[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:18801億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 1,203 | 1,206 | 1,196 | 1,204 | 3,358,300 | -1,684,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 6% |
| 20250922 | 1,204 | 1,214 | 1,203 | 1,210 | 3,486,400 | -8,958,300 | 101% | ▲ | 8282 | 0 | 0 | 99% | 6% |
| 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% |
| 20250925 | 1,209 | 1,219 | 1,207 | 1,215 | 4,269,300 | -186,800 | 101% | ▲ | 8282 | 0 | 0 | 100% | 7% |
| 20250924 | 1,220 | 1,221 | 1,203 | 1,205 | 4,456,100 | 969,700 | 100% | ▼ | 1717 | 0 | 0 | 99% | 6% |
| 20250910 | 1,195 | 1,213 | 1,193 | 1,213 | 4,608,300 | -509,600 | 102% | ▲ | 8882 | 0 | 0 | 100% | 9% |
| 20251002 | 1,166 | 1,179 | 1,163 | 1,174 | 4,658,300 | -1,035,800 | 100% | ▼▼ | 8888 | 51 | 0 | 96% | 3% |
| 20250916 | 1,215 | 1,226 | 1,213 | 1,220 | 4,712,900 | 656,300 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251003 | 1,174 | 1,184 | 1,170 | 1,180 | 4,983,200 | 324,900 | 100% | ▲ | 1111 | 51 | 0 | 96% | 2% |
| 20250929 | 1,200 | 1,203 | 1,188 | 1,192 | 5,010,300 | -2,367,700 | 97% | ▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250917 | 1,215 | 1,220 | 1,196 | 1,202 | 5,042,900 | 330,000 | 99% | ▼ | 7747 | 0 | 0 | 99% | 6% |
| 20250930 | 1,185 | 1,203 | 1,179 | 1,203 | 5,090,400 | 80,100 | 101% | ▲ | 7771 | 0 | 0 | 98% | 6% |
| 20250909 | 1,207 | 1,214 | 1,194 | 1,195 | 5,117,900 | -3,250,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20251007 | 1,220 | 1,224 | 1,198 | 1,198 | 5,552,700 | -1,783,900 | 99% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20251001 | 1,191 | 1,196 | 1,172 | 1,175 | 5,694,100 | 603,700 | 98% | ▼ | 7717 | 0 | 0 | 96% | 3% |
| 20251006 | 1,205 | 1,216 | 1,199 | 1,211 | 7,336,600 | 2,353,400 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250926 | 1,215 | 1,239 | 1,214 | 1,229 | 7,378,000 | 3,108,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250908 | 1,193 | 1,211 | 1,189 | 1,207 | 8,368,800 | 4,723,400 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250919 | 1,209 | 1,218 | 1,193 | 1,198 | 12,444,700 | 9,086,400 | 100% | ▼ | 1717 | 0 | 0 | 98% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 8601 | ＳＭＢＣ日興証券株式会社 | 7,480,455 | 0% | ▼ | -740,219 |
| 2025-09-16 | 8601 | Barclays Bank PLC | 14,132,419 | 1% | ▲ | 235,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1,605,200 | 581,000 | 845,000 | 73,600 | 760,200 | 507,400 |
| 2025-09-19 | 1,586,100 | 508,700 | 785,800 | 104,000 | 800,300 | 404,700 |
| 2025-09-26 | 1,491,900 | 2,349,500 | 777,000 | 903,300 | 714,900 | 1,446,200 |
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） |