| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,462 | 2,470 | 2,427 | 2,460 | 3,000 | 46 | 102% | 100% | 300% | ▲▲ | 101% | 102% | 108% | 100% | 103% |
| 20250121 | 2,418 | 2,451 | 2,350 | 2,449 | 3,500 | -11 | 100% | 101% | 117% | ▼ | 100% | 101% | 107% | 100% | 103% |
| 20250122 | 2,448 | 2,448 | 2,440 | 2,440 | 200 | -9 | 100% | 100% | 6% | ▼▼ | 100% | 102% | 108% | 99% | 102% |
| 20250123 | 2,430 | 2,430 | 2,430 | 2,430 | 100 | -10 | 100% | 100% | 50% | ▼▼▼ | 100% | 100% | 107% | 99% | 102% |
| 20250124 | 2,444 | 2,461 | 2,422 | 2,455 | 2,700 | 25 | 101% | 100% | 2700% | ▲ | 101% | 100% | 107% | 100% | 103% |
| 20250127 | 2,444 | 2,465 | 2,437 | 2,464 | 500 | 9 | 100% | 101% | 19% | ▲▲ | 100% | 99% | 106% | 100% | 103% |
| 20250128 | 2,464 | 2,470 | 2,464 | 2,470 | 600 | 6 | 100% | 100% | 120% | ▲▲▲ | 100% | 99% | 107% | 100% | 104% |
| 20250130 | 2,455 | 2,455 | 2,455 | 2,455 | 100 | -15 | 99% | 100% | 17% | ▼ | 100% | 99% | 107% | 99% | 103% |
| 20250131 | 2,451 | 2,451 | 2,451 | 2,451 | 100 | -4 | 100% | 100% | 100% | ▼▼ | 100% | 99% | 107% | 99% | 103% |
| 20250203 | 2,450 | 2,497 | 2,450 | 2,451 | 1,200 | 0 | 100% | 100% | 1200% | -- | 100% | 100% | 107% | 99% | 103% |
| 20250204 | 2,438 | 2,438 | 2,438 | 2,438 | 100 | -13 | 99% | 100% | 8% | ▼ | 100% | 100% | 108% | 99% | 102% |
| 20250205 | 2,430 | 2,430 | 2,430 | 2,430 | 100 | -8 | 100% | 100% | 100% | ▼▼ | 100% | 102% | 106% | 98% | 101% |
| 20250206 | 2,430 | 2,431 | 2,430 | 2,431 | 200 | 1 | 100% | 100% | 200% | ▲ | 100% | 102% | 103% | 98% | 101% |
| 20250207 | 2,432 | 2,432 | 2,428 | 2,428 | 300 | -3 | 100% | 100% | 150% | ▼ | 100% | 104% | 103% | 98% | 101% |
| 20250210 | 2,431 | 2,470 | 2,431 | 2,431 | 1,200 | 3 | 100% | 100% | 400% | ▲ | 100% | 105% | 103% | 98% | 101% |
| 20250212 | 2,431 | 2,431 | 2,431 | 2,431 | 100 | 0 | 100% | 100% | 8% | -- | 102% | 107% | 103% | 98% | 101% |
| 20250213 | 2,431 | 2,583 | 2,431 | 2,469 | 3,700 | 38 | 102% | 102% | 3700% | ▲ | 101% | 107% | 105% | 100% | 103% |
| 20250214 | 2,450 | 2,506 | 2,450 | 2,474 | 800 | 5 | 100% | 101% | 22% | ▲▲ | 101% | 105% | 103% | 100% | 103% |
| 20250217 | 2,501 | 2,519 | 2,501 | 2,519 | 2,000 | 45 | 102% | 101% | 250% | ▲▲▲ | 101% | 102% | 103% | 100% | 104% |
| 20250218 | 2,524 | 2,570 | 2,524 | 2,561 | 1,500 | 42 | 102% | 101% | 75% | ▲▲▲▲ | 101% | 96% | 102% | 100% | 105% |
| 20250219 | 2,570 | 2,619 | 2,561 | 2,607 | 6,800 | 46 | 102% | 101% | 453% | ▲▲▲▲▲ | 100% | 95% | 100% | 100% | 107% |
| 20250220 | 2,605 | 2,619 | 2,576 | 2,617 | 2,700 | 10 | 100% | 100% | 40% | ▲▲▲▲▲▲ | 100% | 97% | 101% | 100% | 108% |
| 20250225 | 2,589 | 2,589 | 2,585 | 2,585 | 5,100 | -32 | 99% | 100% | 189% | ▼ | 98% | 99% | 103% | 99% | 106% |
| 20250226 | 2,524 | 2,568 | 2,460 | 2,477 | 7,200 | -108 | 96% | 98% | 141% | ▼▼ | 100% | 100% | 105% | 95% | 102% |
| 20250227 | 2,477 | 2,500 | 2,455 | 2,471 | 3,100 | -6 | 100% | 100% | 43% | ▼▼▼ | 101% | 102% | 106% | 94% | 102% |
| 20250228 | 2,450 | 2,483 | 2,440 | 2,483 | 700 | 12 | 100% | 101% | 23% | ▲ | 100% | 100% | 104% | 95% | 102% |
| 20250303 | 2,508 | 2,556 | 2,462 | 2,500 | 3,100 | 17 | 101% | 100% | 443% | ▲▲ | 100% | 101% | 106% | 96% | 103% |
| 20250304 | 2,470 | 2,510 | 2,457 | 2,471 | 2,400 | -29 | 99% | 100% | 77% | ▼ | 100% | 102% | 106% | 94% | 102% |
| 20250305 | 2,458 | 2,486 | 2,452 | 2,457 | 1,100 | -14 | 99% | 100% | 46% | ▼▼ | 102% | 102% | 106% | 94% | 101% |
| 20250306 | 2,459 | 2,498 | 2,450 | 2,498 | 3,600 | 41 | 102% | 102% | 327% | ▲ | 100% | 103% | 106% | 95% | 103% |
| 20250307 | 2,448 | 2,484 | 2,440 | 2,459 | 3,300 | -39 | 98% | 100% | 92% | ▼ | 101% | 104% | 105% | 94% | 101% |
| 20250310 | 2,476 | 2,500 | 2,476 | 2,500 | 1,500 | 41 | 102% | 101% | 45% | ▲ | 101% | 104% | 105% | 96% | 103% |
| 20250311 | 2,473 | 2,496 | 2,473 | 2,496 | 300 | -4 | 100% | 101% | 20% | ▼ | 101% | 106% | 105% | 95% | 103% |
| 20250312 | 2,472 | 2,500 | 2,472 | 2,500 | 1,100 | 4 | 100% | 101% | 367% | ▲ | 100% | 104% | 102% | 96% | 103% |
| 20250314 | 2,500 | 2,510 | 2,494 | 2,510 | 700 | 10 | 100% | 100% | 64% | ▲▲ | 101% | 102% | 100% | 96% | 103% |
| 20250317 | 2,547 | 2,619 | 2,547 | 2,569 | 1,800 | 59 | 102% | 101% | 257% | ▲▲▲ | 101% | 100% | 100% | 98% | 105% |
| 20250318 | 2,541 | 2,595 | 2,541 | 2,560 | 700 | -9 | 100% | 101% | 39% | ▼ | 102% | 101% | 100% | 98% | 104% |
| 20250319 | 2,560 | 2,609 | 2,560 | 2,609 | 1,300 | 49 | 102% | 102% | 186% | ▲ | 100% | 99% | 98% | 100% | 106% |
| 20250321 | 2,609 | 2,609 | 2,609 | 2,609 | 1,300 | 0 | 100% | 100% | 100% | -- | 99% | 102% | 100% | 100% | 106% |
| 20250324 | 2,559 | 2,559 | 2,546 | 2,546 | 400 | -63 | 98% | 99% | 31% | ▼ | 101% | 103% | 101% | 97% | 104% |
| 20250325 | 2,534 | 2,596 | 2,531 | 2,550 | 1,300 | 4 | 100% | 101% | 325% | ▲ | 101% | 99% | 98% | 97% | 104% |
| 20250326 | 2,550 | 2,586 | 2,550 | 2,586 | 600 | 36 | 101% | 101% | 46% | ▲▲ | 101% | 99% | 98% | 99% | 105% |
| 20250327 | 2,550 | 2,584 | 2,550 | 2,584 | 200 | -2 | 100% | 101% | 33% | ▼ | 103% | 99% | 100% | 99% | 105% |
| 20250328 | 2,519 | 2,600 | 2,519 | 2,600 | 1,900 | 16 | 101% | 103% | 950% | ▲ | 100% | 97% | 99% | 100% | 106% |
| 20250331 | 2,519 | 2,559 | 2,485 | 2,529 | 2,200 | -71 | 97% | 100% | 116% | ▼ | 100% | 97% | 99% | 97% | 103% |
| 20250401 | 2,522 | 2,558 | 2,508 | 2,518 | 1,100 | -11 | 100% | 100% | 50% | ▼▼ | 100% | 102% | 100% | 97% | 102% |
| 20250402 | 2,504 | 2,504 | 2,483 | 2,500 | 1,700 | -18 | 99% | 100% | 155% | ▼▼▼ | 99% | 103% | 0% | 96% | 102% |
| 20250403 | 2,471 | 2,500 | 2,439 | 2,450 | 1,600 | -50 | 98% | 99% | 94% | ▼▼▼▼ | 100% | 101% | 0% | 94% | 100% |
| 20250404 | 2,439 | 2,500 | 2,392 | 2,442 | 3,000 | -8 | 100% | 100% | 188% | ▼▼▼▼▼ | 102% | 105% | 0% | 94% | 100% |
| 20250408 | 2,400 | 2,449 | 2,400 | 2,439 | 1,500 | -3 | 100% | 102% | 50% | ▼▼▼▼▼▼ | 103% | 102% | 0% | 93% | 100% |
| 20250410 | 2,467 | 2,551 | 2,467 | 2,551 | 1,200 | 112 | 105% | 103% | 80% | ▲ | 99% | 101% | 0% | 98% | 105% |
| 20250411 | 2,485 | 2,500 | 2,412 | 2,463 | 600 | -88 | 97% | 99% | 50% | ▼ | 100% | 101% | 0% | 94% | 101% |
| 20250414 | 2,475 | 2,475 | 2,475 | 2,475 | 100 | 12 | 100% | 100% | 17% | ▲ | 100% | 100% | 0% | 95% | 101% |
| 20250415 | 2,500 | 2,509 | 2,500 | 2,509 | 500 | 34 | 101% | 100% | 500% | ▲▲ | 100% | 0% | 0% | 96% | 103% |
| 20250416 | 2,509 | 2,510 | 2,500 | 2,500 | 800 | -9 | 100% | 100% | 160% | ▼ | 100% | 0% | 0% | 96% | 103% |
| 20250417 | 2,500 | 2,520 | 2,460 | 2,490 | 1,000 | -10 | 100% | 100% | 125% | ▼▼ | 100% | 0% | 0% | 95% | 102% |
| 20250418 | 2,500 | 2,502 | 2,500 | 2,501 | 700 | 11 | 100% | 100% | 70% | ▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 32,000 | 0 | 16,000 | 0 | 16,000 |
| 2025-04-04 | 0 | 32,600 | 0 | 15,700 | 0 | 16,900 |
| 2025-03-28 | 0 | 32,800 | 0 | 15,900 | 0 | 16,900 |
| 2025-03-21 | 0 | 33,400 | 0 | 16,100 | 0 | 17,300 |
| 2025-03-14 | 0 | 37,500 | 0 | 19,700 | 0 | 17,800 |
| 2025-03-07 | 0 | 37,900 | 0 | 19,200 | 0 | 18,700 |
| 2025-02-28 | 0 | 45,200 | 0 | 28,000 | 0 | 17,200 |
| 2025-02-21 | 0 | 45,900 | 0 | 34,200 | 0 | 11,700 |
| 2025-02-14 | 0 | 48,500 | 0 | 39,100 | 0 | 9,400 |
| 2025-02-07 | 0 | 49,000 | 0 | 39,300 | 0 | 9,700 |
| 2025-01-31 | 0 | 48,300 | 0 | 38,500 | 0 | 9,800 |
| 2025-01-24 | 0 | 48,500 | 0 | 38,400 | 0 | 10,100 |
| 2025-01-17 | 0 | 47,100 | 0 | 37,000 | 0 | 10,100 |
| 2025-01-10 | 0 | 47,200 | 0 | 37,100 | 0 | 10,100 |
| 2024-12-27 | 0 | 50,500 | 0 | 36,400 | 0 | 14,100 |
| 2024-12-20 | 0 | 44,900 | 0 | 36,700 | 0 | 8,200 |
| 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 |
|---|---|---|---|
| 20250313 | 17:00 | 共栄セキュリティ | 監査等委員会設置会社への移行に関するお知らせ |
| 20250131 | 15:30 | 共栄セキュリティ | 中国警備保障株式会社の株式の取得（子会社化）に関するお知らせ |
| 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 | 2025-04-19 15:26:43 |
| 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 | お知らせ | 2025-02-24 20:28:47 |
| 7058 | 3 | 2024-08-27 07:28:37 |