[8601]大和:【証券】総合証券2位
Yahoo! 【プライム/29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:21720億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 1,264 | 1,264 | 1,245 | 1,260 | 4,374,200 | -4,134,500 | 101% | ▲ | 2222 | 0 | 8 | 97% | 7% |
| 20251127 | 1,307 | 1,307 | 1,293 | 1,297 | 2,744,200 | -2,464,500 | 99% | ▼ | 5228 | 0 | 12 | 99% | 10% |
| 20251209 | 1,339 | 1,339 | 1,322 | 1,325 | 2,521,600 | -1,867,100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20251203 | 1,310 | 1,319 | 1,306 | 1,318 | 3,263,000 | -1,203,800 | 100% | ▼ | 8228 | 51 | 8 | 100% | 9% |
| 20251119 | 1,246 | 1,246 | 1,218 | 1,224 | 4,043,800 | -892,600 | 99% | ▼▼▼ | 8888 | 24 | 9 | 94% | 6% |
| 20251111 | 1,270 | 1,273 | 1,255 | 1,265 | 2,674,900 | -862,400 | 100% | ▲▲ | 2222 | 0 | 17 | 100% | 13% |
| 20251211 | 1,368 | 1,369 | 1,348 | 1,356 | 3,366,500 | -761,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251117 | 1,295 | 1,303 | 1,281 | 1,284 | 3,587,300 | -502,800 | 99% | ▼ | 8228 | 0 | 19 | 99% | 11% |
| 20251205 | 1,335 | 1,336 | 1,300 | 1,304 | 4,639,200 | -251,500 | 97% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20251208 | 1,309 | 1,332 | 1,298 | 1,326 | 4,388,700 | -250,500 | 102% | ▲ | 8882 | 0 | 5 | 99% | 8% |
| 20251110 | 1,250 | 1,261 | 1,244 | 1,259 | 3,537,300 | -20,300 | 101% | ▲ | 2222 | 0 | 16 | 100% | 12% |
| 20251114 | 1,284 | 1,304 | 1,278 | 1,303 | 4,090,100 | 59,600 | 100% | ▲▲▲▲▲ | 1711 | 0 | 18 | 100% | 15% |
| 20251128 | 1,296 | 1,300 | 1,289 | 1,295 | 2,855,200 | 111,000 | 100% | ▼▼ | 7777 | 0 | 11 | 99% | 9% |
| 20251113 | 1,283 | 1,302 | 1,283 | 1,299 | 4,030,500 | 147,400 | 102% | ▲▲▲▲ | 1111 | 41 | 19 | 100% | 14% |
| 20251202 | 1,298 | 1,321 | 1,295 | 1,318 | 4,466,800 | 760,300 | 102% | ▲ | 1171 | 0 | 9 | 100% | 9% |
| 20251120 | 1,249 | 1,265 | 1,240 | 1,256 | 4,834,800 | 791,000 | 103% | ▲ | 1111 | 0 | 8 | 96% | 9% |
| 20251126 | 1,270 | 1,307 | 1,268 | 1,306 | 5,208,700 | 834,500 | 104% | ▲▲ | 1111 | 40 | 7 | 100% | 11% |
| 20251201 | 1,299 | 1,299 | 1,278 | 1,290 | 3,706,500 | 851,300 | 100% | ▼▼▼ | 7717 | 24 | 10 | 99% | 8% |
| 20251112 | 1,260 | 1,281 | 1,260 | 1,278 | 3,883,100 | 1,208,200 | 101% | ▲▲▲ | 1171 | 0 | 16 | 100% | 13% |
| 20251212 | 1,368 | 1,387 | 1,362 | 1,384 | 4,701,700 | 1,335,200 | 102% | ▲▲▲ | 1141 | 0 | 0 | 100% | 13% |
| 20251118 | 1,260 | 1,269 | 1,227 | 1,232 | 4,936,400 | 1,349,100 | 96% | ▼▼ | 7777 | 0 | 12 | 95% | 7% |
| 20251210 | 1,338 | 1,359 | 1,332 | 1,353 | 4,128,400 | 1,606,800 | 102% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20251204 | 1,320 | 1,353 | 1,318 | 1,342 | 4,890,700 | 1,627,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251121 | 1,231 | 1,258 | 1,227 | 1,248 | 8,508,700 | 3,673,900 | 99% | ▼ | 7777 | 0 | 3 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,312,100 | 430,700 | 679,400 | 13,100 | 632,700 | 417,600 |
| 2025-11-21 | 1,502,500 | 397,900 | 688,100 | 10,400 | 814,400 | 387,500 |
| 2025-11-28 | 1,758,500 | 422,300 | 1,133,600 | 9,600 | 624,900 | 412,700 |
| 2025-12-05 | 2,024,100 | 413,800 | 1,280,600 | 9,800 | 743,500 | 404,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-10-18 16:43 | S100UJPH | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-19 10:37 | S100WP5Y | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |