| 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 | 1,031 | 1,041 | 1,027 | 1,041 | 20,300 | 20 | 102% | 101% | 68% | ▲ | 99% | 100% | 105% | 95% | 102% |
| 20250121 | 1,054 | 1,056 | 1,036 | 1,045 | 8,300 | 4 | 100% | 99% | 41% | ▲▲ | 99% | 101% | 105% | 95% | 103% |
| 20250122 | 1,051 | 1,051 | 1,038 | 1,045 | 11,300 | 0 | 100% | 99% | 136% | -- | 100% | 100% | 106% | 95% | 103% |
| 20250123 | 1,046 | 1,048 | 1,032 | 1,048 | 7,700 | 3 | 100% | 100% | 68% | ▲ | 100% | 100% | 105% | 96% | 103% |
| 20250124 | 1,051 | 1,057 | 1,040 | 1,056 | 14,100 | 8 | 101% | 100% | 183% | ▲▲ | 99% | 97% | 96% | 96% | 103% |
| 20250127 | 1,068 | 1,068 | 1,055 | 1,059 | 11,700 | 3 | 100% | 99% | 83% | ▲▲▲ | 99% | 98% | 97% | 97% | 104% |
| 20250128 | 1,059 | 1,059 | 1,045 | 1,045 | 18,800 | -14 | 99% | 99% | 161% | ▼ | 99% | 100% | 97% | 95% | 102% |
| 20250129 | 1,058 | 1,058 | 1,042 | 1,049 | 9,500 | 4 | 100% | 99% | 51% | ▲ | 98% | 101% | 98% | 96% | 103% |
| 20250130 | 1,044 | 1,047 | 1,022 | 1,022 | 75,500 | -27 | 97% | 98% | 795% | ▼ | 100% | 104% | 99% | 93% | 100% |
| 20250131 | 1,036 | 1,049 | 1,029 | 1,038 | 17,200 | 16 | 102% | 100% | 23% | ▲ | 98% | 106% | 98% | 95% | 102% |
| 20250203 | 1,044 | 1,044 | 1,027 | 1,027 | 25,400 | -11 | 99% | 98% | 148% | ▼ | 101% | 107% | 98% | 94% | 101% |
| 20250204 | 1,040 | 1,054 | 1,038 | 1,054 | 14,100 | 27 | 103% | 101% | 56% | ▲ | 100% | 96% | 97% | 96% | 103% |
| 20250205 | 1,055 | 1,057 | 1,043 | 1,051 | 18,700 | -3 | 100% | 100% | 133% | ▼ | 101% | 96% | 96% | 97% | 103% |
| 20250206 | 1,064 | 1,086 | 1,052 | 1,075 | 49,000 | 24 | 102% | 101% | 262% | ▲ | 101% | 93% | 93% | 100% | 105% |
| 20250207 | 1,100 | 1,119 | 1,061 | 1,108 | 98,700 | 33 | 103% | 101% | 201% | ▲▲ | 100% | 100% | 100% | 100% | 109% |
| 20250210 | 1,018 | 1,034 | 1,003 | 1,014 | 199,500 | -94 | 92% | 100% | 202% | ▼ | 99% | 99% | 100% | 92% | 100% |
| 20250212 | 1,022 | 1,022 | 1,005 | 1,009 | 55,500 | -5 | 100% | 99% | 28% | ▼▼ | 101% | 100% | 102% | 91% | 100% |
| 20250213 | 1,009 | 1,034 | 1,009 | 1,021 | 79,200 | 12 | 101% | 101% | 143% | ▲ | 100% | 100% | 102% | 92% | 101% |
| 20250214 | 1,019 | 1,026 | 1,014 | 1,018 | 46,000 | -3 | 100% | 100% | 58% | ▼ | 99% | 100% | 103% | 92% | 101% |
| 20250217 | 1,019 | 1,023 | 1,010 | 1,010 | 37,500 | -8 | 99% | 99% | 82% | ▼▼ | 100% | 100% | 104% | 91% | 100% |
| 20250218 | 1,014 | 1,014 | 1,004 | 1,009 | 33,900 | -1 | 100% | 100% | 90% | ▼▼▼ | 100% | 100% | 104% | 91% | 100% |
| 20250219 | 1,013 | 1,022 | 1,010 | 1,010 | 31,200 | 1 | 100% | 100% | 92% | ▲ | 100% | 99% | 104% | 91% | 100% |
| 20250220 | 1,018 | 1,023 | 1,010 | 1,023 | 23,700 | 13 | 101% | 100% | 76% | ▲▲ | 101% | 101% | 106% | 92% | 101% |
| 20250225 | 1,002 | 1,014 | 1,002 | 1,009 | 23,900 | -14 | 99% | 101% | 101% | ▼ | 98% | 99% | 104% | 91% | 100% |
| 20250226 | 1,022 | 1,022 | 1,001 | 1,002 | 20,500 | -7 | 99% | 98% | 86% | ▼▼ | 101% | 101% | 106% | 90% | 100% |
| 20250227 | 1,004 | 1,015 | 1,004 | 1,011 | 16,100 | 9 | 101% | 101% | 79% | ▲ | 99% | 101% | 105% | 91% | 101% |
| 20250228 | 1,010 | 1,014 | 1,003 | 1,004 | 23,000 | -7 | 99% | 99% | 143% | ▼ | 100% | 102% | 106% | 91% | 100% |
| 20250303 | 1,007 | 1,015 | 1,004 | 1,010 | 18,200 | 6 | 101% | 100% | 79% | ▲ | 100% | 101% | 105% | 91% | 101% |
| 20250304 | 1,011 | 1,018 | 1,006 | 1,011 | 15,800 | 1 | 100% | 100% | 87% | ▲▲ | 100% | 100% | 105% | 91% | 101% |
| 20250305 | 1,018 | 1,022 | 1,013 | 1,016 | 17,100 | 5 | 100% | 100% | 108% | ▲▲▲ | 100% | 100% | 105% | 92% | 101% |
| 20250306 | 1,017 | 1,023 | 1,016 | 1,017 | 11,700 | 1 | 100% | 100% | 68% | ▲▲▲▲ | 101% | 101% | 105% | 92% | 101% |
| 20250307 | 1,015 | 1,026 | 1,010 | 1,023 | 21,200 | 6 | 101% | 101% | 181% | ▲▲▲▲▲ | 99% | 100% | 104% | 92% | 102% |
| 20250310 | 1,023 | 1,024 | 1,015 | 1,016 | 20,300 | -7 | 99% | 99% | 96% | ▼ | 100% | 103% | 105% | 92% | 101% |
| 20250311 | 1,012 | 1,014 | 998 | 1,014 | 36,000 | -2 | 100% | 100% | 177% | ▼▼ | 100% | 103% | 105% | 92% | 101% |
| 20250312 | 1,014 | 1,019 | 1,014 | 1,019 | 7,900 | 5 | 100% | 100% | 22% | ▲ | 100% | 103% | 99% | 100% | 102% |
| 20250313 | 1,022 | 1,025 | 1,019 | 1,025 | 18,200 | 6 | 101% | 100% | 230% | ▲▲ | 100% | 103% | 97% | 100% | 102% |
| 20250314 | 1,025 | 1,025 | 1,019 | 1,024 | 13,900 | -1 | 100% | 100% | 76% | ▼ | 101% | 103% | 95% | 100% | 102% |
| 20250317 | 1,026 | 1,040 | 1,024 | 1,038 | 27,800 | 14 | 101% | 101% | 200% | ▲ | 100% | 102% | 92% | 100% | 104% |
| 20250318 | 1,043 | 1,056 | 1,042 | 1,045 | 32,700 | 7 | 101% | 100% | 118% | ▲▲ | 100% | 101% | 87% | 100% | 104% |
| 20250319 | 1,057 | 1,064 | 1,051 | 1,055 | 21,000 | 10 | 101% | 100% | 64% | ▲▲▲ | 100% | 101% | 88% | 100% | 105% |
| 20250321 | 1,054 | 1,058 | 1,048 | 1,056 | 16,200 | 1 | 100% | 100% | 77% | ▲▲▲▲ | 100% | 100% | 87% | 100% | 105% |
| 20250324 | 1,060 | 1,067 | 1,057 | 1,058 | 22,700 | 2 | 100% | 100% | 140% | ▲▲▲▲▲ | 99% | 95% | 87% | 100% | 106% |
| 20250325 | 1,067 | 1,068 | 1,060 | 1,060 | 19,800 | 2 | 100% | 99% | 87% | ▲▲▲▲▲▲ | 100% | 93% | 87% | 100% | 106% |
| 20250326 | 1,065 | 1,069 | 1,062 | 1,063 | 20,200 | 3 | 100% | 100% | 102% | ▲▲▲▲▲▲▲ | 100% | 92% | 87% | 100% | 106% |
| 20250327 | 1,064 | 1,069 | 1,057 | 1,064 | 27,700 | 1 | 100% | 100% | 137% | ▲▲▲▲▲▲▲▲ | 100% | 95% | 91% | 100% | 106% |
| 20250328 | 1,018 | 1,040 | 1,006 | 1,015 | 46,400 | -49 | 95% | 100% | 168% | ▼ | 99% | 92% | 93% | 95% | 101% |
| 20250331 | 997 | 998 | 986 | 990 | 34,500 | -25 | 98% | 99% | 74% | ▼▼ | 98% | 88% | 93% | 93% | 100% |
| 20250401 | 995 | 997 | 978 | 978 | 27,700 | -12 | 99% | 98% | 80% | ▼▼▼ | 98% | 88% | 94% | 92% | 100% |
| 20250402 | 978 | 979 | 961 | 963 | 26,500 | -15 | 98% | 98% | 96% | ▼▼▼▼ | 97% | 94% | 97% | 91% | 100% |
| 20250403 | 948 | 948 | 915 | 922 | 72,500 | -41 | 96% | 97% | 274% | ▼▼▼▼▼ | 97% | 98% | 0% | 87% | 100% |
| 20250404 | 905 | 905 | 851 | 875 | 68,800 | -47 | 95% | 97% | 95% | ▼▼▼▼▼▼ | 103% | 108% | 0% | 82% | 100% |
| 20250408 | 834 | 874 | 834 | 861 | 49,500 | -14 | 98% | 103% | 72% | ▼▼▼▼▼▼▼ | 99% | 106% | 0% | 81% | 100% |
| 20250409 | 855 | 855 | 821 | 845 | 38,600 | -16 | 98% | 99% | 78% | ▼▼▼▼▼▼▼▼ | 100% | 101% | 0% | 79% | 100% |
| 20250410 | 890 | 898 | 875 | 890 | 37,500 | 45 | 105% | 100% | 97% | ▲ | 102% | 102% | 0% | 84% | 105% |
| 20250411 | 877 | 897 | 857 | 891 | 37,700 | 1 | 100% | 102% | 101% | ▲▲ | 100% | 102% | 0% | 84% | 105% |
| 20250414 | 903 | 910 | 894 | 900 | 13,100 | 9 | 101% | 100% | 35% | ▲▲▲ | 100% | 102% | 0% | 85% | 107% |
| 20250415 | 902 | 912 | 900 | 903 | 9,200 | 3 | 100% | 100% | 70% | ▲▲▲▲ | 99% | 0% | 0% | 85% | 107% |
| 20250416 | 903 | 907 | 890 | 894 | 9,700 | -9 | 99% | 99% | 105% | ▼ | 100% | 0% | 0% | 84% | 106% |
| 20250417 | 894 | 907 | 894 | 894 | 8,600 | 0 | 100% | 100% | 89% | -- | 103% | 0% | 0% | 84% | 106% |
| 20250418 | 900 | 927 | 900 | 923 | 13,000 | 29 | 103% | 103% | 151% | ▲ | % | % | % | 87% | 109% |
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 | 10,000 | 458,600 | 10,000 | 315,400 | 0 | 143,200 |
| 2025-04-04 | 10,000 | 481,700 | 10,000 | 316,200 | 0 | 165,500 |
| 2025-03-28 | 10,000 | 483,400 | 10,000 | 303,300 | 0 | 180,100 |
| 2025-03-21 | 10,000 | 473,900 | 10,000 | 304,000 | 0 | 169,900 |
| 2025-03-14 | 10,000 | 475,600 | 10,000 | 305,000 | 0 | 170,600 |
| 2025-03-07 | 10,000 | 494,200 | 10,000 | 303,900 | 0 | 190,300 |
| 2025-02-28 | 10,000 | 520,500 | 10,000 | 310,200 | 0 | 210,300 |
| 2025-02-21 | 10,000 | 529,500 | 10,000 | 308,300 | 0 | 221,200 |
| 2025-02-14 | 10,000 | 516,100 | 10,000 | 300,500 | 0 | 215,600 |
| 2025-02-07 | 10,000 | 512,100 | 10,000 | 301,100 | 0 | 211,000 |
| 2025-01-31 | 10,000 | 487,500 | 10,000 | 292,700 | 0 | 194,800 |
| 2025-01-24 | 10,000 | 480,200 | 10,000 | 295,200 | 0 | 185,000 |
| 2025-01-17 | 10,000 | 477,400 | 10,000 | 295,700 | 0 | 181,700 |
| 2025-01-10 | 10,000 | 469,700 | 10,000 | 294,100 | 0 | 175,600 |
| 2024-12-27 | 10,000 | 460,500 | 10,000 | 300,200 | 0 | 160,300 |
| 2024-12-20 | 10,000 | 471,400 | 10,000 | 308,900 | 0 | 162,500 |
| 2024-12-13 | 10,000 | 483,600 | 10,000 | 324,100 | 0 | 159,500 |
| 2024-12-06 | 10,000 | 493,100 | 10,000 | 328,700 | 0 | 164,400 |
| 2024-11-29 | 10,000 | 477,800 | 10,000 | 333,800 | 0 | 144,000 |
| 2024-11-22 | 10,000 | 487,900 | 10,000 | 353,900 | 0 | 134,000 |
| 2024-11-15 | 10,000 | 489,800 | 10,000 | 357,400 | 0 | 132,400 |
| 2024-11-08 | 10,000 | 496,000 | 10,000 | 366,600 | 0 | 129,400 |
| 2024-11-01 | 10,000 | 514,400 | 10,000 | 357,200 | 0 | 157,200 |
| 2024-10-25 | 10,000 | 477,700 | 10,000 | 354,600 | 0 | 123,100 |
| 2024-10-18 | 10,000 | 484,300 | 10,000 | 358,700 | 0 | 125,600 |
| 2024-10-11 | 10,000 | 477,000 | 10,000 | 358,400 | 0 | 118,600 |
| 2024-10-04 | 10,000 | 444,300 | 10,000 | 338,400 | 0 | 105,900 |
| 2024-09-27 | 10,000 | 468,700 | 10,000 | 358,100 | 0 | 110,600 |
| 2024-09-20 | 10,000 | 467,800 | 10,000 | 360,600 | 0 | 107,200 |
| 2024-09-13 | 10,000 | 478,300 | 10,000 | 369,500 | 0 | 108,800 |
| 2024-09-06 | 10,000 | 492,000 | 10,000 | 379,800 | 0 | 112,200 |
| 2024-08-30 | 10,000 | 495,500 | 10,000 | 385,300 | 0 | 110,200 |
| 2024-08-23 | 10,000 | 512,100 | 10,000 | 393,500 | 0 | 118,600 |
| 2024-08-16 | 10,000 | 503,100 | 10,000 | 396,500 | 0 | 106,600 |
| 2024-08-09 | 10,000 | 477,800 | 10,000 | 394,600 | 0 | 83,200 |
| 2024-08-02 | 10,000 | 554,800 | 10,000 | 399,900 | 0 | 154,900 |
| 2024-07-26 | 10,000 | 526,200 | 10,000 | 371,400 | 0 | 154,800 |
| 2024-07-19 | 10,000 | 525,000 | 10,000 | 361,400 | 0 | 163,600 |
| 2024-07-12 | 10,000 | 515,700 | 10,000 | 366,400 | 0 | 149,300 |
| 2024-07-05 | 10,000 | 505,200 | 10,000 | 356,700 | 0 | 148,500 |
| 2024-06-28 | 10,000 | 498,900 | 10,000 | 344,800 | 0 | 154,100 |
| 2024-06-21 | 10,000 | 499,900 | 10,000 | 338,200 | 0 | 161,700 |
| 2024-06-14 | 10,000 | 461,800 | 10,000 | 320,300 | 0 | 141,500 |
| 2024-06-07 | 10,000 | 463,000 | 10,000 | 321,700 | 0 | 141,300 |
| 2024-05-31 | 10,000 | 452,000 | 10,000 | 316,300 | 0 | 135,700 |
| 2024-05-24 | 10,000 | 460,600 | 10,000 | 318,200 | 0 | 142,400 |
| 2024-05-17 | 10,000 | 458,200 | 10,000 | 320,700 | 0 | 137,500 |
| 2024-05-10 | 10,000 | 438,100 | 10,000 | 306,600 | 0 | 131,500 |
| 2024-05-02 | 10,000 | 434,500 | 10,000 | 299,800 | 0 | 134,700 |
| 2024-04-26 | 10,000 | 435,500 | 10,000 | 298,200 | 0 | 137,300 |
| 2024-04-19 | 10,000 | 436,200 | 10,000 | 295,800 | 0 | 140,400 |
| 2024-04-12 | 10,000 | 433,700 | 10,000 | 301,200 | 0 | 132,500 |
| 2024-04-05 | 10,000 | 422,300 | 10,000 | 291,000 | 0 | 131,300 |
| 2024-03-29 | 10,000 | 434,300 | 10,000 | 287,800 | 0 | 146,500 |
| 2024-03-22 | 13,700 | 463,700 | 13,700 | 292,400 | 0 | 171,300 |
| 2024-03-15 | 13,700 | 465,300 | 13,700 | 286,800 | 0 | 178,500 |
| 2024-03-08 | 13,700 | 472,700 | 13,700 | 291,600 | 0 | 181,100 |
| 2024-03-01 | 13,700 | 462,100 | 13,700 | 282,000 | 0 | 180,100 |
| 2024-02-22 | 13,700 | 433,800 | 13,700 | 266,600 | 0 | 167,200 |
| 2024-02-16 | 13,700 | 383,900 | 13,700 | 232,100 | 0 | 151,800 |
| 2024-02-09 | 13,700 | 364,800 | 13,700 | 202,700 | 0 | 162,100 |
| 2024-02-02 | 14,000 | 246,400 | 14,000 | 134,400 | 0 | 112,000 |
| 2024-01-26 | 13,700 | 218,700 | 13,700 | 102,900 | 0 | 115,800 |
| 2024-01-19 | 13,700 | 169,300 | 13,700 | 37,100 | 0 | 132,200 |
| 2024-01-12 | 13,700 | 167,100 | 13,700 | 36,000 | 0 | 131,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | モルガン・スタンレーMUFG証券株式会社 | 39,884 | 0.52% | ▲ | 948 | 948 | 915 | 922 | 72,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250318 | 16:00 | 共栄タンカー | 固定資産の譲渡および特別利益発生に関するお知らせ |
| 20250307 | 16:00 | 共栄タンカー | 指名報酬委員会（諮問機関）設置に関するお知らせ |
| 20250307 | 16:00 | 共栄タンカー | 組織改編および人事異動に関するお知らせ |
| 20250207 | 16:00 | 共栄タンカー | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250207 | 16:00 | 共栄タンカー | 営業外収益（為替差益）の計上に関するお知らせ |
| 20241101 | 16:00 | 共栄タンカー | 営業外費用(為替差損)の計上に関するお知らせ |
| 20241101 | 16:00 | 共栄タンカー | 業績予想値と決算値との差異の修正に関するお知らせ |
| 20241101 | 16:00 | 共栄タンカー | 剰余金の配当（中間配当）に関するお知らせ |
| 20241101 | 16:00 | 共栄タンカー | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240802 | 16:00 | 共栄タンカー | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240802 | 16:00 | 共栄タンカー | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240628 | 16:00 | 共栄タンカー | 支配株主等に関する事項について |
| 20240521 | 16:00 | 共栄タンカー | 剰余金の配当に関するお知らせ |
| 20240521 | 16:00 | 共栄タンカー | 中間配当基準日の新設および定款一部変更に関するお知らせ |
| 20240521 | 16:00 | 共栄タンカー | 役員人事に関するお知らせ |
| 20240229 | 16:00 | 共栄タンカー | 営業外収益（受取保険金）の計上に関するお知らせ |
| 20240202 | 16:00 | 共栄タンカー | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240202 | 16:00 | 共栄タンカー | 通期連結業績予想の修正に関するお知らせ |
| 20240202 | 16:00 | 共栄タンカー | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240202 | 16:00 | 共栄タンカー | 固定資産の譲渡および特別利益発生に関するお知らせ |
| 20240202 | 16:00 | 共栄タンカー | 固定資産取得に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKLF | 350 | 2025-04-07 11:13 | 共栄タンカー株式会社 | 三井住友海上火災保険株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9130 | 1 | 原油輸送主体の外航運輸業｜共栄タンカー株式会社 | 2025-04-19 18:25:14 |
| 9130 | 2 | 株主総会｜原油輸送主体の外航運輸業｜共栄タンカー株式会社 | 2024-06-19 10:59:01 |
| 9130 | 2 | 株式手続きのご案内｜原油輸送主体の外航運輸業｜共栄タンカー株式会社 | 2024-06-19 10:59:00 |
| 9130 | 2 | コーポレート・ガバナンス｜原油輸送主体の外航運輸業｜共栄タンカー株式会社 | 2024-06-19 10:58:59 |
| 9130 | 2 | 事業等のリスク｜原油輸送主体の外航運輸業｜共栄タンカー株式会社 | 2024-06-19 10:58:58 |
| 9130 | 2 | 対処すべき課題｜原油輸送主体の外航運輸業｜共栄タンカー株式会社 | 2024-06-19 10:58:57 |
| 9130 | 2 | 有価証券報告書｜原油輸送主体の外航運輸業｜共栄タンカー株式会社 | 2024-06-19 10:58:56 |
| 9130 | 2 | 決算短信｜原油輸送主体の外航運輸業｜共栄タンカー株式会社 | 2024-06-19 10:58:55 |
| 9130 | 2 | 404｜ページが存在しません｜共栄タンカー株式会社 | 2024-06-19 10:58:48 |
| 9130 | 2 | 免責事項｜原油輸送主体の外航運輸業｜共栄タンカー株式会社 | 2024-06-14 15:51:31 |