[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/非鉄金属】 売上高:2997950 当期純利益:6990 総資産:1632950 時価:501億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,099 | 1,109 | 1,093 | 1,106 | 132,700 | -61,000 | 101% | ▲ | 8282 | 0 | 9 | 100% | 10% |
| 20250818 | 1,129 | 1,132 | 1,122 | 1,131 | 90,900 | -55,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250814 | 1,106 | 1,110 | 1,097 | 1,104 | 80,600 | -52,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20250806 | 1,078 | 1,089 | 1,074 | 1,089 | 77,100 | -47,100 | 101% | ▲▲ | 2222 | 0 | 11 | 100% | 9% |
| 20250826 | 1,160 | 1,160 | 1,138 | 1,138 | 94,000 | -39,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20250728 | 1,052 | 1,054 | 1,046 | 1,050 | 57,200 | -28,400 | 100% | ▼ | 8228 | 0 | 12 | 100% | 10% |
| 20250827 | 1,138 | 1,154 | 1,130 | 1,145 | 71,900 | -22,100 | 101% | ▲ | 8882 | 0 | 0 | 99% | 9% |
| 20250730 | 1,046 | 1,050 | 1,040 | 1,046 | 50,800 | -22,000 | 100% | -- | 2225 | 0 | 8 | 99% | 7% |
| 20250822 | 1,146 | 1,154 | 1,141 | 1,149 | 67,500 | -20,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250807 | 1,089 | 1,090 | 1,077 | 1,086 | 59,200 | -17,900 | 100% | ▼ | 2228 | 0 | 11 | 100% | 8% |
| 20250804 | 1,046 | 1,054 | 1,042 | 1,051 | 74,500 | -14,800 | 99% | ▼ | 8858 | 0 | 5 | 99% | 6% |
| 20250820 | 1,124 | 1,136 | 1,122 | 1,127 | 91,800 | -10,900 | 100% | ▲ | 2582 | 0 | 0 | 100% | 9% |
| 20250821 | 1,127 | 1,142 | 1,122 | 1,138 | 88,000 | -3,800 | 101% | ▲▲ | 2522 | 0 | 0 | 100% | 9% |
| 20250828 | 1,141 | 1,154 | 1,141 | 1,150 | 71,200 | -700 | 100% | ▲▲ | 5222 | 0 | 0 | 99% | 10% |
| 20250819 | 1,131 | 1,133 | 1,122 | 1,122 | 102,700 | 11,800 | 99% | ▼ | 1417 | 0 | 0 | 99% | 10% |
| 20250801 | 1,046 | 1,060 | 1,046 | 1,059 | 89,300 | 15,000 | 101% | ▲▲ | 1111 | 0 | 6 | 100% | 7% |
| 20250729 | 1,044 | 1,049 | 1,039 | 1,046 | 72,800 | 15,600 | 100% | ▼▼ | 7777 | 0 | 9 | 99% | 9% |
| 20250731 | 1,045 | 1,051 | 1,041 | 1,048 | 74,300 | 23,500 | 100% | ▲ | 1171 | 0 | 7 | 100% | 6% |
| 20250805 | 1,064 | 1,085 | 1,060 | 1,077 | 124,200 | 49,700 | 102% | ▲ | 1111 | 0 | 8 | 100% | 7% |
| 20250808 | 1,084 | 1,100 | 1,076 | 1,099 | 112,200 | 53,000 | 101% | ▲ | 1771 | 0 | 10 | 100% | 10% |
| 20250815 | 1,109 | 1,125 | 1,102 | 1,125 | 146,100 | 65,500 | 102% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250825 | 1,155 | 1,169 | 1,155 | 1,161 | 133,900 | 66,400 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250812 | 1,100 | 1,110 | 1,091 | 1,093 | 193,700 | 81,500 | 99% | ▼ | 1117 | 0 | 10 | 99% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 176,300 | 36,500 | 86,800 | 27,700 | 89,500 | 8,800 |
| 2025-08-08 | 179,400 | 46,200 | 79,700 | 27,600 | 99,700 | 18,600 |
| 2025-08-15 | 183,000 | 43,200 | 89,300 | 27,700 | 93,700 | 15,500 |
| 2025-08-22 | 188,900 | 41,000 | 93,200 | 27,600 | 95,700 | 13,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |