| 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 | 2,800 | 2,802 | 2,787 | 2,802 | 500 | -1 | 100% | 100% | 29% | ▼ | 101% | 79% | 85% | 98% | 100% |
| 20240729 | 2,802 | 2,822 | 2,802 | 2,822 | 3,600 | 20 | 101% | 101% | 720% | ▲ | 100% | 80% | 85% | 99% | 101% |
| 20240801 | 2,800 | 2,800 | 2,787 | 2,787 | 3,400 | -35 | 99% | 100% | 94% | ▼ | 96% | 84% | 88% | 98% | 100% |
| 20240802 | 2,701 | 2,705 | 2,590 | 2,590 | 13,300 | -197 | 93% | 96% | 391% | ▼ | 85% | 91% | 92% | 91% | 100% |
| 20240805 | 2,590 | 2,590 | 2,200 | 2,200 | 13,100 | -390 | 85% | 85% | 98% | ▼▼ | 100% | 107% | 109% | 77% | 100% |
| 20240806 | 2,200 | 2,210 | 2,150 | 2,205 | 13,500 | 5 | 100% | 100% | 103% | ▲ | 99% | 102% | 106% | 77% | 100% |
| 20240807 | 2,255 | 2,262 | 2,210 | 2,238 | 2,400 | 33 | 101% | 99% | 18% | ▲▲ | 102% | 103% | 107% | 79% | 102% |
| 20240808 | 2,241 | 2,320 | 2,241 | 2,280 | 400 | 42 | 102% | 102% | 17% | ▲ | 102% | 102% | 104% | 80% | 104% |
| 20240809 | 2,309 | 2,347 | 2,309 | 2,347 | 500 | 67 | 103% | 102% | 125% | ▲▲ | 98% | 100% | 102% | 82% | 107% |
| 20240813 | 2,344 | 2,344 | 2,300 | 2,300 | 7,100 | -47 | 98% | 98% | 1420% | ▼ | 100% | 101% | 104% | 81% | 105% |
| 20240814 | 2,312 | 2,320 | 2,300 | 2,303 | 2,700 | 3 | 100% | 100% | 38% | ▲ | 99% | 101% | 103% | 81% | 105% |
| 20240815 | 2,323 | 2,324 | 2,307 | 2,307 | 11,100 | 4 | 100% | 99% | 411% | ▲▲ | 100% | 99% | 102% | 81% | 105% |
| 20240816 | 2,348 | 2,360 | 2,340 | 2,349 | 2,900 | 42 | 102% | 100% | 26% | ▲▲▲ | 100% | 99% | 102% | 83% | 107% |
| 20240819 | 2,349 | 2,349 | 2,305 | 2,343 | 4,600 | -6 | 100% | 100% | 159% | ▼ | 98% | 99% | 99% | 82% | 107% |
| 20240820 | 2,393 | 2,393 | 2,343 | 2,345 | 2,900 | 2 | 100% | 98% | 63% | ▲ | 100% | 102% | 102% | 82% | 107% |
| 20240821 | 2,332 | 2,332 | 2,332 | 2,332 | 100 | -13 | 99% | 100% | 3% | ▼ | 100% | 102% | 100% | 82% | 106% |
| 20240822 | 2,339 | 2,366 | 2,331 | 2,331 | 1,700 | -1 | 100% | 100% | 1700% | ▼▼ | 100% | 101% | 101% | 82% | 106% |
| 20240823 | 2,331 | 2,331 | 2,315 | 2,331 | 1,000 | 0 | 100% | 100% | 59% | -- | 100% | 101% | 100% | 82% | 106% |
| 20240826 | 2,360 | 2,365 | 2,358 | 2,358 | 500 | 27 | 101% | 100% | 50% | ▲ | 101% | 102% | 100% | 84% | 107% |
| 20240827 | 2,358 | 2,378 | 2,350 | 2,378 | 600 | 20 | 101% | 101% | 120% | ▲▲ | 98% | 101% | 99% | 84% | 108% |
| 20240828 | 2,378 | 2,378 | 2,333 | 2,333 | 500 | -45 | 98% | 98% | 83% | ▼ | 100% | 101% | 101% | 83% | 106% |
| 20240830 | 2,346 | 2,346 | 2,345 | 2,345 | 1,300 | 12 | 101% | 100% | 260% | ▲ | 100% | 100% | 99% | 84% | 107% |
| 20240902 | 2,375 | 2,375 | 2,369 | 2,375 | 1,100 | 30 | 101% | 100% | 85% | ▲▲ | 101% | 99% | 100% | 92% | 108% |
| 20240903 | 2,371 | 2,398 | 2,371 | 2,395 | 700 | 20 | 101% | 101% | 64% | ▲▲▲ | 98% | 98% | 100% | 100% | 109% |
| 20240904 | 2,372 | 2,372 | 2,310 | 2,316 | 3,000 | -79 | 97% | 98% | 429% | ▼ | 102% | 98% | 102% | 97% | 105% |
| 20240905 | 2,317 | 2,367 | 2,317 | 2,367 | 200 | 51 | 102% | 102% | 7% | ▲ | 99% | 95% | 100% | 99% | 106% |
| 20240906 | 2,367 | 2,367 | 2,347 | 2,347 | 500 | -20 | 99% | 99% | 250% | ▼ | 100% | 97% | 101% | 98% | 103% |
| 20240909 | 2,319 | 2,319 | 2,319 | 2,319 | 100 | -28 | 99% | 100% | 20% | ▼▼ | 99% | 97% | 101% | 97% | 101% |
| 20240910 | 2,307 | 2,326 | 2,277 | 2,281 | 5,500 | -38 | 98% | 99% | 5500% | ▼▼▼ | 98% | 100% | 104% | 95% | 100% |
| 20240911 | 2,252 | 2,261 | 2,200 | 2,200 | 7,600 | -81 | 96% | 98% | 138% | ▼▼▼▼ | 101% | 102% | 105% | 92% | 100% |
| 20240912 | 2,216 | 2,248 | 2,216 | 2,248 | 1,100 | 48 | 102% | 101% | 14% | ▲ | 100% | 104% | 104% | 94% | 102% |
| 20240913 | 2,248 | 2,248 | 2,238 | 2,238 | 300 | -10 | 100% | 100% | 27% | ▼ | 99% | 105% | 104% | 93% | 102% |
| 20240917 | 2,241 | 2,252 | 2,227 | 2,227 | 3,200 | -11 | 100% | 99% | 1067% | ▼▼ | 100% | 105% | 104% | 93% | 101% |
| 20240918 | 2,243 | 2,243 | 2,243 | 2,243 | 100 | 16 | 101% | 100% | 3% | ▲ | 101% | 104% | 104% | 94% | 102% |
| 20240919 | 2,245 | 2,270 | 2,231 | 2,270 | 700 | 27 | 101% | 101% | 700% | ▲▲ | 101% | 100% | 102% | 95% | 103% |
| 20240920 | 2,320 | 2,350 | 2,320 | 2,345 | 2,600 | 75 | 103% | 101% | 371% | ▲▲▲ | 100% | 98% | 100% | 98% | 107% |
| 20240924 | 2,361 | 2,361 | 2,361 | 2,361 | 200 | 16 | 101% | 100% | 8% | ▲▲▲▲ | 100% | 99% | 101% | 99% | 107% |
| 20240925 | 2,342 | 2,342 | 2,342 | 2,342 | 100 | -19 | 99% | 100% | 50% | ▼ | 100% | 101% | 103% | 98% | 106% |
| 20240926 | 2,296 | 2,306 | 2,296 | 2,306 | 400 | -36 | 98% | 100% | 400% | ▼▼ | 100% | 101% | 102% | 96% | 105% |
| 20240927 | 2,307 | 2,316 | 2,307 | 2,316 | 500 | 10 | 100% | 100% | 125% | ▲ | 100% | 102% | 103% | 97% | 105% |
| 20240930 | 2,291 | 2,304 | 2,291 | 2,302 | 1,000 | -14 | 99% | 100% | 200% | ▼ | 100% | 101% | 102% | 96% | 105% |
| 20241001 | 2,312 | 2,312 | 2,312 | 2,312 | 200 | 10 | 100% | 100% | 20% | ▲ | 100% | 101% | 102% | 97% | 105% |
| 20241002 | 2,308 | 2,308 | 2,302 | 2,302 | 200 | -10 | 100% | 100% | 100% | ▼ | 100% | 99% | 100% | 96% | 105% |
| 20241003 | 2,322 | 2,322 | 2,322 | 2,322 | 100 | 20 | 101% | 100% | 50% | ▲ | 99% | 99% | 0% | 98% | 106% |
| 20241007 | 2,342 | 2,342 | 2,329 | 2,329 | 500 | 7 | 100% | 99% | 500% | ▲▲ | 100% | 100% | 0% | 98% | 106% |
| 20241008 | 2,328 | 2,331 | 2,328 | 2,331 | 200 | 2 | 100% | 100% | 40% | ▲▲▲ | 100% | 101% | 0% | 99% | 106% |
| 20241009 | 2,310 | 2,310 | 2,310 | 2,310 | 200 | -21 | 99% | 100% | 100% | ▼ | 100% | 101% | 0% | 98% | 105% |
| 20241010 | 2,308 | 2,308 | 2,308 | 2,308 | 100 | -2 | 100% | 100% | 50% | ▼▼ | 100% | 102% | 0% | 98% | 105% |
| 20241015 | 2,312 | 2,319 | 2,312 | 2,319 | 700 | 11 | 100% | 100% | 700% | ▲ | 100% | 102% | 0% | 98% | 105% |
| 20241016 | 2,319 | 2,329 | 2,319 | 2,321 | 500 | 2 | 100% | 100% | 71% | ▲▲ | 100% | 100% | 0% | 98% | 104% |
| 20241017 | 2,328 | 2,330 | 2,325 | 2,330 | 300 | 9 | 100% | 100% | 60% | ▲▲▲ | 100% | 0% | 0% | 99% | 105% |
| 20241018 | 2,330 | 2,339 | 2,330 | 2,336 | 500 | 6 | 100% | 100% | 167% | ▲▲▲▲ | 97% | 0% | 0% | 99% | 105% |
| 20241021 | 2,436 | 2,436 | 2,355 | 2,355 | 1,900 | 19 | 101% | 97% | 380% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20241022 | 2,361 | 2,436 | 2,331 | 2,331 | 2,300 | -24 | 99% | 99% | 121% | ▼ | % | % | % | 99% | 103% |
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 | 46,500 | 0 | 37,400 | 0 | 9,100 |
| 2024-10-11 | 0 | 46,100 | 0 | 37,300 | 0 | 8,800 |
| 2024-10-04 | 0 | 46,400 | 0 | 37,400 | 0 | 9,000 |
| 2024-09-27 | 0 | 46,800 | 0 | 38,000 | 0 | 8,800 |
| 2024-09-20 | 0 | 51,900 | 0 | 39,400 | 0 | 12,500 |
| 2024-09-13 | 0 | 50,700 | 0 | 39,400 | 0 | 11,300 |
| 2024-09-06 | 0 | 45,100 | 0 | 37,200 | 0 | 7,900 |
| 2024-08-30 | 0 | 44,700 | 0 | 36,700 | 0 | 8,000 |
| 2024-08-23 | 0 | 44,900 | 0 | 36,500 | 0 | 8,400 |
| 2024-08-16 | 0 | 45,900 | 0 | 37,200 | 0 | 8,700 |
| 2024-08-09 | 0 | 45,600 | 0 | 38,400 | 0 | 7,200 |
| 2024-08-02 | 0 | 45,700 | 0 | 39,500 | 0 | 6,200 |
| 2024-07-26 | 0 | 39,400 | 0 | 34,900 | 0 | 4,500 |
| 2024-07-19 | 0 | 40,200 | 0 | 35,400 | 0 | 4,800 |
| 2024-07-12 | 0 | 41,400 | 0 | 36,200 | 0 | 5,200 |
| 2024-07-05 | 0 | 41,400 | 0 | 36,200 | 0 | 5,200 |
| 2024-06-28 | 0 | 41,400 | 0 | 36,200 | 0 | 5,200 |
| 2024-06-21 | 0 | 37,500 | 0 | 32,400 | 0 | 5,100 |
| 2024-06-14 | 0 | 36,300 | 0 | 31,000 | 0 | 5,300 |
| 2024-06-07 | 0 | 34,000 | 0 | 29,500 | 0 | 4,500 |
| 2024-05-31 | 0 | 31,700 | 0 | 27,700 | 0 | 4,000 |
| 2024-05-24 | 0 | 31,500 | 0 | 27,600 | 0 | 3,900 |
| 2024-05-17 | 0 | 31,700 | 0 | 27,400 | 0 | 4,300 |
| 2024-05-10 | 0 | 33,200 | 0 | 27,400 | 0 | 5,800 |
| 2024-05-02 | 0 | 33,700 | 0 | 27,400 | 0 | 6,300 |
| 2024-04-26 | 0 | 34,700 | 0 | 27,400 | 0 | 7,300 |
| 2024-04-19 | 0 | 35,200 | 0 | 27,500 | 0 | 7,700 |
| 2024-04-12 | 0 | 34,600 | 0 | 27,300 | 0 | 7,300 |
| 2024-04-05 | 0 | 35,000 | 0 | 27,300 | 0 | 7,700 |
| 2024-03-29 | 0 | 34,900 | 0 | 27,300 | 0 | 7,600 |
| 2024-03-22 | 0 | 34,900 | 0 | 27,300 | 0 | 7,600 |
| 2024-03-15 | 0 | 35,000 | 0 | 27,400 | 0 | 7,600 |
| 2024-03-08 | 0 | 34,200 | 0 | 26,500 | 0 | 7,700 |
| 2024-03-01 | 0 | 34,300 | 0 | 26,500 | 0 | 7,800 |
| 2024-02-22 | 0 | 34,200 | 0 | 26,600 | 0 | 7,600 |
| 2024-02-16 | 0 | 34,100 | 0 | 26,600 | 0 | 7,500 |
| 2024-02-09 | 0 | 34,400 | 0 | 26,700 | 0 | 7,700 |
| 2024-02-02 | 0 | 32,800 | 0 | 24,800 | 0 | 8,000 |
| 2024-01-26 | 0 | 32,600 | 0 | 24,900 | 0 | 7,700 |
| 2024-01-19 | 0 | 30,000 | 0 | 25,700 | 0 | 4,300 |
| 2024-01-12 | 0 | 30,500 | 0 | 26,000 | 0 | 4,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 17:00 | 共栄セキュリティ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240522 | 17:00 | 共栄セキュリティ | 2024年3月期投資家向け説明会資料 |
| 20240515 | 15:30 | 共栄セキュリティ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240515 | 15:30 | 共栄セキュリティ | 通期業績予想値と決算値の差異に関するお知らせ |
| 20240515 | 15:30 | 共栄セキュリティ | 個別業績の前期実績値との差異に関するお知らせ |
| 20240311 | 15:30 | 共栄セキュリティ | 当社連結子会社による株式取得（孫会社化）に関するお知らせ |
| 20240209 | 17:00 | 共栄セキュリティ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T9IF | 360 | 2024-04-12 14:03 | 共栄セキュリティーサービス株式会社 | 合同会社あっとプラニング | 訂正報告書（大量保有報告書・変更報告書） |
| S100T87Y | 350 | 2024-04-10 10:02 | 共栄セキュリティーサービス株式会社 | 合同会社あっとプラニング | 変更報告書 |
| S100T86I | 360 | 2024-04-05 10:21 | 共栄セキュリティーサービス株式会社 | 共栄セキュリティーサービス株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T6QN | 350 | 2024-04-04 13:10 | 共栄セキュリティーサービス株式会社 | 共栄セキュリティーサービス株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7058 | 1 | 共栄セキュリティーサービス株式会社 | 警備、警備会社、セキュリティーサービス | 2024-10-23 01:22:15 |
| 7058 | 2 | 共栄セキュリティーサービス｜投資家情報 | 2024-06-18 08:40:57 |
| 7058 | 2 | 共栄セキュリティーサービス｜IRカレンダー | 2024-06-15 13:07:18 |
| 7058 | 2 | 共栄セキュリティーサービス｜IRライブラリ | 2024-06-15 13:07:15 |
| 7058 | 2 | 共栄セキュリティーサービス｜IRニュース | 2024-06-15 13:07:13 |
| 7058 | 3 | 2024-08-27 07:28:37 |