[5471]大同特鋼:【特殊鋼】特殊鋼で世界首位級、造船、航空機向け高級鋼を拡大
Yahoo! 【プライム/鉄鋼】 売上高:5749450 当期純利益:283140 総資産:7829740 時価:2726億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,041 | 1,120 | 1,040 | 1,093 | 2,079,300 | 1,454,300 | 105% | ▲ | 1771 | 10 | 2 | 100% | 13% |
| 20250729 | 1,220 | 1,225 | 1,164 | 1,184 | 3,615,500 | 1,536,200 | 108% | ▲▲ | 1111 | 40 | 0 | 100% | 22% |
| 20250730 | 1,178 | 1,189 | 1,162 | 1,184 | 1,260,700 | -2,354,800 | 100% | ▲▲▲ | 8882 | 0 | 14 | 100% | 22% |
| 20250731 | 1,176 | 1,178 | 1,161 | 1,164 | 960,300 | -300,400 | 98% | ▼ | 8888 | 0 | 13 | 98% | 20% |
| 20250801 | 1,172 | 1,184 | 1,167 | 1,173 | 691,000 | -269,300 | 101% | ▲ | 2282 | 0 | 6 | 99% | 21% |
| 20250804 | 1,151 | 1,166 | 1,140 | 1,166 | 721,500 | 30,500 | 99% | ▼ | 7777 | 0 | 4 | 98% | 20% |
| 20250805 | 1,170 | 1,198 | 1,161 | 1,191 | 921,700 | 200,200 | 102% | ▲ | 1111 | 0 | 4 | 100% | 20% |
| 20250806 | 1,198 | 1,204 | 1,185 | 1,202 | 631,100 | -290,600 | 101% | ▲▲ | 2222 | 51 | 13 | 100% | 21% |
| 20250807 | 1,196 | 1,223 | 1,191 | 1,217 | 935,400 | 304,300 | 101% | ▲▲▲ | 1171 | 0 | 12 | 100% | 22% |
| 20250808 | 1,217 | 1,237 | 1,213 | 1,234 | 798,000 | -137,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 24% |
| 20250812 | 1,241 | 1,254 | 1,223 | 1,225 | 929,000 | 131,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 23% |
| 20250813 | 1,231 | 1,245 | 1,221 | 1,233 | 666,900 | -262,100 | 101% | ▲ | 8882 | 0 | 0 | 100% | 24% |
| 20250814 | 1,231 | 1,238 | 1,216 | 1,222 | 528,500 | -138,400 | 99% | ▼ | 8858 | 0 | 0 | 99% | 23% |
| 20250815 | 1,230 | 1,235 | 1,220 | 1,231 | 504,000 | -24,500 | 101% | ▲ | 8282 | 0 | 0 | 100% | 24% |
| 20250818 | 1,235 | 1,238 | 1,225 | 1,229 | 420,200 | -83,800 | 100% | ▼ | 2228 | 51 | 0 | 100% | 23% |
| 20250819 | 1,224 | 1,248 | 1,221 | 1,245 | 669,200 | 249,000 | 101% | ▲ | 1771 | 0 | 0 | 100% | 23% |
| 20250820 | 1,250 | 1,255 | 1,229 | 1,234 | 423,800 | -245,400 | 99% | ▼ | 2228 | 51 | 0 | 99% | 19% |
| 20250821 | 1,230 | 1,240 | 1,222 | 1,235 | 394,500 | -29,300 | 100% | ▲ | 8882 | 51 | 0 | 99% | 19% |
| 20250822 | 1,244 | 1,245 | 1,231 | 1,233 | 290,000 | -104,500 | 100% | ▼ | 2228 | 0 | 0 | 99% | 18% |
| 20250825 | 1,248 | 1,284 | 1,248 | 1,272 | 683,900 | 393,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 16% |
| 20250826 | 1,261 | 1,265 | 1,238 | 1,253 | 570,200 | -113,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 8% |
| 20250827 | 1,253 | 1,259 | 1,246 | 1,255 | 488,300 | -81,900 | 100% | ▲ | 8282 | 0 | 0 | 99% | 8% |
TDNET
機関空売り
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 | 223,800 | 107,400 | 99,500 | 45,800 | 124,300 | 61,600 |
| 2025-08-15 | 236,900 | 114,400 | 96,500 | 45,900 | 140,400 | 68,500 |
| 2025-08-08 | 215,800 | 110,000 | 106,000 | 36,400 | 109,800 | 73,600 |
| 2025-08-01 | 242,800 | 126,800 | 115,400 | 45,200 | 127,400 | 81,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-19 09:18 | S100VYD6 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-05-22 10:11 | S100VSEN | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-01-14 16:12 | S100V23S | 日本製鉄株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-12-05 12:02 | S100UV9N | 日本製鉄株式会社 | 変更報告書 |
| 2024-07-29 11:48 | S100U3KO | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-22 11:06 | S100U2UA | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-04-04 09:22 | S100T79O | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-02-22 10:25 | S100SXPS | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |