[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:6352億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 9,022 | 9,137 | 8,963 | 9,093 | 113,200 | -10,100 | 101% | ▲ | 2282 | 51 | 6 | 96% | 7% |
| 20250819 | 9,093 | 9,225 | 9,086 | 9,192 | 106,300 | -6,900 | 101% | ▲▲ | 2222 | 51 | 6 | 97% | 8% |
| 20250820 | 8,944 | 9,369 | 8,944 | 9,264 | 236,400 | 130,100 | 101% | ▲▲▲ | 1771 | 10 | 2 | 98% | 9% |
| 20250821 | 9,308 | 9,522 | 9,282 | 9,403 | 187,500 | -48,900 | 102% | ▲▲▲▲ | 2222 | 0 | 9 | 99% | 11% |
| 20250822 | 9,450 | 9,502 | 9,403 | 9,464 | 155,800 | -31,700 | 101% | ▲▲▲▲▲ | 8222 | 0 | 10 | 100% | 11% |
| 20250825 | 9,520 | 9,605 | 9,520 | 9,545 | 146,800 | -9,000 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 12% |
| 20250826 | 9,664 | 9,695 | 9,539 | 9,637 | 228,100 | 81,300 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 13% |
| 20250827 | 9,653 | 9,714 | 9,600 | 9,664 | 155,700 | -72,400 | 100% | ▲▲▲▲▲▲▲▲ | 2282 | 0 | 8 | 100% | 14% |
| 20250829 | 9,739 | 9,762 | 9,679 | 9,693 | 125,200 | -67,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 14% |
| 20250901 | 9,715 | 9,780 | 9,673 | 9,751 | 163,900 | 38,700 | 101% | ▲ | 1771 | 0 | 0 | 100% | 13% |
| 20250917 | 9,890 | 9,890 | 9,708 | 9,759 | 123,800 | -39,400 | 99% | ▼ | 8828 | 0 | 0 | 96% | 5% |
| 20250828 | 9,727 | 9,804 | 9,673 | 9,762 | 192,600 | 36,900 | 101% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250918 | 9,759 | 9,777 | 9,626 | 9,773 | 200,000 | 76,200 | 100% | ▲ | 7771 | 0 | 0 | 96% | 4% |
| 20250903 | 9,820 | 9,950 | 9,776 | 9,790 | 185,200 | -1,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20250902 | 9,800 | 9,878 | 9,752 | 9,824 | 186,200 | 22,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250910 | 9,899 | 9,920 | 9,824 | 9,866 | 136,000 | -13,400 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
| 20250911 | 9,913 | 9,984 | 9,872 | 9,874 | 113,100 | -22,900 | 100% | ▲ | 2222 | 0 | 0 | 97% | 9% |
| 20250912 | 9,934 | 10,025 | 9,852 | 9,891 | 169,500 | 56,400 | 100% | ▲▲ | 1711 | 0 | 0 | 97% | 9% |
| 20250916 | 9,866 | 9,955 | 9,791 | 9,896 | 163,200 | -6,300 | 100% | ▲▲▲ | 8882 | 0 | 0 | 97% | 8% |
| 20250909 | 10,220 | 10,220 | 9,899 | 9,899 | 149,400 | -42,100 | 97% | ▼ | 8828 | 0 | 0 | 97% | 10% |
| 20250904 | 9,860 | 10,005 | 9,848 | 10,005 | 110,000 | -75,200 | 102% | ▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250905 | 10,075 | 10,160 | 10,020 | 10,145 | 178,800 | 68,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250908 | 10,200 | 10,260 | 10,080 | 10,190 | 191,500 | 12,700 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-28 | 5444 | GOLDMAN SACHS INTERNATIONAL | 335,228 | 1% | ▲ | |
| 2025-09-12 | 5444 | GOLDMAN SACHS INTERNATIONAL | 317,268 | 0% | ▼ | -17,960 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 34,100 | 27,300 | 15,200 | 11,200 | 18,900 | 16,100 |
| 2025-08-29 | 38,600 | 29,000 | 14,700 | 11,300 | 23,900 | 17,700 |
| 2025-09-05 | 33,400 | 30,800 | 14,100 | 11,900 | 19,300 | 18,900 |
| 2025-09-12 | 38,000 | 29,800 | 14,200 | 14,100 | 23,800 | 15,700 |
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） |