[5444]大和工:【電炉】H形鋼や溝形鋼が主体日米韓タイに製造拠点
Yahoo! 【プライム/鉄鋼】 売上高:1682680 当期純利益:318330 総資産:6574810 時価:6345億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 9,093 | 9,225 | 9,086 | 9,192 | 106,300 | -6,900 | 101% | ▲▲ | 2222 | 51 | 6 | 97% | 8% |
| 20250818 | 9,022 | 9,137 | 8,963 | 9,093 | 113,200 | -10,100 | 101% | ▲ | 2282 | 51 | 6 | 96% | 7% |
| 20250814 | 9,070 | 9,070 | 8,966 | 9,031 | 120,400 | -40,100 | 99% | ▼▼ | 8888 | 0 | 8 | 95% | 6% |
| 20250815 | 9,071 | 9,071 | 8,952 | 9,023 | 123,300 | 2,900 | 100% | ▼▼▼ | 1717 | 24 | 7 | 95% | 6% |
| 20250825 | 9,520 | 9,605 | 9,520 | 9,545 | 146,800 | -9,000 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250827 | 9,653 | 9,714 | 9,600 | 9,664 | 155,700 | -72,400 | 100% | ▲▲▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 14% |
| 20250822 | 9,450 | 9,502 | 9,403 | 9,464 | 155,800 | -31,700 | 101% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20250813 | 9,117 | 9,216 | 9,064 | 9,082 | 160,500 | -172,000 | 100% | ▼ | 8288 | 0 | 10 | 96% | 7% |
| 20250806 | 8,920 | 9,002 | 8,881 | 8,953 | 171,600 | -67,400 | 101% | ▲▲▲▲ | 2222 | 0 | 11 | 94% | 5% |
| 20250808 | 9,140 | 9,178 | 9,057 | 9,085 | 177,300 | -20,100 | 100% | ▼ | 2228 | 51 | 12 | 96% | 7% |
| 20250729 | 9,438 | 9,475 | 9,382 | 9,475 | 186,500 | -26,000 | 100% | ▲▲ | 2822 | 0 | 0 | 100% | 9% |
| 20250821 | 9,308 | 9,522 | 9,282 | 9,403 | 187,500 | -48,900 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 11% |
| 20250828 | 9,727 | 9,804 | 9,673 | 9,762 | 192,600 | 36,900 | 101% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250807 | 8,997 | 9,140 | 8,987 | 9,115 | 197,400 | 25,800 | 102% | ▲▲▲▲▲ | 1111 | 40 | 11 | 96% | 7% |
| 20250730 | 9,405 | 9,510 | 9,400 | 9,486 | 202,700 | 16,200 | 100% | ▲▲▲ | 1171 | 0 | 0 | 100% | 7% |
| 20250728 | 9,400 | 9,472 | 9,394 | 9,447 | 212,500 | 36,300 | 100% | ▲ | 7111 | 0 | 0 | 100% | 8% |
| 20250826 | 9,664 | 9,695 | 9,539 | 9,637 | 228,100 | 81,300 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250820 | 8,944 | 9,369 | 8,944 | 9,264 | 236,400 | 130,100 | 101% | ▲▲▲ | 1771 | 10 | 2 | 98% | 9% |
| 20250805 | 8,633 | 8,852 | 8,621 | 8,847 | 239,000 | -72,800 | 102% | ▲▲▲ | 2222 | 0 | 3 | 93% | 4% |
| 20250804 | 8,418 | 8,693 | 8,376 | 8,655 | 311,800 | -329,000 | 102% | ▲▲ | 8882 | 0 | 2 | 91% | 2% |
| 20250812 | 9,150 | 9,223 | 8,933 | 9,118 | 332,500 | 155,200 | 100% | ▲ | 1711 | 0 | 11 | 96% | 7% |
| 20250801 | 8,508 | 8,768 | 8,489 | 8,523 | 640,800 | -867,900 | 100% | ▲ | 8282 | 0 | 4 | 90% | 0% |
| 20250731 | 9,480 | 9,547 | 8,351 | 8,497 | 1,508,700 | 1,306,000 | 90% | ▼ | 1717 | 22 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5444 | Barclays Capital Securities Ltd | 327,400 | 1% | ▲ | 10,100 |
| 2025-08-08 | 5444 | Barclays Capital Securities Ltd | 325,400 | 1% | ▲ | |
| 2025-08-12 | 5444 | Barclays Capital Securities Ltd | 317,300 | 0% | ▼ | -8,100 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 338,600 | 39,100 | 283,500 | 16,100 | 55,100 | 23,000 |
| 2025-08-08 | 279,300 | 27,200 | 256,300 | 13,000 | 23,000 | 14,200 |
| 2025-08-15 | 103,500 | 22,400 | 81,000 | 10,900 | 22,500 | 11,500 |
| 2025-08-22 | 34,100 | 27,300 | 15,200 | 11,200 | 18,900 | 16,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-22 14:58 | S100U9K5 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-02-07 10:11 | S100V721 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-04-22 14:46 | S100VNEA | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-20 14:29 | S100W0ML | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |