[5702]大紀ア:【再生アルミ地金トップ】自動車や飲料缶向けに供給
Yahoo! 【プライム/13非鉄金属】 売上高:2997950 当期純利益:6990 総資産:1632950 時価:490億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,178 | 1,178 | 1,163 | 1,164 | 128,300 | 71,600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20250909 | 1,170 | 1,170 | 1,157 | 1,165 | 83,800 | -44,500 | 100% | ▲ | 8882 | 0 | 0 | 100% | 6% |
| 20250910 | 1,156 | 1,159 | 1,148 | 1,152 | 87,600 | 3,800 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250911 | 1,149 | 1,159 | 1,141 | 1,152 | 89,700 | 2,100 | 100% | -- | 4774 | 0 | 0 | 99% | 3% |
| 20250912 | 1,154 | 1,158 | 1,142 | 1,142 | 71,300 | -18,400 | 99% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20250916 | 1,142 | 1,154 | 1,140 | 1,150 | 110,500 | 39,200 | 101% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20250917 | 1,142 | 1,142 | 1,127 | 1,128 | 115,800 | 5,300 | 98% | ▼ | 7747 | 0 | 0 | 96% | 0% |
| 20250918 | 1,130 | 1,135 | 1,121 | 1,133 | 100,800 | -15,000 | 100% | ▲ | 8882 | 0 | 0 | 97% | 0% |
| 20250919 | 1,133 | 1,141 | 1,113 | 1,126 | 164,600 | 63,800 | 99% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20250922 | 1,125 | 1,129 | 1,119 | 1,123 | 126,800 | -37,800 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 0% |
| 20250924 | 1,122 | 1,122 | 1,112 | 1,116 | 161,100 | 34,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20250925 | 1,116 | 1,144 | 1,116 | 1,141 | 107,100 | -54,000 | 102% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20250926 | 1,154 | 1,158 | 1,143 | 1,158 | 157,200 | 50,100 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250929 | 1,139 | 1,143 | 1,122 | 1,132 | 93,300 | -63,900 | 98% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250930 | 1,130 | 1,131 | 1,118 | 1,127 | 68,900 | -24,400 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251001 | 1,113 | 1,115 | 1,091 | 1,098 | 92,900 | 24,000 | 97% | ▼▼▼ | 7777 | 51 | 0 | 94% | 0% |
| 20251002 | 1,096 | 1,115 | 1,096 | 1,113 | 62,200 | -30,700 | 101% | ▲ | 5282 | 0 | 0 | 95% | 1% |
| 20251003 | 1,112 | 1,121 | 1,108 | 1,117 | 58,800 | -3,400 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251006 | 1,135 | 1,141 | 1,123 | 1,132 | 99,200 | 40,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20251007 | 1,129 | 1,142 | 1,122 | 1,126 | 100,300 | 1,100 | 99% | ▼ | 1777 | 0 | 0 | 97% | 3% |
| 20251008 | 1,137 | 1,137 | 1,124 | 1,124 | 73,800 | -26,500 | 100% | ▼▼ | 8228 | 0 | 0 | 96% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 201,400 | 18,800 | 107,900 | 8,200 | 93,500 | 10,600 |
| 2025-09-26 | 200,200 | 64,900 | 103,500 | 7,700 | 96,700 | 57,200 |
| 2025-09-19 | 184,000 | 15,300 | 82,400 | 7,800 | 101,600 | 7,500 |
| 2025-09-12 | 201,300 | 17,200 | 86,600 | 7,700 | 114,700 | 9,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-07 16:28 | S100VKO4 | 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） |
| 2024-09-06 15:07 | S100UC2M | 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） |
| 2024-09-06 11:53 | S100UBXV | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |