | 2,307 | 2,308 | 500 | -30 | 99% | 99% | 10% | ▼▼ | 101% | 103% | 108% | 98% | 106% |
| 20250228 | 2,308 | 2,333 | 2,308 | 2,328 | 1,100 | 20 | 101% | 101% | 220% | ▲ | 100% | 102% | 107% | 99% | 107% |
| 20250303 | 2,331 | 2,361 | 2,331 | 2,341 | 4,500 | 13 | 101% | 100% | 409% | ▲▲ | 100% | 101% | 106% | 100% | 107% |
| 20250304 | 2,345 | 2,349 | 2,331 | 2,349 | 1,800 | 8 | 100% | 100% | 40% | ▲▲▲ | 101% | 100% | 106% | 100% | 105% |
| 20250305 | 2,346 | 2,370 | 2,346 | 2,370 | 2,800 | 21 | 101% | 101% | 156% | ▲▲▲▲ | 100% | 99% | 105% | 100% | 106% |
| 20250306 | 2,365 | 2,373 | 2,360 | 2,368 | 900 | -2 | 100% | 100% | 32% | ▼ | 101% | 99% | 105% | 100% | 105% |
| 20250307 | 2,368 | 2,380 | 2,360 | 2,380 | 2,000 | 12 | 101% | 101% | 222% | ▲ | 99% | 100% | 105% | 100% | 104% |
| 20250310 | 2,381 | 2,381 | 2,351 | 2,355 | 6,100 | -25 | 99% | 99% | 305% | ▼ | 99% | 101% | 106% | 99% | 103% |
| 20250311 | 2,351 | 2,352 | 2,332 | 2,335 | 4,100 | -20 | 99% | 99% | 67% | ▼▼ | 100% | 102% | 106% | 98% | 102% |
| 20250312 | 2,351 | 2,351 | 2,332 | 2,345 | 3,900 | 10 | 100% | 100% | 95% | ▲ | 100% | 103% | 103% | 99% | 102% |
| 20250313 | 2,346 | 2,373 | 2,346 | 2,355 | 2,700 | 10 | 100% | 100% | 69% | ▲▲ | 101% | 103% | 99% | 99% | 103% |
| 20250314 | 2,360 | 2,375 | 2,354 | 2,375 | 1,600 | 20 | 101% | 101% | 59% | ▲▲▲ | 100% | 103% | 99% | 100% | 104% |
| 20250317 | 2,375 | 2,466 | 2,375 | 2,386 | 10,500 | 11 | 100% | 100% | 656% | ▲▲▲▲ | 101% | 103% | 97% | 100% | 104% |
| 20250318 | 2,392 | 2,499 | 2,392 | 2,406 | 12,400 | 20 | 101% | 101% | 118% | ▲▲▲▲▲ | 101% | 103% | 94% | 100% | 105% |
| 20250319 | 2,406 | 2,465 | 2,406 | 2,424 | 4,800 | 18 | 101% | 101% | 39% | ▲▲▲▲▲▲ | 99% | 102% | 90% | 100% | 106% |
| 20250321 | 2,451 | 2,466 | 2,420 | 2,433 | 9,500 | 9 | 100% | 99% | 198% | ▲▲▲▲▲▲▲ | 101% | 102% | 91% | 100% | 106% |
| 20250324 | 2,435 | 2,475 | 2,435 | 2,453 | 4,400 | 20 | 101% | 101% | 46% | ▲▲▲▲▲▲▲▲ | 100% | 98% | 89% | 100% | 107% |
| 20250325 | 2,473 | 2,486 | 2,450 | 2,471 | 5,400 | 18 | 101% | 100% | 123% | ▲▲▲▲▲▲▲▲▲ | 99% | 94% | 89% | 100% | 107% |
| 20250326 | 2,488 | 2,510 | 2,461 | 2,473 | 7,600 | 2 | 100% | 99% | 141% | ▲▲▲▲▲▲▲▲▲▲ | 99% | 94% | 88% | 100% | 107% |
| 20250327 | 2,505 | 2,505 | 2,475 | 2,490 | 2,500 | 17 | 101% | 99% | 33% | ▲▲▲▲▲▲▲▲▲▲▲ | 100% | 95% | 91% | 100% | 108% |
| 20250328 | 2,429 | 2,454 | 2,419 | 2,425 | 4,000 | -65 | 97% | 100% | 160% | ▼ | 98% | 95% | 92% | 97% | 104% |
| 20250331 | 2,395 | 2,400 | 2,339 | 2,339 | 7,800 | -86 | 96% | 98% | 195% | ▼▼ | 98% | 89% | 93% | 94% | 100% |
| 20250401 | 2,389 | 2,389 | 2,339 | 2,344 | 3,300 | 5 | 100% | 98% | 42% | ▲ | 99% | 89% | 94% | 94% | 100% |
| 20250402 | 2,344 | 2,344 | 2,313 | 2,319 | 2,600 | -25 | 99% | 99% | 79% | ▼ | 99% | 94% | 97% | 93% | 100% |
| 20250403 | 2,290 | 2,305 | 2,256 | 2,265 | 5,100 | -54 | 98% | 99% | 196% | ▼▼ | 97% | 97% | 0% | 91% | 100% |
| 20250404 | 2,206 | 2,206 | 2,080 | 2,137 | 17,000 | -128 | 94% | 97% | 333% | ▼▼▼ | 102% | 106% | 0% | 86% | 100% |
| 20250408 | 2,056 | 2,127 | 2,056 | 2,089 | 8,500 | -48 | 98% | 102% | 50% | ▼▼▼▼ | 97% | 106% | 0% | 84% | 100% |
| 20250409 | 2,069 | 2,069 | 2,000 | 2,000 | 7,600 | -89 | 96% | 97% | 89% | ▼▼▼▼▼ | 100% | 102% | 0% | 80% | 100% |
| 20250410 | 2,153 | 2,153 | 2,050 | 2,144 | 9,200 | 144 | 107% | 100% | 121% | ▲ | 101% | 104% | 0% | 86% | 107% |
| 20250411 | 2,123 | 2,172 | 2,097 | 2,150 | 4,200 | 6 | 100% | 101% | 46% | ▲▲ | 101% | 103% | 0% | 86% | 108% |
| 20250414 | 2,155 | 2,194 | 2,155 | 2,174 | 3,300 | 24 | 101% | 101% | 79% | ▲▲▲ | 100% | 101% | 0% | 87% | 109% |
| 20250415 | 2,198 | 2,203 | 2,177 | 2,201 | 1,900 | 27 | 101% | 100% | 58% | ▲▲▲▲ | 97% | 0% | 0% | 88% | 110% |
| 20250416 | 2,251 | 2,251 | 2,176 | 2,176 | 2,900 | -25 | 99% | 97% | 153% | ▼ | 101% | 0% | 0% | 87% | 109% |
| 20250417 | 2,183 | 2,211 | 2,160 | 2,207 | 2,200 | 31 | 101% | 101% | 76% | ▲ | 102% | 0% | 0% | 89% | 110% |
| 20250418 | 2,170 | 2,223 | 2,170 | 2,212 | 1,100 | 5 | 100% | 102% | 50% | ▲▲ | % | % | % | 89% | 111% |
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 | 40,000 | 0 | 27,100 | 0 | 12,900 |
| 2025-04-04 | 0 | 36,600 | 0 | 28,000 | 0 | 8,600 |
| 2025-03-28 | 0 | 30,500 | 0 | 23,800 | 0 | 6,700 |
| 2025-03-21 | 100 | 38,600 | 100 | 29,700 | 0 | 8,900 |
| 2025-03-14 | 0 | 31,200 | 0 | 22,900 | 0 | 8,300 |
| 2025-03-07 | 0 | 33,800 | 0 | 25,200 | 0 | 8,600 |
| 2025-02-28 | 0 | 35,500 | 0 | 25,200 | 0 | 10,300 |
| 2025-02-21 | 0 | 34,900 | 0 | 24,200 | 0 | 10,700 |
| 2025-02-14 | 0 | 34,200 | 0 | 24,900 | 0 | 9,300 |
| 2025-02-07 | 0 | 36,800 | 0 | 25,900 | 0 | 10,900 |
| 2025-01-31 | 0 | 41,300 | 0 | 26,700 | 0 | 14,600 |
| 2025-01-24 | 0 | 41,300 | 0 | 26,800 | 0 | 14,500 |
| 2025-01-17 | 0 | 42,300 | 0 | 26,800 | 0 | 15,500 |
| 2025-01-10 | 0 | 39,600 | 0 | 26,600 | 0 | 13,000 |
| 2024-12-27 | 0 | 40,700 | 0 | 27,200 | 0 | 13,500 |
| 2024-12-20 | 0 | 50,600 | 0 | 35,900 | 0 | 14,700 |
| 2024-12-13 | 0 | 50,700 | 0 | 36,000 | 0 | 14,700 |
| 2024-12-06 | 0 | 48,800 | 0 | 36,100 | 0 | 12,700 |
| 2024-11-29 | 0 | 46,800 | 0 | 33,300 | 0 | 13,500 |
| 2024-11-22 | 0 | 46,100 | 0 | 33,500 | 0 | 12,600 |
| 2024-11-15 | 0 | 41,700 | 0 | 32,800 | 0 | 8,900 |
| 2024-11-08 | 0 | 47,200 | 0 | 32,800 | 0 | 14,400 |
| 2024-11-01 | 0 | 53,100 | 0 | 37,700 | 0 | 15,400 |
| 2024-10-25 | 0 | 45,700 | 0 | 32,200 | 0 | 13,500 |
| 2024-10-18 | 0 | 46,300 | 0 | 33,800 | 0 | 12,500 |
| 2024-10-11 | 0 | 46,700 | 0 | 33,900 | 0 | 12,800 |
| 2024-10-04 | 0 | 45,400 | 0 | 33,800 | 0 | 11,600 |
| 2024-09-27 | 0 | 47,800 | 0 | 34,500 | 0 | 13,300 |
| 2024-09-20 | 0 | 50,200 | 0 | 34,700 | 0 | 15,500 |
| 2024-09-13 | 0 | 49,700 | 0 | 34,200 | 0 | 15,500 |
| 2024-09-06 | 0 | 50,700 | 0 | 34,000 | 0 | 16,700 |
| 2024-08-30 | 0 | 75,500 | 0 | 58,700 | 0 | 16,800 |
| 2024-08-23 | 0 | 75,600 | 0 | 58,900 | 0 | 16,700 |
| 2024-08-16 | 0 | 76,600 | 0 | 59,200 | 0 | 17,400 |
| 2024-08-09 | 0 | 74,700 | 0 | 58,900 | 0 | 15,800 |
| 2024-08-02 | 0 | 77,800 | 0 | 59,400 | 0 | 18,400 |
| 2024-07-26 | 0 | 51,600 | 0 | 33,400 | 0 | 18,200 |
| 2024-07-19 | 0 | 52,700 | 0 | 33,700 | 0 | 19,000 |
| 2024-07-12 | 0 | 82,100 | 0 | 61,700 | 0 | 20,400 |
| 2024-07-05 | 0 | 82,600 | 0 | 61,400 | 0 | 21,200 |
| 2024-06-28 | 0 | 77,400 | 0 | 58,000 | 0 | 19,400 |
| 2024-06-21 | 0 | 77,700 | 0 | 58,500 | 0 | 19,200 |
| 2024-06-14 | 0 | 80,500 | 0 | 59,200 | 0 | 21,300 |
| 2024-06-07 | 0 | 84,500 | 0 | 59,800 | 0 | 24,700 |
| 2024-05-31 | 0 | 87,600 | 0 | 61,600 | 0 | 26,000 |
| 2024-05-24 | 0 | 88,700 | 0 | 61,600 | 0 | 27,100 |
| 2024-05-17 | 0 | 77,800 | 0 | 48,300 | 0 | 29,500 |
| 2024-05-10 | 0 | 72,600 | 0 | 37,200 | 0 | 35,400 |
| 2024-05-02 | 0 | 72,100 | 0 | 38,200 | 0 | 33,900 |
| 2024-04-26 | 0 | 70,400 | 0 | 38,100 | 0 | 32,300 |
| 2024-04-19 | 0 | 70,900 | 0 | 39,100 | 0 | 31,800 |
| 2024-04-12 | 0 | 65,900 | 0 | 39,300 | 0 | 26,600 |
| 2024-04-05 | 0 | 63,800 | 0 | 38,300 | 0 | 25,500 |
| 2024-03-29 | 100 | 62,800 | 100 | 37,500 | 0 | 25,300 |
| 2024-03-22 | 14,900 | 65,200 | 14,900 | 37,000 | 0 | 28,200 |
| 2024-03-15 | 15,000 | 65,300 | 15,000 | 38,000 | 0 | 27,300 |
| 2024-03-08 | 10,100 | 66,500 | 10,100 | 39,100 | 0 | 27,400 |
| 2024-03-01 | 0 | 73,300 | 0 | 39,900 | 0 | 33,400 |
| 2024-02-22 | 0 | 77,400 | 0 | 40,600 | 0 | 36,800 |
| 2024-02-16 | 100 | 93,000 | 100 | 57,200 | 0 | 35,800 |
| 2024-02-09 | 0 | 110,200 | 0 | 68,100 | 0 | 42,100 |
| 2024-02-02 | 100 | 97,600 | 100 | 69,200 | 0 | 28,400 |
| 2024-01-26 | 0 | 95,600 | 0 | 65,500 | 0 | 30,100 |
| 2024-01-19 | 0 | 94,800 | 0 | 67,300 | 0 | 27,500 |
| 2024-01-12 | 0 | 122,000 | 0 | 100,900 | 0 | 21,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250227 | 15:30 | 協栄産 | 人事異動ならびに機構改革のお知らせ |
| 20250130 | 15:30 | 協栄産 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250130 | 15:30 | 協栄産 | 連結子会社に対する債権放棄に関するお知らせ |
| 20241030 | 15:00 | 協栄産 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 15:00 | 協栄産 | 第２四半期（中間期）連結業績予想数値と実績値との差異 及び通期連結業績予想の修正に関するお知らせ |
| 20240927 | 15:00 | 協栄産 | 取締役委嘱業務変更、人事異動ならびに機構改革のお知らせ |
| 20240730 | 15:00 | 協栄産 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240626 | 15:00 | 協栄産 | 取締役委嘱業務の決定に関するお知らせ |
| 20240527 | 15:00 | 協栄産 | 剰余金の配当（期末配当）に関するお知らせ |
| 20240527 | 15:00 | 協栄産 | 取締役候補者、監査役候補者及び補欠監査役候補者の決定に関するお知らせ |
| 20240513 | 13:00 | 協栄産 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 13:00 | 協栄産 | 通期業績予想と実績値との差異及び期末配当（増配）に関するお知らせ |
| 20240318 | 15:00 | 協栄産 | 人事異動のお知らせ |
| 20240228 | 15:00 | 協栄産 | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240228 | 15:00 | 協栄産 | 取締役委嘱業務変更、人事異動ならびに機構改革のお知らせ |
| 20240228 | 15:00 | 協栄産 | 株主優待制度の一部変更に関するお知らせ |
| 20240130 | 15:00 | 協栄産 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240130 | 15:00 | 協栄産 | 連結業績予想の修正及び配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6973 | 1 | ホーム ｜協栄産業株式会社 | 2025-04-20 02:28:00 |
| 6973 | 2 | 第90回定時株主総会決議ご通知 | 2024-06-27 00:52:46 |
| 6973 | 2 | 株主・投資家情報 ｜協栄産業株式会社 | 2024-06-18 08:38:40 |
| 6973 | 2 | 株主優待制度の導入に関するお知らせ | 2024-06-16 06:23:10 |
| 6973 | 2 | プリント配線板生産事業撤退に関するお知らせ | 2024-06-16 06:23:09 |
| 6973 | 2 | 中期経営計画の策定について | 2024-06-16 06:23:08 |
| 6973 | 2 | 人事異動のお知らせ | 2024-06-16 06:23:06 |
| 6973 | 2 | 「ESG 経営支援私募債」発行に関するお知らせ | 2024-06-16 06:23:05 |
| 6973 | 2 | 2024年3月期決算短信 | 2024-06-14 15:10:41 |
| 6973 | 2 | 取締役候補者、監査役候補者及び補欠監査役候補者の決定に関するお知らせ | 2024-06-14 15:10:38 |