| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,243 | 2,267 | 2,236 | 2,241 | 5,600 | 6 | 100% | 100% | 38% | ▲ | 99% | 101% | 100% | 94% | 103% |
| 20240925 | 2,246 | 2,255 | 2,214 | 2,225 | 10,200 | -16 | 99% | 99% | 182% | ▼ | 102% | 102% | 101% | 93% | 102% |
| 20240926 | 2,241 | 2,284 | 2,231 | 2,283 | 7,400 | 58 | 103% | 102% | 73% | ▲ | 103% | 103% | 101% | 96% | 105% |
| 20240927 | 2,228 | 2,285 | 2,228 | 2,285 | 7,700 | 2 | 100% | 103% | 104% | ▲▲ | 100% | 105% | 102% | 96% | 105% |
| 20240930 | 2,215 | 2,255 | 2,215 | 2,215 | 9,900 | -70 | 97% | 100% | 129% | ▼ | 101% | 103% | 101% | 93% | 102% |
| 20241001 | 2,261 | 2,287 | 2,220 | 2,279 | 5,700 | 64 | 103% | 101% | 58% | ▲ | 99% | 103% | 101% | 96% | 105% |
| 20241002 | 2,259 | 2,273 | 2,231 | 2,238 | 6,500 | -41 | 98% | 99% | 114% | ▼ | 101% | 100% | 100% | 94% | 103% |
| 20241003 | 2,270 | 2,289 | 2,270 | 2,289 | 2,000 | 51 | 102% | 101% | 31% | ▲ | 101% | 98% | 99% | 99% | 105% |
| 20241004 | 2,289 | 2,320 | 2,289 | 2,320 | 5,800 | 31 | 101% | 101% | 290% | ▲▲ | 98% | 95% | 96% | 100% | 107% |
| 20241007 | 2,362 | 2,362 | 2,306 | 2,323 | 6,000 | 3 | 100% | 98% | 103% | ▲▲▲ | 96% | 96% | 97% | 100% | 107% |
| 20241008 | 2,347 | 2,347 | 2,261 | 2,261 | 4,700 | -62 | 97% | 96% | 78% | ▼ | 99% | 100% | 101% | 97% | 104% |
| 20241009 | 2,261 | 2,261 | 2,226 | 2,238 | 9,700 | -23 | 99% | 99% | 206% | ▼▼ | 99% | 99% | 101% | 96% | 103% |
| 20241010 | 2,251 | 2,268 | 2,230 | 2,237 | 6,100 | -1 | 100% | 99% | 63% | ▼▼▼ | 100% | 100% | 102% | 96% | 103% |
| 20241011 | 2,228 | 2,235 | 2,213 | 2,218 | 5,100 | -19 | 99% | 100% | 84% | ▼▼▼▼ | 102% | 102% | 103% | 95% | 102% |
| 20241015 | 2,212 | 2,265 | 2,208 | 2,251 | 6,400 | 33 | 101% | 102% | 125% | ▲ | 100% | 101% | 101% | 97% | 103% |
| 20241016 | 2,232 | 2,286 | 2,228 | 2,228 | 3,700 | -23 | 99% | 100% | 58% | ▼ | 101% | 102% | 102% | 96% | 102% |
| 20241017 | 2,215 | 2,235 | 2,209 | 2,235 | 4,100 | 7 | 100% | 101% | 111% | ▲ | 100% | 101% | 101% | 96% | 101% |
| 20241018 | 2,235 | 2,235 | 2,207 | 2,234 | 6,400 | -1 | 100% | 100% | 156% | ▼ | 101% | 101% | 101% | 96% | 101% |
| 20241021 | 2,221 | 2,266 | 2,215 | 2,251 | 3,800 | 17 | 101% | 101% | 59% | ▲ | 99% | 99% | 99% | 97% | 102% |
| 20241022 | 2,270 | 2,270 | 2,231 | 2,249 | 5,000 | -2 | 100% | 99% | 132% | ▼ | 100% | 101% | 100% | 97% | 102% |
| 20241023 | 2,249 | 2,270 | 2,243 | 2,255 | 4,300 | 6 | 100% | 100% | 86% | ▲ | 99% | 101% | 100% | 97% | 102% |
| 20241024 | 2,254 | 2,254 | 2,237 | 2,237 | 4,400 | -18 | 99% | 99% | 102% | ▼ | 100% | 99% | 101% | 96% | 101% |
| 20241025 | 2,237 | 2,237 | 2,192 | 2,227 | 8,500 | -10 | 100% | 100% | 193% | ▼▼ | 102% | 101% | 102% | 96% | 101% |
| 20241028 | 2,205 | 2,255 | 2,205 | 2,241 | 7,000 | 14 | 101% | 102% | 82% | ▲ | 102% | 99% | 101% | 96% | 101% |
| 20241029 | 2,229 | 2,274 | 2,229 | 2,274 | 3,500 | 33 | 101% | 102% | 50% | ▲▲ | 97% | 98% | 100% | 98% | 103% |
| 20241030 | 2,257 | 2,292 | 2,196 | 2,196 | 30,700 | -78 | 97% | 97% | 877% | ▼ | 101% | 103% | 102% | 95% | 100% |
| 20241031 | 2,195 | 2,227 | 2,168 | 2,220 | 9,200 | 24 | 101% | 101% | 30% | ▲ | 99% | 101% | 100% | 96% | 101% |
| 20241101 | 2,232 | 2,235 | 2,200 | 2,213 | 4,400 | -7 | 100% | 99% | 48% | ▼ | 100% | 101% | 100% | 95% | 101% |
| 20241105 | 2,222 | 2,238 | 2,213 | 2,213 | 3,200 | 0 | 100% | 100% | 73% | -- | 100% | 101% | 101% | 95% | 101% |
| 20241106 | 2,213 | 2,255 | 2,213 | 2,216 | 2,700 | 3 | 100% | 100% | 84% | ▲ | 102% | 100% | 101% | 97% | 101% |
| 20241107 | 2,218 | 2,253 | 2,218 | 2,253 | 17,900 | 37 | 102% | 102% | 663% | ▲▲ | 99% | 100% | 100% | 99% | 103% |
| 20241108 | 2,253 | 2,253 | 2,236 | 2,236 | 1,700 | -17 | 99% | 99% | 9% | ▼ | 100% | 101% | 100% | 98% | 102% |
| 20241111 | 2,237 | 2,250 | 2,231 | 2,231 | 1,900 | -5 | 100% | 100% | 112% | ▼▼ | 98% | 100% | 101% | 98% | 102% |
| 20241112 | 2,246 | 2,246 | 2,206 | 2,206 | 4,400 | -25 | 99% | 98% | 232% | ▼▼▼ | 99% | 100% | 103% | 97% | 100% |
| 20241113 | 2,232 | 2,232 | 2,208 | 2,208 | 1,700 | 2 | 100% | 99% | 39% | ▲ | 100% | 99% | 103% | 97% | 101% |
| 20241114 | 2,244 | 2,253 | 2,234 | 2,253 | 4,200 | 45 | 102% | 100% | 247% | ▲▲ | 99% | 98% | 102% | 99% | 103% |
| 20241115 | 2,253 | 2,263 | 2,237 | 2,237 | 3,000 | -16 | 99% | 99% | 71% | ▼ | 99% | 99% | 103% | 98% | 102% |
| 20241118 | 2,237 | 2,237 | 2,216 | 2,221 | 8,000 | -16 | 99% | 99% | 267% | ▼▼ | 100% | 100% | 104% | 98% | 101% |
| 20241119 | 2,221 | 2,230 | 2,218 | 2,222 | 2,100 | 1 | 100% | 100% | 26% | ▲ | 98% | 100% | 103% | 98% | 101% |
| 20241120 | 2,236 | 2,236 | 2,197 | 2,198 | 10,800 | -24 | 99% | 98% | 514% | ▼ | 100% | 101% | 105% | 97% | 100% |
| 20241121 | 2,198 | 2,201 | 2,187 | 2,199 | 8,800 | 1 | 100% | 100% | 81% | ▲ | 100% | 101% | 105% | 97% | 100% |
| 20241122 | 2,200 | 2,220 | 2,200 | 2,209 | 4,000 | 10 | 100% | 100% | 45% | ▲▲ | 100% | 100% | 103% | 97% | 101% |
| 20241125 | 2,230 | 2,230 | 2,212 | 2,230 | 6,900 | 21 | 101% | 100% | 173% | ▲▲▲ | 100% | 100% | 103% | 98% | 102% |
| 20241126 | 2,230 | 2,239 | 2,226 | 2,226 | 6,300 | -4 | 100% | 100% | 91% | ▼ | 99% | 101% | 103% | 98% | 101% |
| 20241127 | 2,217 | 2,238 | 2,189 | 2,197 | 6,300 | -29 | 99% | 99% | 100% | ▼▼ | 101% | 102% | 103% | 98% | 100% |
| 20241128 | 2,197 | 2,222 | 2,197 | 2,222 | 4,000 | 25 | 101% | 101% | 63% | ▲ | 101% | 101% | 103% | 99% | 101% |
| 20241129 | 2,201 | 2,220 | 2,201 | 2,220 | 2,200 | -2 | 100% | 101% | 55% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20241202 | 2,220 | 2,246 | 2,212 | 2,225 | 5,000 | 5 | 100% | 100% | 227% | ▲ | 98% | 99% | 98% | 99% | 101% |
| 20241203 | 2,298 | 2,298 | 2,231 | 2,244 | 8,300 | 19 | 101% | 98% | 166% | ▲▲ | 98% | 102% | 99% | 100% | 102% |
| 20241204 | 2,264 | 2,265 | 2,221 | 2,224 | 3,800 | -20 | 99% | 98% | 46% | ▼ | 99% | 102% | 100% | 99% | 101% |
| 20241205 | 2,251 | 2,251 | 2,212 | 2,224 | 4,600 | 0 | 100% | 99% | 121% | -- | 99% | 102% | 100% | 99% | 101% |
| 20241206 | 2,240 | 2,242 | 2,226 | 2,227 | 2,500 | 3 | 100% | 99% | 54% | ▲ | 101% | 101% | 0% | 99% | 101% |
| 20241209 | 2,240 | 2,269 | 2,238 | 2,269 | 4,800 | 42 | 102% | 101% | 192% | ▲▲ | 101% | 100% | 0% | 100% | 103% |
| 20241210 | 2,271 | 2,304 | 2,266 | 2,304 | 4,700 | 35 | 102% | 101% | 98% | ▲▲▲ | 99% | 98% | 0% | 100% | 105% |
| 20241211 | 2,298 | 2,298 | 2,250 | 2,276 | 6,600 | -28 | 99% | 99% | 140% | ▼ | 99% | 98% | 0% | 99% | 104% |
| 20241212 | 2,286 | 2,297 | 2,254 | 2,261 | 3,900 | -15 | 99% | 99% | 59% | ▼▼ | 100% | 99% | 0% | 98% | 103% |
| 20241213 | 2,260 | 2,269 | 2,255 | 2,255 | 1,700 | -6 | 100% | 100% | 44% | ▼▼▼ | 100% | 100% | 0% | 98% | 103% |
| 20241216 | 2,255 | 2,266 | 2,254 | 2,262 | 4,600 | 7 | 100% | 100% | 271% | ▲ | 99% | 99% | 0% | 98% | 103% |
| 20241217 | 2,262 | 2,268 | 2,243 | 2,248 | 9,500 | -14 | 99% | 99% | 207% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 2,243 | 2,265 | 2,243 | 2,248 | 8,500 | 0 | 100% | 100% | 89% | -- | 100% | 0% | 0% | 98% | 102% |
| 20241219 | 2,245 | 2,253 | 2,243 | 2,246 | 3,600 | -2 | 100% | 100% | 42% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20241220 | 2,269 | 2,272 | 2,243 | 2,245 | 4,300 | -1 | 100% | 99% | 119% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 10:27:04 |
| 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 |