[8601]大和:【証券】総合証券2位
Yahoo! 【プライム/証券･商品先物取引業】 売上高:13720140 当期純利益:1543680 総資産:360243000 時価:19146億円
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 | 1,140 | 1,148 | 1,137 | 1,141 | 3,754,600 | -2,699,500 | 100% | ▲▲ | 2222 | 0 | 16 | 100% | 12% |
| 20250819 | 1,145 | 1,145 | 1,134 | 1,135 | 4,477,800 | 723,200 | 100% | ▼ | 7717 | 0 | 15 | 100% | 11% |
| 20250820 | 1,140 | 1,149 | 1,135 | 1,137 | 5,974,000 | 1,496,200 | 100% | ▲ | 1171 | 0 | 14 | 100% | 9% |
| 20250821 | 1,137 | 1,148 | 1,127 | 1,139 | 4,629,900 | -1,344,100 | 100% | ▲▲ | 8882 | 0 | 13 | 100% | 9% |
| 20250822 | 1,145 | 1,159 | 1,142 | 1,158 | 4,729,900 | 100,000 | 102% | ▲▲▲ | 1111 | 51 | 12 | 100% | 11% |
| 20250825 | 1,170 | 1,181 | 1,162 | 1,164 | 4,131,900 | -598,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250826 | 1,164 | 1,167 | 1,146 | 1,149 | 5,810,200 | 1,678,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 10% |
| 20250827 | 1,143 | 1,150 | 1,138 | 1,144 | 4,261,700 | -1,548,500 | 100% | ▼▼ | 8888 | 0 | 9 | 98% | 9% |
| 20250828 | 1,141 | 1,159 | 1,139 | 1,159 | 3,664,000 | -597,700 | 101% | ▲ | 2282 | 0 | 8 | 100% | 10% |
| 20250829 | 1,155 | 1,160 | 1,150 | 1,153 | 3,979,100 | 315,100 | 100% | ▼ | 1117 | 0 | 9 | 99% | 10% |
| 20250901 | 1,153 | 1,161 | 1,138 | 1,139 | 4,224,000 | 244,900 | 99% | ▼▼ | 1777 | 0 | 8 | 98% | 8% |
| 20250902 | 1,142 | 1,164 | 1,141 | 1,164 | 4,335,500 | 111,500 | 102% | ▲ | 1171 | 0 | 5 | 100% | 9% |
| 20250903 | 1,158 | 1,164 | 1,137 | 1,141 | 4,923,600 | 588,100 | 98% | ▼ | 1717 | 0 | 9 | 98% | 6% |
| 20250904 | 1,144 | 1,158 | 1,144 | 1,158 | 4,486,500 | -437,100 | 101% | ▲ | 8282 | 0 | 3 | 99% | 7% |
| 20250905 | 1,165 | 1,172 | 1,160 | 1,163 | 3,645,400 | -841,100 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250908 | 1,193 | 1,211 | 1,189 | 1,207 | 8,368,800 | 4,723,400 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250909 | 1,207 | 1,214 | 1,194 | 1,195 | 5,117,900 | -3,250,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20250910 | 1,195 | 1,213 | 1,193 | 1,213 | 4,608,300 | -509,600 | 102% | ▲ | 8882 | 0 | 0 | 100% | 9% |
| 20250911 | 1,205 | 1,211 | 1,200 | 1,205 | 3,749,300 | -859,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20250912 | 1,220 | 1,220 | 1,204 | 1,210 | 4,056,600 | 307,300 | 100% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250916 | 1,215 | 1,226 | 1,213 | 1,220 | 4,712,900 | 656,300 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 1,829,200 | 497,600 | 1,019,500 | 60,600 | 809,700 | 437,000 |
| 2025-08-29 | 2,523,400 | 460,100 | 1,589,000 | 56,600 | 934,400 | 403,500 |
| 2025-08-22 | 2,412,300 | 557,300 | 1,554,300 | 54,800 | 858,000 | 502,500 |