| 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 | 2,712 | 2,712 | 2,665 | 2,673 | 12,000 | -59 | 98% | 99% | 364% | ▼▼ | 101% | 97% | 90% | 93% | 100% |
| 20240726 | 2,661 | 2,748 | 2,661 | 2,692 | 13,200 | 19 | 101% | 101% | 110% | ▲ | 102% | 92% | 89% | 94% | 101% |
| 20240729 | 2,692 | 2,764 | 2,692 | 2,733 | 7,000 | 41 | 102% | 102% | 53% | ▲▲ | 97% | 84% | 88% | 95% | 102% |
| 20240730 | 2,733 | 2,733 | 2,644 | 2,644 | 32,900 | -89 | 97% | 97% | 470% | ▼ | 101% | 82% | 94% | 92% | 100% |
| 20240731 | 2,568 | 2,597 | 2,494 | 2,589 | 25,200 | -55 | 98% | 101% | 77% | ▼▼ | 97% | 85% | 94% | 91% | 100% |
| 20240801 | 2,563 | 2,622 | 2,441 | 2,481 | 29,000 | -108 | 96% | 97% | 115% | ▼▼▼ | 93% | 90% | 98% | 88% | 100% |
| 20240802 | 2,445 | 2,445 | 2,286 | 2,286 | 26,300 | -195 | 92% | 93% | 91% | ▼▼▼▼ | 87% | 101% | 110% | 82% | 100% |
| 20240805 | 2,186 | 2,247 | 1,870 | 1,911 | 32,000 | -375 | 84% | 87% | 122% | ▼▼▼▼▼ | 105% | 116% | 120% | 68% | 100% |
| 20240806 | 2,010 | 2,186 | 2,010 | 2,101 | 11,400 | 190 | 110% | 105% | 36% | ▲ | 104% | 111% | 114% | 75% | 110% |
| 20240807 | 2,101 | 2,271 | 2,101 | 2,185 | 9,200 | 84 | 104% | 104% | 81% | ▲▲ | 96% | 102% | 105% | 78% | 114% |
| 20240808 | 2,285 | 2,310 | 2,170 | 2,190 | 15,200 | 5 | 100% | 96% | 165% | ▲▲▲ | 97% | 105% | 105% | 78% | 115% |
| 20240809 | 2,266 | 2,266 | 2,154 | 2,208 | 12,200 | 18 | 101% | 97% | 80% | ▲▲▲▲ | 103% | 106% | 106% | 79% | 116% |
| 20240813 | 2,247 | 2,339 | 2,237 | 2,322 | 10,000 | 114 | 105% | 103% | 82% | ▲▲▲▲▲ | 100% | 103% | 103% | 83% | 122% |
| 20240814 | 2,314 | 2,323 | 2,296 | 2,318 | 8,400 | -4 | 100% | 100% | 84% | ▼ | 102% | 104% | 104% | 83% | 121% |
| 20240815 | 2,302 | 2,350 | 2,300 | 2,337 | 4,000 | 19 | 101% | 102% | 48% | ▲ | 100% | 101% | 101% | 85% | 122% |
| 20240816 | 2,374 | 2,395 | 2,343 | 2,382 | 15,200 | 45 | 102% | 100% | 380% | ▲▲ | 98% | 99% | 100% | 87% | 125% |
| 20240819 | 2,382 | 2,402 | 2,329 | 2,332 | 11,100 | -50 | 98% | 98% | 73% | ▼ | 100% | 99% | 100% | 85% | 122% |
| 20240820 | 2,382 | 2,382 | 2,351 | 2,374 | 3,800 | 42 | 102% | 100% | 34% | ▲ | 102% | 99% | 98% | 86% | 124% |
| 20240821 | 2,360 | 2,403 | 2,355 | 2,403 | 5,900 | 29 | 101% | 102% | 155% | ▲▲ | 99% | 98% | 97% | 88% | 126% |
| 20240822 | 2,370 | 2,387 | 2,337 | 2,358 | 7,700 | -45 | 98% | 99% | 131% | ▼ | 100% | 99% | 98% | 86% | 123% |
| 20240823 | 2,360 | 2,365 | 2,345 | 2,354 | 3,500 | -4 | 100% | 100% | 45% | ▼▼ | 98% | 102% | 98% | 86% | 123% |
| 20240826 | 2,354 | 2,359 | 2,304 | 2,309 | 13,800 | -45 | 98% | 98% | 394% | ▼▼▼ | 101% | 103% | 99% | 84% | 121% |
| 20240827 | 2,310 | 2,336 | 2,302 | 2,325 | 4,800 | 16 | 101% | 101% | 35% | ▲ | 100% | 102% | 98% | 88% | 122% |
| 20240828 | 2,325 | 2,336 | 2,311 | 2,329 | 5,500 | 4 | 100% | 100% | 115% | ▲▲ | 101% | 102% | 98% | 90% | 122% |
| 20240829 | 2,328 | 2,350 | 2,328 | 2,348 | 3,700 | 19 | 101% | 101% | 67% | ▲▲▲ | 102% | 98% | 97% | 95% | 123% |
| 20240830 | 2,350 | 2,391 | 2,350 | 2,390 | 7,700 | 42 | 102% | 102% | 208% | ▲▲▲▲ | 99% | 95% | 95% | 99% | 125% |
| 20240902 | 2,406 | 2,420 | 2,370 | 2,373 | 7,200 | -17 | 99% | 99% | 94% | ▼ | 100% | 97% | 96% | 99% | 124% |
| 20240903 | 2,373 | 2,414 | 2,373 | 2,380 | 3,400 | 7 | 100% | 100% | 47% | ▲ | 99% | 99% | 98% | 99% | 113% |
| 20240904 | 2,330 | 2,357 | 2,292 | 2,305 | 21,700 | -75 | 97% | 99% | 638% | ▼ | 99% | 99% | 101% | 96% | 105% |
| 20240905 | 2,305 | 2,352 | 2,280 | 2,280 | 16,000 | -25 | 99% | 99% | 74% | ▼▼ | 99% | 97% | 102% | 95% | 104% |
| 20240906 | 2,281 | 2,300 | 2,214 | 2,269 | 14,400 | -11 | 100% | 99% | 90% | ▼▼▼ | 104% | 100% | 105% | 94% | 103% |
| 20240909 | 2,215 | 2,333 | 2,207 | 2,307 | 14,700 | 38 | 102% | 104% | 102% | ▲ | 99% | 96% | 100% | 96% | 102% |
| 20240910 | 2,315 | 2,326 | 2,274 | 2,291 | 7,300 | -16 | 99% | 99% | 50% | ▼ | 96% | 99% | 102% | 95% | 101% |
| 20240911 | 2,273 | 2,273 | 2,160 | 2,188 | 19,800 | -103 | 96% | 96% | 271% | ▼▼ | 99% | 101% | 104% | 91% | 100% |
| 20240912 | 2,243 | 2,269 | 2,213 | 2,222 | 11,600 | 34 | 102% | 99% | 59% | ▲ | 101% | 103% | 106% | 92% | 102% |
| 20240913 | 2,200 | 2,242 | 2,200 | 2,223 | 7,400 | 1 | 100% | 101% | 64% | ▲▲ | 98% | 101% | 104% | 93% | 102% |
| 20240917 | 2,223 | 2,245 | 2,148 | 2,176 | 19,000 | -47 | 98% | 98% | 257% | ▼ | 103% | 102% | 106% | 91% | 100% |
| 20240918 | 2,192 | 2,266 | 2,191 | 2,255 | 6,700 | 79 | 104% | 103% | 35% | ▲ | 99% | 100% | 102% | 94% | 104% |
| 20240919 | 2,285 | 2,295 | 2,229 | 2,272 | 7,600 | 17 | 101% | 99% | 113% | ▲▲ | 98% | 101% | 102% | 95% | 104% |
| 20240920 | 2,272 | 2,279 | 2,235 | 2,235 | 14,600 | -37 | 98% | 98% | 192% | ▼ | 100% | 102% | 101% | 94% | 103% |
| 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% | 100% | 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% | 100% | 93% | 102% |
| 20241001 | 2,261 | 2,287 | 2,220 | 2,279 | 5,700 | 64 | 103% | 101% | 58% | ▲ | 99% | 103% | 100% | 96% | 105% |
| 20241002 | 2,259 | 2,273 | 2,231 | 2,238 | 6,500 | -41 | 98% | 99% | 114% | ▼ | 101% | 100% | 99% | 94% | 103% |
| 20241003 | 2,270 | 2,289 | 2,270 | 2,289 | 2,000 | 51 | 102% | 101% | 31% | ▲ | 101% | 98% | 98% | 99% | 105% |
| 20241004 | 2,289 | 2,320 | 2,289 | 2,320 | 5,800 | 31 | 101% | 101% | 290% | ▲▲ | 98% | 95% | 95% | 100% | 107% |
| 20241007 | 2,362 | 2,362 | 2,306 | 2,323 | 6,000 | 3 | 100% | 98% | 103% | ▲▲▲ | 96% | 96% | 0% | 100% | 107% |
| 20241008 | 2,347 | 2,347 | 2,261 | 2,261 | 4,700 | -62 | 97% | 96% | 78% | ▼ | 99% | 100% | 0% | 97% | 104% |
| 20241009 | 2,261 | 2,261 | 2,226 | 2,238 | 9,700 | -23 | 99% | 99% | 206% | ▼▼ | 99% | 99% | 0% | 96% | 103% |
| 20241010 | 2,251 | 2,268 | 2,230 | 2,237 | 6,100 | -1 | 100% | 99% | 63% | ▼▼▼ | 100% | 100% | 0% | 96% | 103% |
| 20241011 | 2,228 | 2,235 | 2,213 | 2,218 | 5,100 | -19 | 99% | 100% | 84% | ▼▼▼▼ | 102% | 102% | 0% | 95% | 102% |
| 20241015 | 2,212 | 2,265 | 2,208 | 2,251 | 6,400 | 33 | 101% | 102% | 125% | ▲ | 100% | 101% | 0% | 97% | 103% |
| 20241016 | 2,232 | 2,286 | 2,228 | 2,228 | 3,700 | -23 | 99% | 100% | 58% | ▼ | 101% | 102% | 0% | 96% | 102% |
| 20241017 | 2,215 | 2,235 | 2,209 | 2,235 | 4,100 | 7 | 100% | 101% | 111% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 2,235 | 2,235 | 2,207 | 2,234 | 6,400 | -1 | 100% | 100% | 156% | ▼ | 101% | 0% | 0% | 96% | 101% |
| 20241021 | 2,221 | 2,266 | 2,215 | 2,251 | 3,800 | 17 | 101% | 101% | 59% | ▲ | 99% | 0% | 0% | 97% | 102% |
| 20241022 | 2,270 | 2,270 | 2,231 | 2,249 | 5,000 | -2 | 100% | 99% | 132% | ▼ | % | % | % | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 01:21:14 |
| 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 |