| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 3,945 | 3,945 | 3,940 | 3,940 | 34,600 | 0 | 100% | 100% | 95% | -- | 0 | 0 | 0 | 100% | 100% | 100% | 99% | 78% |
| 20250625 | 3,940 | 3,945 | 3,940 | 3,940 | 23,900 | 0 | 100% | 100% | 69% | -- | 0 | 0 | 0 | 100% | 100% | 100% | 99% | 78% |
| 20250626 | 3,945 | 3,945 | 3,940 | 3,940 | 113,800 | 0 | 100% | 100% | 476% | -- | 0 | 0 | 0 | 100% | 100% | 100% | 99% | 78% |
| 20250627 | 3,940 | 3,945 | 3,940 | 3,940 | 33,500 | 0 | 100% | 100% | 29% | -- | 0 | 0 | 0 | 100% | 100% | 99% | 99% | 77% |
| 20250630 | 3,940 | 3,945 | 3,940 | 3,940 | 24,400 | 0 | 100% | 100% | 73% | -- | 0 | 0 | 0 | 100% | 100% | 99% | 99% | 44% |
| 20250701 | 3,945 | 3,945 | 3,940 | 3,945 | 17,900 | 5 | 100% | 100% | 73% | ▲ | 0 | 0 | 0 | 100% | 100% | 99% | 99% | 22% |
| 20250702 | 3,945 | 3,950 | 3,940 | 3,950 | 93,700 | 5 | 100% | 100% | 523% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 99% | 99% | 0% |
| 20250703 | 3,945 | 3,950 | 3,945 | 3,945 | 72,100 | -5 | 100% | 100% | 77% | ▼ | 0 | 0 | 0 | 100% | 100% | 99% | 99% | 0% |
| 20250704 | 3,945 | 3,945 | 3,945 | 3,945 | 37,600 | 0 | 100% | 100% | 52% | -- | 0 | 0 | 0 | 100% | 100% | 99% | 99% | 0% |
| 20250707 | 3,945 | 3,945 | 3,945 | 3,945 | 14,300 | 0 | 100% | 100% | 38% | -- | 0 | 0 | 0 | 100% | 100% | 99% | 99% | 0% |
| 20250708 | 3,945 | 3,950 | 3,945 | 3,945 | 26,300 | 0 | 100% | 100% | 184% | -- | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 0% |
| 20250709 | 3,945 | 3,950 | 3,945 | 3,945 | 53,600 | 0 | 100% | 100% | 204% | -- | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 0% |
| 20250710 | 3,945 | 3,945 | 3,935 | 3,935 | 15,400 | -10 | 100% | 100% | 29% | ▼ | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 0% |
| 20250711 | 3,935 | 3,940 | 3,915 | 3,935 | 58,900 | 0 | 100% | 100% | 382% | -- | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 0% |
| 20250714 | 3,920 | 3,920 | 3,900 | 3,905 | 206,000 | -30 | 99% | 100% | 350% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 0% |
| 20250715 | 3,905 | 3,910 | 3,905 | 3,905 | 34,400 | 0 | 100% | 100% | 17% | -- | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 0% |
| 20250716 | 3,910 | 3,910 | 3,905 | 3,905 | 22,700 | 0 | 100% | 100% | 66% | -- | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 0% |
| 20250717 | 3,910 | 3,910 | 3,905 | 3,910 | 20,600 | 5 | 100% | 100% | 91% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 0% |
| 20250718 | 3,910 | 3,910 | 3,905 | 3,905 | 13,500 | -5 | 100% | 100% | 66% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 0% |
| 20250722 | 3,910 | 3,910 | 3,905 | 3,905 | 2,300 | 0 | 100% | 100% | 17% | -- | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 0% |
| 20250723 | 3,905 | 3,910 | 3,905 | 3,905 | 4,600 | 0 | 100% | 100% | 200% | -- | 0 | 0 | 0 | % | % | % | 99% | 0% |
TDnet更新情報
機関空売り情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100WDB0 | 350 | 2025-07-16 11:41 | 協栄産業株式会社 | 三菱電機株式会社 | 変更報告書 |
| S100WCX2 | 350 | 2025-07-14 15:32 | 協栄産業株式会社 | 加賀電子株式会社 | 変更報告書 |
| S100VVJA | 350 | 2025-06-04 10:49 | 協栄産業株式会社 | 三菱電機株式会社 | 変更報告書 |
| S100VV8A | 350 | 2025-06-03 16:03 | 協栄産業株式会社 | 加賀電子株式会社 | 変更報告書 |
| S100U3O0 | 350 | 2024-07-29 14:17 | 協栄産業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100THDE | 350 | 2024-05-23 16:06 | 協栄産業株式会社 | 加賀電子株式会社 | 変更報告書 |
| S100TA4Y | 360 | 2024-04-16 16:25 | 協栄産業株式会社 | 加賀電子株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T8G2 | 350 | 2024-04-08 16:19 | 協栄産業株式会社 | 加賀電子株式会社 | 変更報告書 |