9647--協和コンサル-【サービス業】【建設コンサル】公共工事が主体
売上高:76790-当期純利益:4020-総資産:70770-時価:3686569----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503105,7005,7005,5005,5501,200-5099%97%86%101%106%121%99%113%
202503115,5505,6005,5005,6002,60050101%101%217%102%108%115%100%114%
202503125,7005,8805,7005,800700200104%102%27%▲▲101%112%112%100%118%
202503135,7305,7605,7105,760400-4099%101%57%100%114%112%99%118%
202503145,7505,7505,7505,750300-10100%100%75%▼▼101%121%110%99%117%
202503185,8305,9005,8305,900200150103%101%67%104%119%103%100%118%
202503195,9206,1505,9106,1506,500250104%104%3250%▲▲103%110%98%100%123%
202503216,2006,4006,1706,3903,100240104%103%48%▲▲▲103%105%95%100%128%
202503246,3906,5506,3006,55017,400160103%103%561%▲▲▲▲108%100%94%100%130%
202503256,5607,0906,5607,0705,500520108%108%32%▲▲▲▲▲96%91%87%100%134%
202503267,0707,0706,7906,8003,400-27096%96%62%99%94%91%96%129%
202503276,8006,8006,6606,7201,200-8099%99%35%▼▼100%98%95%95%128%
202503286,5206,5306,2206,530700-19097%100%58%▼▼▼97%94%96%92%124%
202503316,4306,6806,2206,2304,500-30095%97%643%▼▼▼▼101%89%101%88%118%
202504016,3306,4106,3306,4101,900180103%101%42%99%86%98%91%120%
202504026,4906,6106,3906,4201,30010100%99%68%▲▲97%93%103%91%120%
202504036,2206,2206,0406,0503,600-37094%97%277%95%102%107%86%112%
202504045,9705,9705,2005,6608,000-39094%95%222%▼▼92%100%105%80%105%
202504086,0706,0705,5905,590400-7099%92%5%▼▼▼102%109%123%79%101%
202504095,5005,6705,5005,60070010100%102%175%101%103%118%79%101%
202504105,7505,8105,7305,810600210104%101%86%▲▲103%102%115%82%104%
202504115,9106,2505,9106,0802,500270105%103%417%▲▲▲102%103%115%86%109%
202504145,8805,9705,8405,9701,300-11098%102%52%100%106%117%84%107%
202504155,8105,9105,8105,820400-15097%100%31%▼▼100%104%110%82%104%
202504165,9205,9205,9205,920100100102%100%25%100%102%105%84%106%
202504186,0306,0306,0306,030100110102%100%100%▲▲99%103%104%85%108%
202504226,0306,0305,9205,980500-5099%99%500%100%101%99%85%107%
202504246,1706,1706,1706,170200190103%100%40%100%103%99%87%110%
202504256,1706,1706,1006,1704000100%100%200%--103%113%101%87%110%
202504286,0006,1706,0006,1703000100%103%75%--100%110%99%91%110%
202504306,1706,2006,1706,20030030100%100%100%100%105%99%92%111%
202505016,2106,2206,2106,21040010100%100%133%▲▲102%102%98%95%111%
202505026,2306,3806,2306,380700170103%102%175%▲▲▲103%95%93%99%114%
202505076,5806,7706,4806,7701,600390106%103%229%▲▲▲▲98%92%95%100%121%
202505086,6506,6506,5306,530400-24096%98%25%98%95%98%96%117%
202505096,4306,4306,3306,330200-20097%98%50%▼▼98%95%98%94%113%
202505136,4306,4306,2806,280300-5099%98%150%▼▼▼99%100%103%93%112%
202505156,0806,0806,0206,020300-26096%99%100%▼▼▼▼100%100%0%89%108%
202505166,1006,1106,0906,09060070101%100%200%103%104%0%90%109%
202505195,9106,0805,8206,080700-10100%103%117%100%100%0%90%105%
202505206,0806,0806,0806,0801000100%100%14%--100%101%0%90%104%
202505276,0806,0806,0806,0802000100%100%200%--103%103%0%90%104%
202505295,9806,1305,9806,13060050101%103%300%100%103%0%91%105%
202505306,1106,1106,1106,110400-20100%100%67%100%103%0%90%103%
202506026,1306,1306,1106,1103000100%100%75%--101%0%0%90%102%
202506046,1106,1506,0906,15090040101%101%300%100%0%0%91%103%
202506056,1106,1106,1106,110100-4099%100%11%103%0%0%90%101%
202506066,1106,2906,1106,2901,000180103%103%1000%%%%93%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3008,80002,40006,400
2025-05-2308,60002,40006,200
2025-05-1608,60002,40006,200
2025-05-0908,40002,40006,000
2025-05-0208,40002,40006,000
2025-04-2508,30002,50005,800
2025-04-1808,00002,70005,300
2025-04-1108,60002,70005,900
2025-04-0409,60002,80006,800
2025-03-28015,70003,400012,300
2025-03-21016,90007,80009,100
2025-03-14013,60004,10009,500
2025-03-07016,00004,300011,700
2025-02-28015,90004,000011,900
2025-02-21015,90004,100011,800
2025-02-14015,30003,000012,300
2025-02-07014,90002,800012,100
2025-01-31014,60002,900011,700
2025-01-24013,70002,500011,200
2025-01-1720018,1002003,800014,300
2025-01-10016,70004,800011,900
2024-12-27013,80004,20009,600
2024-12-20012,80003,90008,900
2024-12-13011,80003,90007,900
2024-12-06011,60003,90007,700
2024-11-29011,60003,90007,700
2024-11-22011,30003,80007,500
2024-11-15011,80004,00007,800
2024-11-08012,00004,00008,000
2024-11-01012,10004,00008,100
2024-10-25012,30004,30008,000
2024-10-18011,80004,30007,500
2024-10-11011,80004,30007,500
2024-10-04011,90004,30007,600
2024-09-27012,60004,90007,700
2024-09-20011,90004,70007,200
2024-09-13021,800014,40007,400
2024-09-06021,700014,30007,400
2024-08-30021,800014,30007,500
2024-08-23021,800014,00007,800
2024-08-16021,600013,70007,900
2024-08-09022,200013,80008,400
2024-08-02023,500014,10009,400
2024-07-26022,900013,90009,000
2024-07-19023,400013,300010,100
2024-07-12021,900012,70009,200
2024-07-05019,400012,10007,300
2024-06-28020,400013,30007,100
2024-06-21020,700013,20007,500
2024-06-14021,000012,50008,500
2024-06-07020,900012,40008,500
2024-05-31021,000012,20008,800
2024-05-24020,700012,30008,400
2024-05-17020,500012,30008,200
2024-05-10020,700012,30008,400
2024-05-02019,500012,10007,400
2024-04-26019,000011,60007,400
2024-04-19019,300011,20008,100
2024-04-12019,400011,20008,200
2024-04-05018,800011,20007,600
2024-03-29018,800011,10007,700
2024-03-22019,500011,30008,200
2024-03-15019,200011,10008,100
2024-03-08019,300011,10008,200
2024-03-01019,500011,30008,200
2024-02-22019,600011,30008,300
2024-02-16020,300011,60008,700
2024-02-09020,400011,60008,800
2024-02-02020,400011,70008,700
2024-01-26020,500011,80008,700
2024-01-19019,500011,70007,800
2024-01-12015,70009,60006,100

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VGNI3502025-03-28 13:04株式会社協和コンサルタンツフリージア・マクロス株式会社変更報告書
S100VFRF3502025-03-25 14:41株式会社協和コンサルタンツフリージア・マクロス株式会社変更報告書
S100V3BJ3502025-01-17 13:39株式会社協和コンサルタンツフリージア・マクロス株式会社変更報告書
S100UHGR3602024-10-04 09:00株式会社 協和コンサルタンツ株式会社デジタル・メディア総合研究所訂正報告書(大量保有報告書・変更報告書)
S100UGNA3502024-10-03 15:00株式会社 協和コンサルタンツ株式会社デジタル・メディア総合研究所変更報告書
S100TYEN3502024-07-05 12:51株式会社協和コンサルタンツフリージア・マクロス株式会社変更報告書

企業サイト更新情報