| 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 | 3,715 | 3,805 | 3,715 | 3,730 | 15,100 | -70 | 98% | 100% | 99% | ▼▼ | 99% | 105% | 96% | 93% | 100% |
| 20240726 | 3,700 | 3,725 | 3,675 | 3,675 | 11,500 | -55 | 99% | 99% | 76% | ▼▼▼ | 102% | 100% | 95% | 91% | 100% |
| 20240729 | 3,720 | 3,800 | 3,690 | 3,790 | 7,800 | 115 | 103% | 102% | 68% | ▲ | 101% | 91% | 93% | 94% | 103% |
| 20240730 | 3,810 | 3,875 | 3,810 | 3,845 | 13,100 | 55 | 101% | 101% | 168% | ▲▲ | 102% | 87% | 93% | 96% | 105% |
| 20240731 | 3,815 | 3,900 | 3,700 | 3,900 | 17,400 | 55 | 101% | 102% | 133% | ▲▲▲ | 96% | 85% | 91% | 97% | 106% |
| 20240801 | 3,900 | 3,900 | 3,720 | 3,730 | 13,500 | -170 | 96% | 96% | 78% | ▼ | 96% | 92% | 99% | 93% | 101% |
| 20240802 | 3,595 | 3,595 | 3,450 | 3,460 | 35,100 | -270 | 93% | 96% | 260% | ▼▼ | 98% | 102% | 108% | 86% | 100% |
| 20240805 | 3,300 | 3,315 | 2,951 | 3,245 | 24,900 | -215 | 94% | 98% | 71% | ▼▼▼ | 97% | 99% | 106% | 81% | 100% |
| 20240806 | 3,435 | 3,450 | 3,215 | 3,315 | 14,400 | 70 | 102% | 97% | 58% | ▲ | 104% | 107% | 114% | 82% | 102% |
| 20240807 | 3,185 | 3,460 | 3,185 | 3,305 | 18,200 | -10 | 100% | 104% | 126% | ▼ | 102% | 107% | 113% | 83% | 102% |
| 20240808 | 3,210 | 3,380 | 3,210 | 3,275 | 12,900 | -30 | 99% | 102% | 71% | ▼▼ | 100% | 106% | 108% | 82% | 101% |
| 20240809 | 3,345 | 3,440 | 3,270 | 3,355 | 17,400 | 80 | 102% | 100% | 135% | ▲ | 101% | 106% | 108% | 85% | 103% |
| 20240813 | 3,360 | 3,405 | 3,360 | 3,405 | 6,300 | 50 | 101% | 101% | 36% | ▲▲ | 100% | 103% | 106% | 86% | 105% |
| 20240814 | 3,405 | 3,440 | 3,355 | 3,395 | 11,900 | -10 | 100% | 100% | 189% | ▼ | 100% | 103% | 106% | 86% | 105% |
| 20240815 | 3,430 | 3,445 | 3,395 | 3,420 | 8,000 | 25 | 101% | 100% | 67% | ▲ | 102% | 101% | 104% | 88% | 105% |
| 20240816 | 3,485 | 3,555 | 3,485 | 3,550 | 10,500 | 130 | 104% | 102% | 131% | ▲▲ | 99% | 99% | 103% | 91% | 109% |
| 20240819 | 3,520 | 3,580 | 3,470 | 3,480 | 10,900 | -70 | 98% | 99% | 104% | ▼ | 101% | 101% | 104% | 89% | 107% |
| 20240820 | 3,485 | 3,565 | 3,470 | 3,520 | 7,500 | 40 | 101% | 101% | 69% | ▲ | 100% | 101% | 97% | 90% | 108% |
| 20240821 | 3,510 | 3,545 | 3,465 | 3,510 | 4,600 | -10 | 100% | 100% | 61% | ▼ | 99% | 101% | 98% | 90% | 108% |
| 20240822 | 3,510 | 3,575 | 3,480 | 3,490 | 5,700 | -20 | 99% | 99% | 124% | ▼▼ | 99% | 102% | 98% | 89% | 108% |
| 20240823 | 3,500 | 3,520 | 3,480 | 3,480 | 6,200 | -10 | 100% | 99% | 109% | ▼▼▼ | 102% | 103% | 101% | 89% | 107% |
| 20240826 | 3,470 | 3,555 | 3,465 | 3,530 | 6,800 | 50 | 101% | 102% | 110% | ▲ | 101% | 101% | 100% | 91% | 109% |
| 20240827 | 3,530 | 3,595 | 3,525 | 3,560 | 8,200 | 30 | 101% | 101% | 121% | ▲▲ | 99% | 101% | 98% | 91% | 110% |
| 20240828 | 3,580 | 3,580 | 3,525 | 3,560 | 6,000 | 0 | 100% | 99% | 73% | -- | 101% | 103% | 100% | 91% | 110% |
| 20240829 | 3,510 | 3,570 | 3,510 | 3,545 | 11,200 | -15 | 100% | 101% | 187% | ▼ | 100% | 95% | 99% | 95% | 109% |
| 20240830 | 3,555 | 3,605 | 3,535 | 3,560 | 7,100 | 15 | 100% | 100% | 63% | ▲ | 100% | 95% | 99% | 100% | 110% |
| 20240902 | 3,550 | 3,615 | 3,535 | 3,550 | 11,400 | -10 | 100% | 100% | 161% | ▼ | 102% | 94% | 99% | 100% | 109% |
| 20240903 | 3,540 | 3,625 | 3,540 | 3,625 | 6,500 | 75 | 102% | 102% | 57% | ▲ | 96% | 94% | 100% | 100% | 111% |
| 20240904 | 3,530 | 3,535 | 3,395 | 3,395 | 27,400 | -230 | 94% | 96% | 422% | ▼ | 100% | 99% | 104% | 94% | 104% |
| 20240905 | 3,370 | 3,445 | 3,340 | 3,365 | 12,000 | -30 | 99% | 100% | 44% | ▼▼ | 99% | 100% | 105% | 93% | 103% |
| 20240906 | 3,365 | 3,390 | 3,315 | 3,325 | 11,000 | -40 | 99% | 99% | 92% | ▼▼▼ | 102% | 104% | 108% | 92% | 100% |
| 20240909 | 3,240 | 3,340 | 3,230 | 3,315 | 12,100 | -10 | 100% | 102% | 110% | ▼▼▼▼ | 100% | 102% | 106% | 91% | 100% |
| 20240910 | 3,320 | 3,375 | 3,320 | 3,330 | 11,800 | 15 | 100% | 100% | 98% | ▲ | 98% | 101% | 105% | 92% | 100% |
| 20240911 | 3,320 | 3,355 | 3,235 | 3,265 | 12,200 | -65 | 98% | 98% | 103% | ▼ | 101% | 103% | 105% | 90% | 100% |
| 20240912 | 3,335 | 3,405 | 3,325 | 3,365 | 11,500 | 100 | 103% | 101% | 94% | ▲ | 100% | 103% | 104% | 93% | 103% |
| 20240913 | 3,355 | 3,375 | 3,335 | 3,370 | 12,400 | 5 | 100% | 100% | 108% | ▲▲ | 99% | 104% | 103% | 93% | 103% |
| 20240917 | 3,385 | 3,400 | 3,340 | 3,360 | 12,700 | -10 | 100% | 99% | 102% | ▼ | 99% | 104% | 103% | 93% | 103% |
| 20240918 | 3,385 | 3,395 | 3,315 | 3,350 | 7,800 | -10 | 100% | 99% | 61% | ▼▼ | 101% | 103% | 102% | 92% | 103% |
| 20240919 | 3,405 | 3,460 | 3,390 | 3,445 | 11,800 | 95 | 103% | 101% | 151% | ▲ | 99% | 101% | 100% | 95% | 106% |
| 20240920 | 3,465 | 3,470 | 3,435 | 3,435 | 13,600 | -10 | 100% | 99% | 115% | ▼ | 101% | 98% | 99% | 95% | 105% |
| 20240924 | 3,485 | 3,520 | 3,450 | 3,520 | 13,800 | 85 | 102% | 101% | 101% | ▲ | 98% | 96% | 98% | 97% | 108% |
| 20240925 | 3,520 | 3,520 | 3,400 | 3,450 | 19,700 | -70 | 98% | 98% | 143% | ▼ | 101% | 98% | 99% | 95% | 106% |
| 20240926 | 3,465 | 3,525 | 3,445 | 3,510 | 31,000 | 60 | 102% | 101% | 157% | ▲ | 98% | 99% | 99% | 97% | 108% |
| 20240927 | 3,480 | 3,490 | 3,395 | 3,425 | 23,000 | -85 | 98% | 98% | 74% | ▼ | 99% | 104% | 103% | 94% | 105% |
| 20240930 | 3,355 | 3,370 | 3,280 | 3,310 | 22,800 | -115 | 97% | 99% | 99% | ▼▼ | 102% | 105% | 103% | 91% | 101% |
| 20241001 | 3,330 | 3,420 | 3,320 | 3,395 | 16,800 | 85 | 103% | 102% | 74% | ▲ | 97% | 103% | 102% | 94% | 104% |
| 20241002 | 3,390 | 3,400 | 3,300 | 3,305 | 13,100 | -90 | 97% | 97% | 78% | ▼ | 103% | 101% | 103% | 91% | 101% |
| 20241003 | 3,345 | 3,460 | 3,345 | 3,440 | 17,600 | 135 | 104% | 103% | 134% | ▲ | 102% | 99% | 100% | 98% | 105% |
| 20241004 | 3,410 | 3,505 | 3,410 | 3,490 | 11,500 | 50 | 101% | 102% | 65% | ▲▲ | 99% | 97% | 97% | 99% | 107% |
| 20241007 | 3,500 | 3,520 | 3,480 | 3,480 | 9,300 | -10 | 100% | 99% | 81% | ▼ | 98% | 99% | 0% | 99% | 107% |
| 20241008 | 3,470 | 3,470 | 3,375 | 3,395 | 9,700 | -85 | 98% | 98% | 104% | ▼▼ | 100% | 101% | 0% | 96% | 104% |
| 20241009 | 3,395 | 3,430 | 3,345 | 3,390 | 8,700 | -5 | 100% | 100% | 90% | ▼▼▼ | 99% | 100% | 0% | 96% | 104% |
| 20241010 | 3,405 | 3,405 | 3,345 | 3,365 | 5,700 | -25 | 99% | 99% | 66% | ▼▼▼▼ | 101% | 102% | 0% | 96% | 103% |
| 20241011 | 3,365 | 3,395 | 3,350 | 3,390 | 6,300 | 25 | 101% | 101% | 111% | ▲ | 100% | 101% | 0% | 96% | 103% |
| 20241015 | 3,425 | 3,455 | 3,395 | 3,430 | 7,600 | 40 | 101% | 100% | 121% | ▲▲ | 101% | 101% | 0% | 97% | 104% |
| 20241016 | 3,375 | 3,435 | 3,375 | 3,400 | 4,500 | -30 | 99% | 101% | 59% | ▼ | 100% | 100% | 0% | 97% | 103% |
| 20241017 | 3,400 | 3,425 | 3,395 | 3,400 | 4,600 | 0 | 100% | 100% | 102% | -- | 101% | 0% | 0% | 97% | 103% |
| 20241018 | 3,400 | 3,455 | 3,400 | 3,445 | 3,700 | 45 | 101% | 101% | 80% | ▲ | 100% | 0% | 0% | 98% | 104% |
| 20241021 | 3,405 | 3,440 | 3,405 | 3,405 | 3,500 | -40 | 99% | 100% | 95% | ▼ | 99% | 0% | 0% | 97% | 103% |
| 20241022 | 3,430 | 3,430 | 3,365 | 3,385 | 5,300 | -20 | 99% | 99% | 151% | ▼▼ | % | % | % | 96% | 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 | 1,000 | 17,500 | 0 | 3,400 | 1,000 | 14,100 |
| 2024-10-11 | 1,000 | 17,500 | 0 | 3,700 | 1,000 | 13,800 |
| 2024-10-04 | 1,500 | 19,400 | 0 | 4,300 | 1,500 | 15,100 |
| 2024-09-27 | 2,700 | 14,700 | 200 | 3,100 | 2,500 | 11,600 |
| 2024-09-20 | 11,700 | 19,400 | 8,300 | 4,100 | 3,400 | 15,300 |
| 2024-09-13 | 6,100 | 18,300 | 4,900 | 3,500 | 1,200 | 14,800 |
| 2024-09-06 | 2,100 | 16,900 | 800 | 3,800 | 1,300 | 13,100 |
| 2024-08-30 | 1,600 | 21,800 | 300 | 7,200 | 1,300 | 14,600 |
| 2024-08-23 | 800 | 23,000 | 0 | 7,700 | 800 | 15,300 |
| 2024-08-16 | 1,500 | 22,500 | 0 | 7,000 | 1,500 | 15,500 |
| 2024-08-09 | 1,800 | 22,600 | 0 | 5,900 | 1,800 | 16,700 |
| 2024-08-02 | 1,700 | 19,900 | 0 | 6,700 | 1,700 | 13,200 |
| 2024-07-26 | 1,300 | 21,800 | 0 | 6,600 | 1,300 | 15,200 |
| 2024-07-19 | 1,100 | 24,200 | 100 | 8,100 | 1,000 | 16,100 |
| 2024-07-12 | 1,400 | 26,100 | 100 | 9,400 | 1,300 | 16,700 |
| 2024-07-05 | 1,700 | 27,900 | 100 | 10,900 | 1,600 | 17,000 |
| 2024-06-28 | 11,700 | 32,300 | 100 | 15,500 | 11,600 | 16,800 |
| 2024-06-21 | 11,000 | 33,500 | 0 | 17,700 | 11,000 | 15,800 |
| 2024-06-14 | 1,300 | 31,200 | 0 | 15,300 | 1,300 | 15,900 |
| 2024-06-07 | 1,700 | 32,600 | 0 | 15,300 | 1,700 | 17,300 |
| 2024-05-31 | 2,000 | 28,600 | 0 | 13,300 | 2,000 | 15,300 |
| 2024-05-24 | 1,700 | 34,200 | 0 | 13,200 | 1,700 | 21,000 |
| 2024-05-17 | 2,300 | 33,000 | 0 | 12,400 | 2,300 | 20,600 |
| 2024-05-10 | 1,300 | 28,000 | 0 | 6,100 | 1,300 | 21,900 |
| 2024-05-02 | 1,200 | 21,400 | 0 | 5,900 | 1,200 | 15,500 |
| 2024-04-26 | 1,300 | 20,900 | 100 | 5,900 | 1,200 | 15,000 |
| 2024-04-19 | 1,700 | 15,000 | 100 | 5,600 | 1,600 | 9,400 |
| 2024-04-12 | 2,100 | 13,900 | 100 | 5,800 | 2,000 | 8,100 |
| 2024-04-05 | 2,400 | 12,900 | 100 | 5,200 | 2,300 | 7,700 |
| 2024-03-29 | 3,100 | 14,900 | 100 | 8,700 | 3,000 | 6,200 |
| 2024-03-22 | 5,000 | 17,600 | 3,100 | 9,200 | 1,900 | 8,400 |
| 2024-03-15 | 3,000 | 17,900 | 1,100 | 8,100 | 1,900 | 9,800 |
| 2024-03-08 | 2,800 | 14,700 | 600 | 7,800 | 2,200 | 6,900 |
| 2024-03-01 | 2,700 | 17,000 | 400 | 8,200 | 2,300 | 8,800 |
| 2024-02-22 | 2,200 | 16,600 | 100 | 8,800 | 2,100 | 7,800 |
| 2024-02-16 | 2,300 | 16,200 | 100 | 8,800 | 2,200 | 7,400 |
| 2024-02-09 | 3,300 | 21,800 | 100 | 7,400 | 3,200 | 14,400 |
| 2024-02-02 | 3,500 | 8,500 | 100 | 3,400 | 3,400 | 5,100 |
| 2024-01-26 | 3,500 | 9,700 | 100 | 3,300 | 3,400 | 6,400 |
| 2024-01-19 | 4,200 | 9,200 | 100 | 3,300 | 4,100 | 5,900 |
| 2024-01-12 | 3,800 | 7,000 | 100 | 2,800 | 3,700 | 4,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240924 | 15:00 | 共同印 | 連結子会社の拠点閉鎖に関するお知らせ |
| 20240828 | 15:00 | 共同印 | 特別利益（投資有価証券売却益）の計上見込みに関するお知らせ |
| 20240814 | 16:00 | 共同印 | 連結子会社における一部事業譲渡に関するお知らせ |
| 20240807 | 15:00 | 共同印 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240807 | 15:00 | 共同印 | 2025年３月期 第１四半期 決算説明資料 |
| 20240717 | 15:00 | 共同印 | 和解による訴訟の解決および特別損失の計上に関するお知らせ |
| 20240522 | 17:00 | 共同印 | 連結子会社間の吸収合併に関するお知らせ |
| 20240430 | 15:15 | 共同印 | 通期連結業績予想の修正に関するお知らせ |
| 20240228 | 15:00 | 共同印 | 役員の異動に関するお知らせ |
| 20240207 | 15:00 | 共同印 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:00 | 共同印 | 2024年３月期 第３四半期 決算説明資料 |
| 20240202 | 15:00 | 共同印 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240201 | 15:00 | 共同印 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7914 | 1 | TOMOWEL 共同印刷株式会社 | 2024-10-23 03:21:06 |
| 7914 | 2 | 第144期定時株主総会決議ご通知PDF | 2024-06-27 14:32:47 |
| 7914 | 2 | 株主通信 第144期（2024年3月期）PDF | 2024-06-27 14:32:46 |
| 7914 | 2 | 第144期定時株主総会招集ご通知PDF | 2024-06-21 19:45:55 |
| 7914 | 2 | マテリアリティへの取り組みとKPI 設定に関するお知らせPDF | 2024-06-18 16:02:46 |
| 7914 | 2 | 個人投資家の皆さまへ|IR情報｜TOMOWEL 共同印刷株式会社 | 2024-06-18 09:15:26 |
| 7914 | 2 | IR資料室｜IR情報｜TOMOWEL 共同印刷株式会社 | 2024-06-18 09:15:23 |
| 7914 | 2 | IRカレンダー｜IR情報｜TOMOWEL 共同印刷株式会社 | 2024-06-18 09:15:20 |
| 7914 | 2 | 株主・投資家の皆さまへ｜IR情報｜TOMOWEL 共同印刷株式会社 | 2024-06-18 09:15:18 |
| 7914 | 2 | IR情報｜TOMOWEL 共同印刷株式会社 | 2024-06-15 13:18:54 |