| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 5,700 | 5,700 | 5,500 | 5,550 | 1,200 | -50 | 99% | 97% | 86% | ▼ | 101% | 106% | 121% | 99% | 113% |
| 20250311 | 5,550 | 5,600 | 5,500 | 5,600 | 2,600 | 50 | 101% | 101% | 217% | ▲ | 102% | 108% | 115% | 100% | 114% |
| 20250312 | 5,700 | 5,880 | 5,700 | 5,800 | 700 | 200 | 104% | 102% | 27% | ▲▲ | 101% | 112% | 112% | 100% | 118% |
| 20250313 | 5,730 | 5,760 | 5,710 | 5,760 | 400 | -40 | 99% | 101% | 57% | ▼ | 100% | 114% | 112% | 99% | 118% |
| 20250314 | 5,750 | 5,750 | 5,750 | 5,750 | 300 | -10 | 100% | 100% | 75% | ▼▼ | 101% | 121% | 110% | 99% | 117% |
| 20250318 | 5,830 | 5,900 | 5,830 | 5,900 | 200 | 150 | 103% | 101% | 67% | ▲ | 104% | 119% | 103% | 100% | 118% |
| 20250319 | 5,920 | 6,150 | 5,910 | 6,150 | 6,500 | 250 | 104% | 104% | 3250% | ▲▲ | 103% | 110% | 98% | 100% | 123% |
| 20250321 | 6,200 | 6,400 | 6,170 | 6,390 | 3,100 | 240 | 104% | 103% | 48% | ▲▲▲ | 103% | 105% | 95% | 100% | 128% |
| 20250324 | 6,390 | 6,550 | 6,300 | 6,550 | 17,400 | 160 | 103% | 103% | 561% | ▲▲▲▲ | 108% | 100% | 94% | 100% | 130% |
| 20250325 | 6,560 | 7,090 | 6,560 | 7,070 | 5,500 | 520 | 108% | 108% | 32% | ▲▲▲▲▲ | 96% | 91% | 87% | 100% | 134% |
| 20250326 | 7,070 | 7,070 | 6,790 | 6,800 | 3,400 | -270 | 96% | 96% | 62% | ▼ | 99% | 94% | 91% | 96% | 129% |
| 20250327 | 6,800 | 6,800 | 6,660 | 6,720 | 1,200 | -80 | 99% | 99% | 35% | ▼▼ | 100% | 98% | 95% | 95% | 128% |
| 20250328 | 6,520 | 6,530 | 6,220 | 6,530 | 700 | -190 | 97% | 100% | 58% | ▼▼▼ | 97% | 94% | 96% | 92% | 124% |
| 20250331 | 6,430 | 6,680 | 6,220 | 6,230 | 4,500 | -300 | 95% | 97% | 643% | ▼▼▼▼ | 101% | 89% | 101% | 88% | 118% |
| 20250401 | 6,330 | 6,410 | 6,330 | 6,410 | 1,900 | 180 | 103% | 101% | 42% | ▲ | 99% | 86% | 98% | 91% | 120% |
| 20250402 | 6,490 | 6,610 | 6,390 | 6,420 | 1,300 | 10 | 100% | 99% | 68% | ▲▲ | 97% | 93% | 103% | 91% | 120% |
| 20250403 | 6,220 | 6,220 | 6,040 | 6,050 | 3,600 | -370 | 94% | 97% | 277% | ▼ | 95% | 102% | 107% | 86% | 112% |
| 20250404 | 5,970 | 5,970 | 5,200 | 5,660 | 8,000 | -390 | 94% | 95% | 222% | ▼▼ | 92% | 100% | 105% | 80% | 105% |
| 20250408 | 6,070 | 6,070 | 5,590 | 5,590 | 400 | -70 | 99% | 92% | 5% | ▼▼▼ | 102% | 109% | 123% | 79% | 101% |
| 20250409 | 5,500 | 5,670 | 5,500 | 5,600 | 700 | 10 | 100% | 102% | 175% | ▲ | 101% | 103% | 118% | 79% | 101% |
| 20250410 | 5,750 | 5,810 | 5,730 | 5,810 | 600 | 210 | 104% | 101% | 86% | ▲▲ | 103% | 102% | 115% | 82% | 104% |
| 20250411 | 5,910 | 6,250 | 5,910 | 6,080 | 2,500 | 270 | 105% | 103% | 417% | ▲▲▲ | 102% | 103% | 115% | 86% | 109% |
| 20250414 | 5,880 | 5,970 | 5,840 | 5,970 | 1,300 | -110 | 98% | 102% | 52% | ▼ | 100% | 106% | 117% | 84% | 107% |
| 20250415 | 5,810 | 5,910 | 5,810 | 5,820 | 400 | -150 | 97% | 100% | 31% | ▼▼ | 100% | 104% | 110% | 82% | 104% |
| 20250416 | 5,920 | 5,920 | 5,920 | 5,920 | 100 | 100 | 102% | 100% | 25% | ▲ | 100% | 102% | 105% | 84% | 106% |
| 20250418 | 6,030 | 6,030 | 6,030 | 6,030 | 100 | 110 | 102% | 100% | 100% | ▲▲ | 99% | 103% | 104% | 85% | 108% |
| 20250422 | 6,030 | 6,030 | 5,920 | 5,980 | 500 | -50 | 99% | 99% | 500% | ▼ | 100% | 101% | 99% | 85% | 107% |
| 20250424 | 6,170 | 6,170 | 6,170 | 6,170 | 200 | 190 | 103% | 100% | 40% | ▲ | 100% | 103% | 99% | 87% | 110% |
| 20250425 | 6,170 | 6,170 | 6,100 | 6,170 | 400 | 0 | 100% | 100% | 200% | -- | 103% | 113% | 101% | 87% | 110% |
| 20250428 | 6,000 | 6,170 | 6,000 | 6,170 | 300 | 0 | 100% | 103% | 75% | -- | 100% | 110% | 99% | 91% | 110% |
| 20250430 | 6,170 | 6,200 | 6,170 | 6,200 | 300 | 30 | 100% | 100% | 100% | ▲ | 100% | 105% | 99% | 92% | 111% |
| 20250501 | 6,210 | 6,220 | 6,210 | 6,210 | 400 | 10 | 100% | 100% | 133% | ▲▲ | 102% | 102% | 98% | 95% | 111% |
| 20250502 | 6,230 | 6,380 | 6,230 | 6,380 | 700 | 170 | 103% | 102% | 175% | ▲▲▲ | 103% | 95% | 93% | 99% | 114% |
| 20250507 | 6,580 | 6,770 | 6,480 | 6,770 | 1,600 | 390 | 106% | 103% | 229% | ▲▲▲▲ | 98% | 92% | 95% | 100% | 121% |
| 20250508 | 6,650 | 6,650 | 6,530 | 6,530 | 400 | -240 | 96% | 98% | 25% | ▼ | 98% | 95% | 98% | 96% | 117% |
| 20250509 | 6,430 | 6,430 | 6,330 | 6,330 | 200 | -200 | 97% | 98% | 50% | ▼▼ | 98% | 95% | 98% | 94% | 113% |
| 20250513 | 6,430 | 6,430 | 6,280 | 6,280 | 300 | -50 | 99% | 98% | 150% | ▼▼▼ | 99% | 100% | 103% | 93% | 112% |
| 20250515 | 6,080 | 6,080 | 6,020 | 6,020 | 300 | -260 | 96% | 99% | 100% | ▼▼▼▼ | 100% | 100% | 0% | 89% | 108% |
| 20250516 | 6,100 | 6,110 | 6,090 | 6,090 | 600 | 70 | 101% | 100% | 200% | ▲ | 103% | 104% | 0% | 90% | 109% |
| 20250519 | 5,910 | 6,080 | 5,820 | 6,080 | 700 | -10 | 100% | 103% | 117% | ▼ | 100% | 100% | 0% | 90% | 105% |
| 20250520 | 6,080 | 6,080 | 6,080 | 6,080 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 101% | 0% | 90% | 104% |
| 20250527 | 6,080 | 6,080 | 6,080 | 6,080 | 200 | 0 | 100% | 100% | 200% | -- | 103% | 103% | 0% | 90% | 104% |
| 20250529 | 5,980 | 6,130 | 5,980 | 6,130 | 600 | 50 | 101% | 103% | 300% | ▲ | 100% | 103% | 0% | 91% | 105% |
| 20250530 | 6,110 | 6,110 | 6,110 | 6,110 | 400 | -20 | 100% | 100% | 67% | ▼ | 100% | 103% | 0% | 90% | 103% |
| 20250602 | 6,130 | 6,130 | 6,110 | 6,110 | 300 | 0 | 100% | 100% | 75% | -- | 101% | 0% | 0% | 90% | 102% |
| 20250604 | 6,110 | 6,150 | 6,090 | 6,150 | 900 | 40 | 101% | 101% | 300% | ▲ | 100% | 0% | 0% | 91% | 103% |
| 20250605 | 6,110 | 6,110 | 6,110 | 6,110 | 100 | -40 | 99% | 100% | 11% | ▼ | 103% | 0% | 0% | 90% | 101% |
| 20250606 | 6,110 | 6,290 | 6,110 | 6,290 | 1,000 | 180 | 103% | 103% | 1000% | ▲ | % | % | % | 93% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 8,800 | 0 | 2,400 | 0 | 6,400 |
| 2025-05-23 | 0 | 8,600 | 0 | 2,400 | 0 | 6,200 |
| 2025-05-16 | 0 | 8,600 | 0 | 2,400 | 0 | 6,200 |
| 2025-05-09 | 0 | 8,400 | 0 | 2,400 | 0 | 6,000 |
| 2025-05-02 | 0 | 8,400 | 0 | 2,400 | 0 | 6,000 |
| 2025-04-25 | 0 | 8,300 | 0 | 2,500 | 0 | 5,800 |
| 2025-04-18 | 0 | 8,000 | 0 | 2,700 | 0 | 5,300 |
| 2025-04-11 | 0 | 8,600 | 0 | 2,700 | 0 | 5,900 |
| 2025-04-04 | 0 | 9,600 | 0 | 2,800 | 0 | 6,800 |
| 2025-03-28 | 0 | 15,700 | 0 | 3,400 | 0 | 12,300 |
| 2025-03-21 | 0 | 16,900 | 0 | 7,800 | 0 | 9,100 |
| 2025-03-14 | 0 | 13,600 | 0 | 4,100 | 0 | 9,500 |
| 2025-03-07 | 0 | 16,000 | 0 | 4,300 | 0 | 11,700 |
| 2025-02-28 | 0 | 15,900 | 0 | 4,000 | 0 | 11,900 |
| 2025-02-21 | 0 | 15,900 | 0 | 4,100 | 0 | 11,800 |
| 2025-02-14 | 0 | 15,300 | 0 | 3,000 | 0 | 12,300 |
| 2025-02-07 | 0 | 14,900 | 0 | 2,800 | 0 | 12,100 |
| 2025-01-31 | 0 | 14,600 | 0 | 2,900 | 0 | 11,700 |
| 2025-01-24 | 0 | 13,700 | 0 | 2,500 | 0 | 11,200 |
| 2025-01-17 | 200 | 18,100 | 200 | 3,800 | 0 | 14,300 |
| 2025-01-10 | 0 | 16,700 | 0 | 4,800 | 0 | 11,900 |
| 2024-12-27 | 0 | 13,800 | 0 | 4,200 | 0 | 9,600 |
| 2024-12-20 | 0 | 12,800 | 0 | 3,900 | 0 | 8,900 |
| 2024-12-13 | 0 | 11,800 | 0 | 3,900 | 0 | 7,900 |
| 2024-12-06 | 0 | 11,600 | 0 | 3,900 | 0 | 7,700 |
| 2024-11-29 | 0 | 11,600 | 0 | 3,900 | 0 | 7,700 |
| 2024-11-22 | 0 | 11,300 | 0 | 3,800 | 0 | 7,500 |
| 2024-11-15 | 0 | 11,800 | 0 | 4,000 | 0 | 7,800 |
| 2024-11-08 | 0 | 12,000 | 0 | 4,000 | 0 | 8,000 |
| 2024-11-01 | 0 | 12,100 | 0 | 4,000 | 0 | 8,100 |
| 2024-10-25 | 0 | 12,300 | 0 | 4,300 | 0 | 8,000 |
| 2024-10-18 | 0 | 11,800 | 0 | 4,300 | 0 | 7,500 |
| 2024-10-11 | 0 | 11,800 | 0 | 4,300 | 0 | 7,500 |
| 2024-10-04 | 0 | 11,900 | 0 | 4,300 | 0 | 7,600 |
| 2024-09-27 | 0 | 12,600 | 0 | 4,900 | 0 | 7,700 |
| 2024-09-20 | 0 | 11,900 | 0 | 4,700 | 0 | 7,200 |
| 2024-09-13 | 0 | 21,800 | 0 | 14,400 | 0 | 7,400 |
| 2024-09-06 | 0 | 21,700 | 0 | 14,300 | 0 | 7,400 |
| 2024-08-30 | 0 | 21,800 | 0 | 14,300 | 0 | 7,500 |
| 2024-08-23 | 0 | 21,800 | 0 | 14,000 | 0 | 7,800 |
| 2024-08-16 | 0 | 21,600 | 0 | 13,700 | 0 | 7,900 |
| 2024-08-09 | 0 | 22,200 | 0 | 13,800 | 0 | 8,400 |
| 2024-08-02 | 0 | 23,500 | 0 | 14,100 | 0 | 9,400 |
| 2024-07-26 | 0 | 22,900 | 0 | 13,900 | 0 | 9,000 |
| 2024-07-19 | 0 | 23,400 | 0 | 13,300 | 0 | 10,100 |
| 2024-07-12 | 0 | 21,900 | 0 | 12,700 | 0 | 9,200 |
| 2024-07-05 | 0 | 19,400 | 0 | 12,100 | 0 | 7,300 |
| 2024-06-28 | 0 | 20,400 | 0 | 13,300 | 0 | 7,100 |
| 2024-06-21 | 0 | 20,700 | 0 | 13,200 | 0 | 7,500 |
| 2024-06-14 | 0 | 21,000 | 0 | 12,500 | 0 | 8,500 |
| 2024-06-07 | 0 | 20,900 | 0 | 12,400 | 0 | 8,500 |
| 2024-05-31 | 0 | 21,000 | 0 | 12,200 | 0 | 8,800 |
| 2024-05-24 | 0 | 20,700 | 0 | 12,300 | 0 | 8,400 |
| 2024-05-17 | 0 | 20,500 | 0 | 12,300 | 0 | 8,200 |
| 2024-05-10 | 0 | 20,700 | 0 | 12,300 | 0 | 8,400 |
| 2024-05-02 | 0 | 19,500 | 0 | 12,100 | 0 | 7,400 |
| 2024-04-26 | 0 | 19,000 | 0 | 11,600 | 0 | 7,400 |
| 2024-04-19 | 0 | 19,300 | 0 | 11,200 | 0 | 8,100 |
| 2024-04-12 | 0 | 19,400 | 0 | 11,200 | 0 | 8,200 |
| 2024-04-05 | 0 | 18,800 | 0 | 11,200 | 0 | 7,600 |
| 2024-03-29 | 0 | 18,800 | 0 | 11,100 | 0 | 7,700 |
| 2024-03-22 | 0 | 19,500 | 0 | 11,300 | 0 | 8,200 |
| 2024-03-15 | 0 | 19,200 | 0 | 11,100 | 0 | 8,100 |
| 2024-03-08 | 0 | 19,300 | 0 | 11,100 | 0 | 8,200 |
| 2024-03-01 | 0 | 19,500 | 0 | 11,300 | 0 | 8,200 |
| 2024-02-22 | 0 | 19,600 | 0 | 11,300 | 0 | 8,300 |
| 2024-02-16 | 0 | 20,300 | 0 | 11,600 | 0 | 8,700 |
| 2024-02-09 | 0 | 20,400 | 0 | 11,600 | 0 | 8,800 |
| 2024-02-02 | 0 | 20,400 | 0 | 11,700 | 0 | 8,700 |
| 2024-01-26 | 0 | 20,500 | 0 | 11,800 | 0 | 8,700 |
| 2024-01-19 | 0 | 19,500 | 0 | 11,700 | 0 | 7,800 |
| 2024-01-12 | 0 | 15,700 | 0 | 9,600 | 0 | 6,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250228 | 15:30 | 協和コンサル | 支配株主等に関する事項について |
| 20250227 | 15:30 | 協和コンサル | 上場維持基準への適合（流通株式時価総額）及び上場維持基準への適合に向けた計画（株主数）について |
| 20250117 | 15:30 | 協和コンサル | 2024年11月期 決算短信〔日本基準〕（連結） |
| 20241011 | 15:00 | 協和コンサル | 2024年11月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | 協和コンサル | 2024年11月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240229 | 15:00 | 協和コンサル | 支配株主等に関する事項について |
| 20240228 | 15:00 | 協和コンサル | 役員人事に関するお知らせ |
| 20240228 | 15:00 | 協和コンサル | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240124 | 14:00 | 協和コンサル | 代表取締役の異動（退任）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 |
|---|---|---|---|---|---|
| S100VGNI | 350 | 2025-03-28 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 |
| S100VFRF | 350 | 2025-03-25 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 |
| S100V3BJ | 350 | 2025-01-17 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 |
| S100UHGR | 360 | 2024-10-04 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） |
| S100UGNA | 350 | 2024-10-03 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 |
| S100TYEN | 350 | 2024-07-05 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
| code | cate | site_title | modified |
|---|---|---|---|
| 9647 | 1 | ???ｮ???ﾐ?ｦ?a?R???T???^???c | 2025-06-08 11:21:41 |
| 9647 | 2 | IR情報 | 株式会社協和コンサルタンツ | 2024-06-15 13:36:21 |
| 9647 | 2 | 採用情報 | 株式会社協和コンサルタンツ | 2024-06-14 17:04:35 |
| 9647 | 3 | 2025?N11??????1?l?ｼ?????Z?Z?M[???{????]?i?A???j???f?ﾚ?ｵ?ﾜ?ｵ?ｽ?B | 2025-04-11 19:33:53 |
| 9647 | 3 | ?L?ｿ?ﾘ????????-??64???i2023?N12??1??-2024?N11??30???j???f?ﾚ?ｵ?ﾜ?ｵ?ｽ?B | 2025-02-27 22:33:50 |
| 9647 | 3 | 2024?N11???????Z?Z?M?k???{?????l(?A??)???f?ﾚ?ｵ?ﾜ?ｵ?ｽ?B | 2025-01-17 22:33:44 |
| 9647 | 3 | 2024?N11??????3?l?ｼ?????Z?Z?M?i?A???j???f?ﾚ?ｵ?ﾜ?ｵ?ｽ?B | 2024-10-12 00:34:04 |
| 9647 | 3 | 2024年11月期第2四半期決算短信（連結）を掲載しました。 | 2024-07-13 03:33:32 |
| 9647 | 3 | 四半期報告書-第64期第2四半期（2024年03月01日-2024年05月31日）を掲載しました。 | 2024-07-13 03:33:31 |
| 9647 | 3 | 会計監査人の異動に関するお知らせ | 2024-06-16 07:20:28 |