| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 5,120 | 5,180 | 5,120 | 5,170 | 300 | 80 | 102% | 101% | 300% | ▲ | 100% | 96% | 0% | 99% | 105% |
| 20240926 | 5,180 | 5,190 | 5,180 | 5,190 | 600 | 20 | 100% | 100% | 200% | ▲▲ | 101% | 99% | 0% | 100% | 105% |
| 20240927 | 4,990 | 5,050 | 4,920 | 5,050 | 800 | -140 | 97% | 101% | 133% | ▼ | 100% | 98% | 0% | 97% | 103% |
| 20240930 | 5,050 | 5,050 | 5,050 | 5,050 | 200 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 0% | 97% | 101% |
| 20241001 | 4,955 | 4,955 | 4,955 | 4,955 | 100 | -95 | 98% | 100% | 50% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241002 | 4,950 | 4,960 | 4,950 | 4,960 | 200 | 5 | 100% | 100% | 200% | ▲ | 100% | 99% | 0% | 95% | 100% |
| 20241004 | 4,970 | 4,970 | 4,955 | 4,955 | 200 | -5 | 100% | 100% | 100% | ▼ | 100% | 101% | 0% | 95% | 100% |
| 20241009 | 4,885 | 4,885 | 4,885 | 4,885 | 100 | -70 | 99% | 100% | 50% | ▼▼ | 101% | 100% | 0% | 94% | 100% |
| 20241010 | 4,885 | 4,955 | 4,885 | 4,940 | 300 | 55 | 101% | 101% | 300% | ▲ | 100% | 99% | 0% | 95% | 101% |
| 20241011 | 4,905 | 4,925 | 4,905 | 4,925 | 200 | -15 | 100% | 100% | 67% | ▼ | 100% | 99% | 0% | 95% | 101% |
| 20241018 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | -15 | 100% | 100% | 50% | ▼▼ | 100% | 100% | 100% | 95% | 101% |
| 20241028 | 4,865 | 4,865 | 4,865 | 4,865 | 100 | -45 | 99% | 100% | 100% | ▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241031 | 4,860 | 4,860 | 4,855 | 4,855 | 200 | -10 | 100% | 100% | 200% | ▼▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241101 | 4,865 | 4,865 | 4,850 | 4,850 | 300 | -5 | 100% | 100% | 150% | ▼▼▼▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20241105 | 4,850 | 4,850 | 4,845 | 4,845 | 200 | -5 | 100% | 100% | 67% | ▼▼▼▼▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20241106 | 4,845 | 4,845 | 4,845 | 4,845 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 100% | 93% | 100% |
| 20241107 | 4,845 | 4,845 | 4,845 | 4,845 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 101% | 101% | 93% | 100% |
| 20241108 | 4,820 | 4,820 | 4,820 | 4,820 | 300 | -25 | 99% | 100% | 100% | ▼ | 100% | 100% | 100% | 93% | 100% |
| 20241111 | 4,845 | 4,845 | 4,835 | 4,835 | 200 | 15 | 100% | 100% | 67% | ▲ | 100% | 100% | 100% | 93% | 100% |
| 20241113 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 15 | 100% | 100% | 50% | ▲▲ | 100% | 100% | 100% | 93% | 101% |
| 20241114 | 4,845 | 4,845 | 4,845 | 4,845 | 100 | -5 | 100% | 100% | 100% | ▼ | 100% | 100% | 100% | 93% | 101% |
| 20241115 | 4,845 | 4,845 | 4,845 | 4,845 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 100% | 96% | 101% |
| 20241118 | 4,850 | 4,850 | 4,850 | 4,850 | 300 | 5 | 100% | 100% | 300% | ▲ | 100% | 99% | 100% | 96% | 101% |
| 20241120 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 100% | 98% | 101% |
| 20241122 | 4,850 | 4,850 | 4,850 | 4,850 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 100% | 98% | 101% |
| 20241125 | 4,850 | 4,850 | 4,850 | 4,850 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 101% | 98% | 101% |
| 20241126 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | -40 | 99% | 100% | 50% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20241127 | 4,810 | 4,820 | 4,810 | 4,820 | 300 | 10 | 100% | 100% | 300% | ▲ | 100% | 99% | 100% | 98% | 100% |
| 20241128 | 4,845 | 4,845 | 4,845 | 4,845 | 300 | 25 | 101% | 100% | 100% | ▲▲ | 100% | 100% | 100% | 98% | 101% |
| 20241202 | 4,845 | 4,850 | 4,845 | 4,850 | 400 | 5 | 100% | 100% | 133% | ▲▲▲ | 100% | 101% | 0% | 99% | 101% |
| 20241203 | 4,815 | 4,815 | 4,815 | 4,815 | 200 | -35 | 99% | 100% | 50% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241206 | 4,820 | 4,820 | 4,820 | 4,820 | 200 | 5 | 100% | 100% | 100% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20241209 | 4,820 | 4,820 | 4,810 | 4,810 | 200 | -10 | 100% | 100% | 100% | ▼ | 100% | 99% | 0% | 99% | 100% |
| 20241210 | 4,840 | 4,845 | 4,840 | 4,845 | 200 | 35 | 101% | 100% | 100% | ▲ | 100% | 101% | 0% | 100% | 101% |
| 20241211 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | -35 | 99% | 100% | 50% | ▼ | 100% | 101% | 0% | 99% | 100% |
| 20241212 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241216 | 4,810 | 4,845 | 4,810 | 4,815 | 500 | 5 | 100% | 100% | 500% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | -5 | 100% | 100% | 20% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 4,830 | 4,840 | 4,830 | 4,840 | 300 | 30 | 101% | 100% | 300% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20241220 | 4,830 | 4,830 | 4,830 | 4,830 | 200 | -10 | 100% | 100% | 67% | ▼ | % | % | % | 100% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 700 | 0 | 200 | 0 | 500 |
| 2024-12-06 | 0 | 700 | 0 | 200 | 0 | 500 |
| 2024-11-29 | 0 | 600 | 0 | 200 | 0 | 400 |
| 2024-11-22 | 0 | 500 | 0 | 100 | 0 | 400 |
| 2024-11-15 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-11-08 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-11-01 | 0 | 200 | 0 | 0 | 0 | 200 |
| 2024-10-25 | 0 | 200 | 0 | 0 | 0 | 200 |
| 2024-10-18 | 0 | 200 | 0 | 0 | 0 | 200 |
| 2024-10-11 | 0 | 200 | 0 | 0 | 0 | 200 |
| 2024-10-04 | 0 | 100 | 0 | 0 | 0 | 100 |
| 2024-09-27 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2024-09-20 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2024-09-13 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2024-09-06 | 0 | 200 | 0 | 0 | 0 | 200 |
| 2024-08-30 | 0 | 200 | 0 | 0 | 0 | 200 |
| 2024-08-23 | 0 | 200 | 0 | 0 | 0 | 200 |
| 2024-08-16 | 0 | 200 | 0 | 0 | 0 | 200 |
| 2024-08-09 | 0 | 300 | 0 | 0 | 0 | 300 |
| 2024-08-02 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-07-26 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-07-19 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-07-12 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-07-05 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-06-28 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-06-21 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-06-14 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-06-07 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-05-31 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-05-24 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-05-17 | 0 | 600 | 0 | 0 | 0 | 600 |
| 2024-05-10 | 0 | 700 | 0 | 0 | 0 | 700 |
| 2024-05-02 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2024-04-26 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-04-19 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-04-12 | 0 | 300 | 0 | 0 | 0 | 300 |
| 2024-04-05 | 0 | 300 | 0 | 0 | 0 | 300 |
| 2024-03-29 | 0 | 400 | 0 | 0 | 0 | 400 |
| 2024-03-22 | 0 | 800 | 0 | 200 | 0 | 600 |
| 2024-03-15 | 0 | 1,000 | 0 | 200 | 0 | 800 |
| 2024-03-08 | 0 | 1,300 | 0 | 400 | 0 | 900 |
| 2024-03-01 | 0 | 1,300 | 0 | 400 | 0 | 900 |
| 2024-02-22 | 0 | 1,300 | 0 | 400 | 0 | 900 |
| 2024-02-16 | 0 | 1,100 | 0 | 100 | 0 | 1,000 |
| 2024-02-09 | 0 | 1,100 | 0 | 100 | 0 | 1,000 |
| 2024-02-02 | 0 | 1,100 | 0 | 100 | 0 | 1,000 |
| 2024-01-26 | 0 | 1,200 | 0 | 100 | 0 | 1,100 |
| 2024-01-19 | 0 | 1,300 | 0 | 100 | 0 | 1,200 |
| 2024-01-12 | 0 | 1,500 | 0 | 300 | 0 | 1,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 15:30 | 共同紙 | 特別利益（投資有価証券売却益）の計上及び業績予想の修正に関するお知らせ |
| 20241105 | 15:30 | 共同紙 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240806 | 15:00 | 共同紙 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:00 | 共同紙 | 支配株主等に関する事項について |
| 20240516 | 15:00 | 共同紙 | 定款一部変更に関するお知らせ |
| 20240502 | 15:00 | 共同紙 | 業績予想の修正に関するお知らせ |
| 20240301 | 15:00 | 共同紙 | 代表取締役及び執行役員の異動に関するお知らせ |
| 20240206 | 15:00 | 共同紙 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9849 | 1 | 株式会社共同紙販ホールディングス | 2024-12-22 03:27:05 |
| 9849 | 2 | 2024/06/27 支配株主等に関する事項について（100KB） | 2024-06-27 17:37:21 |
| 9849 | 2 | 支配株主等に関する事項について | ニュースリリース | 共同紙販ホールディングス | 2024-06-27 17:34:05 |
| 9849 | 2 | IR情報 | 株式会社共同紙販ホールディングス | 2024-06-18 10:26:09 |
| 9849 | 2 | 株価 | 株式情報 | IR情報 | 株式会社共同紙販ホールディングス | 2024-06-14 16:27:23 |
| 9849 | 2 | 株主総会 | 株式情報 | IR情報 | 株式会社共同紙販ホールディングス | 2024-06-14 16:27:22 |
| 9849 | 2 | 配当 | 株式情報 | IR情報 | 株式会社共同紙販ホールディングス | 2024-06-14 16:27:21 |
| 9849 | 2 | 株式の状況 | 株式情報 | IR情報 | 株式会社共同紙販ホールディングス | 2024-06-14 16:27:19 |
| 9849 | 2 | SDGsへの取り組み | 中期経営計画 | IR情報 | 株式会社共同紙販ホールディングス | 2024-06-14 16:27:18 |
| 9849 | 2 | 経営数値目標 | 中期経営計画 | IR情報 | 株式会社共同紙販ホールディングス | 2024-06-14 16:27:17 |