| 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 | 2,361 | 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% | 103% | 96% | 105% |
| 20240927 | 2,307 | 2,316 | 2,307 | 2,316 | 500 | 10 | 100% | 100% | 125% | ▲ | 100% | 102% | 104% | 97% | 105% |
| 20240930 | 2,291 | 2,304 | 2,291 | 2,302 | 1,000 | -14 | 99% | 100% | 200% | ▼ | 100% | 101% | 103% | 96% | 105% |
| 20241001 | 2,312 | 2,312 | 2,312 | 2,312 | 200 | 10 | 100% | 100% | 20% | ▲ | 100% | 101% | 103% | 97% | 105% |
| 20241002 | 2,308 | 2,308 | 2,302 | 2,302 | 200 | -10 | 100% | 100% | 100% | ▼ | 100% | 99% | 102% | 96% | 105% |
| 20241003 | 2,322 | 2,322 | 2,322 | 2,322 | 100 | 20 | 101% | 100% | 50% | ▲ | 99% | 99% | 102% | 98% | 106% |
| 20241007 | 2,342 | 2,342 | 2,329 | 2,329 | 500 | 7 | 100% | 99% | 500% | ▲▲ | 100% | 100% | 103% | 98% | 106% |
| 20241008 | 2,328 | 2,331 | 2,328 | 2,331 | 200 | 2 | 100% | 100% | 40% | ▲▲▲ | 100% | 101% | 104% | 99% | 106% |
| 20241009 | 2,310 | 2,310 | 2,310 | 2,310 | 200 | -21 | 99% | 100% | 100% | ▼ | 100% | 101% | 104% | 98% | 105% |
| 20241010 | 2,308 | 2,308 | 2,308 | 2,308 | 100 | -2 | 100% | 100% | 50% | ▼▼ | 100% | 102% | 104% | 98% | 105% |
| 20241015 | 2,312 | 2,319 | 2,312 | 2,319 | 700 | 11 | 100% | 100% | 700% | ▲ | 100% | 102% | 105% | 98% | 105% |
| 20241016 | 2,319 | 2,329 | 2,319 | 2,321 | 500 | 2 | 100% | 100% | 71% | ▲▲ | 100% | 101% | 105% | 98% | 104% |
| 20241017 | 2,328 | 2,330 | 2,325 | 2,330 | 300 | 9 | 100% | 100% | 60% | ▲▲▲ | 100% | 101% | 104% | 99% | 105% |
| 20241018 | 2,330 | 2,339 | 2,330 | 2,336 | 500 | 6 | 100% | 100% | 167% | ▲▲▲▲ | 97% | 97% | 100% | 99% | 105% |
| 20241021 | 2,436 | 2,436 | 2,355 | 2,355 | 1,900 | 19 | 101% | 97% | 380% | ▲▲▲▲▲ | 99% | 100% | 103% | 100% | 105% |
| 20241022 | 2,361 | 2,436 | 2,331 | 2,331 | 2,300 | -24 | 99% | 99% | 121% | ▼ | 100% | 102% | 104% | 99% | 103% |
| 20241023 | 2,339 | 2,395 | 2,339 | 2,346 | 1,000 | 15 | 101% | 100% | 43% | ▲ | 99% | 100% | 102% | 99% | 102% |
| 20241024 | 2,380 | 2,400 | 2,340 | 2,360 | 3,100 | 14 | 101% | 99% | 310% | ▲▲ | 100% | 100% | 103% | 100% | 103% |
| 20241025 | 2,369 | 2,385 | 2,369 | 2,371 | 700 | 11 | 100% | 100% | 23% | ▲▲▲ | 99% | 100% | 103% | 100% | 103% |
| 20241028 | 2,370 | 2,370 | 2,348 | 2,351 | 1,600 | -20 | 99% | 99% | 229% | ▼ | 100% | 101% | 102% | 99% | 102% |
| 20241029 | 2,380 | 2,380 | 2,380 | 2,380 | 300 | 29 | 101% | 100% | 19% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20241030 | 2,379 | 2,379 | 2,379 | 2,379 | 600 | -1 | 100% | 100% | 200% | ▼ | 100% | 101% | 102% | 100% | 103% |
| 20241031 | 2,379 | 2,380 | 2,374 | 2,380 | 1,100 | 1 | 100% | 100% | 183% | ▲ | 99% | 101% | 102% | 100% | 103% |
| 20241101 | 2,377 | 2,377 | 2,355 | 2,355 | 200 | -25 | 99% | 99% | 18% | ▼ | 100% | 99% | 101% | 99% | 102% |
| 20241105 | 2,395 | 2,400 | 2,395 | 2,400 | 200 | 45 | 102% | 100% | 100% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20241107 | 2,399 | 2,399 | 2,350 | 2,398 | 1,500 | -2 | 100% | 100% | 750% | ▼ | 100% | 102% | 102% | 100% | 104% |
| 20241108 | 2,380 | 2,390 | 2,360 | 2,390 | 600 | -8 | 100% | 100% | 40% | ▼▼ | 100% | 103% | 102% | 100% | 104% |
| 20241111 | 2,369 | 2,369 | 2,369 | 2,369 | 100 | -21 | 99% | 100% | 17% | ▼▼▼ | 100% | 102% | 102% | 99% | 103% |
| 20241113 | 2,369 | 2,370 | 2,351 | 2,360 | 700 | -9 | 100% | 100% | 700% | ▼▼▼▼ | 100% | 101% | 101% | 98% | 102% |
| 20241114 | 2,390 | 2,395 | 2,389 | 2,395 | 700 | 35 | 101% | 100% | 100% | ▲ | 101% | 101% | 101% | 100% | 103% |
| 20241115 | 2,399 | 2,433 | 2,399 | 2,433 | 700 | 38 | 102% | 101% | 100% | ▲▲ | 100% | 100% | 99% | 100% | 105% |
| 20241118 | 2,428 | 2,428 | 2,421 | 2,421 | 600 | -12 | 100% | 100% | 86% | ▼ | 100% | 100% | 99% | 100% | 104% |
| 20241119 | 2,429 | 2,435 | 2,417 | 2,422 | 1,900 | 1 | 100% | 100% | 317% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20241120 | 2,428 | 2,428 | 2,401 | 2,425 | 2,700 | 3 | 100% | 100% | 142% | ▲▲ | 100% | 99% | 99% | 100% | 104% |
| 20241121 | 2,425 | 2,425 | 2,425 | 2,425 | 200 | 0 | 100% | 100% | 7% | -- | 100% | 98% | 99% | 100% | 104% |
| 20241122 | 2,436 | 2,436 | 2,425 | 2,425 | 600 | 0 | 100% | 100% | 300% | -- | 100% | 100% | 99% | 100% | 103% |
| 20241125 | 2,425 | 2,425 | 2,425 | 2,425 | 200 | 0 | 100% | 100% | 33% | -- | 99% | 100% | 100% | 100% | 103% |
| 20241126 | 2,417 | 2,417 | 2,400 | 2,400 | 1,900 | -25 | 99% | 99% | 950% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241127 | 2,400 | 2,400 | 2,395 | 2,395 | 400 | -5 | 100% | 100% | 21% | ▼▼ | 100% | 101% | 101% | 98% | 102% |
| 20241128 | 2,380 | 2,402 | 2,380 | 2,380 | 700 | -15 | 99% | 100% | 175% | ▼▼▼ | 101% | 100% | 100% | 98% | 101% |
| 20241129 | 2,400 | 2,414 | 2,381 | 2,414 | 1,400 | 34 | 101% | 101% | 200% | ▲ | 100% | 101% | 101% | 99% | 103% |
| 20241202 | 2,384 | 2,400 | 2,384 | 2,390 | 1,100 | -24 | 99% | 100% | 79% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241203 | 2,400 | 2,405 | 2,387 | 2,395 | 1,600 | 5 | 100% | 100% | 145% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241204 | 2,394 | 2,400 | 2,391 | 2,391 | 700 | -4 | 100% | 100% | 44% | ▼ | 99% | 99% | 100% | 98% | 101% |
| 20241205 | 2,419 | 2,420 | 2,388 | 2,389 | 2,200 | -2 | 100% | 99% | 314% | ▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20241206 | 2,389 | 2,398 | 2,388 | 2,398 | 700 | 9 | 100% | 100% | 32% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241209 | 2,398 | 2,399 | 2,398 | 2,399 | 2,100 | 1 | 100% | 100% | 300% | ▲▲ | 100% | 100% | 0% | 99% | 102% |
| 20241210 | 2,399 | 2,399 | 2,389 | 2,389 | 400 | -10 | 100% | 100% | 19% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241211 | 2,388 | 2,398 | 2,387 | 2,398 | 900 | 9 | 100% | 100% | 225% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 2,398 | 2,400 | 2,388 | 2,399 | 1,000 | 1 | 100% | 100% | 111% | ▲▲ | 100% | 101% | 0% | 99% | 101% |
| 20241213 | 2,390 | 2,400 | 2,390 | 2,400 | 500 | 1 | 100% | 100% | 50% | ▲▲▲ | 100% | 101% | 0% | 99% | 101% |
| 20241216 | 2,390 | 2,394 | 2,383 | 2,383 | 1,100 | -17 | 99% | 100% | 220% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241217 | 2,383 | 2,383 | 2,383 | 2,383 | 300 | 0 | 100% | 100% | 27% | -- | 101% | 0% | 0% | 98% | 100% |
| 20241218 | 2,383 | 2,400 | 2,383 | 2,400 | 4,300 | 17 | 101% | 101% | 1433% | ▲ | 101% | 0% | 0% | 99% | 101% |
| 20241219 | 2,395 | 2,407 | 2,389 | 2,407 | 2,100 | 7 | 100% | 101% | 49% | ▲▲ | 99% | 0% | 0% | 99% | 101% |
| 20241220 | 2,400 | 2,400 | 2,386 | 2,387 | 2,200 | -20 | 99% | 99% | 105% | ▼ | % | % | % | 98% | 100% |
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 | 44,800 | 0 | 37,000 | 0 | 7,800 |
| 2024-12-06 | 0 | 44,200 | 0 | 36,200 | 0 | 8,000 |
| 2024-11-29 | 0 | 44,000 | 0 | 36,200 | 0 | 7,800 |
| 2024-11-22 | 0 | 43,900 | 0 | 36,200 | 0 | 7,700 |
| 2024-11-15 | 0 | 45,300 | 0 | 36,800 | 0 | 8,500 |
| 2024-11-08 | 0 | 46,100 | 0 | 36,700 | 0 | 9,400 |
| 2024-11-01 | 0 | 46,400 | 0 | 37,200 | 0 | 9,200 |
| 2024-10-25 | 0 | 45,900 | 0 | 37,500 | 0 | 8,400 |
| 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 |
|---|---|---|---|
| 20241217 | 15:30 | 共栄セキュリティ | 株式会社ネオ・アメニティーサービスの株式の取得（子会社化）に関するお知らせ |
| 20241205 | 10:30 | 共栄セキュリティ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20241204 | 16:30 | 共栄セキュリティ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20241119 | 16:00 | 共栄セキュリティ | 2025年3月期中間期投資家向け説明会資料 |
| 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 | 2024-12-22 10:28:05 |
| 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 |