| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,121 | 2,154 | 2,082 | 2,154 | 1,000 | 36 | 102% | 102% | 63% | ▲▲ | 99% | 98% | 104% | 99% | 108% |
| 20240925 | 2,155 | 2,155 | 2,105 | 2,129 | 1,400 | -25 | 99% | 99% | 140% | ▼ | 100% | 96% | 102% | 98% | 106% |
| 20240930 | 2,200 | 2,200 | 2,197 | 2,197 | 3,600 | 68 | 103% | 100% | 257% | ▲ | 100% | 99% | 103% | 100% | 108% |
| 20241001 | 2,150 | 2,151 | 2,101 | 2,151 | 300 | -46 | 98% | 100% | 8% | ▼ | 100% | 104% | 105% | 98% | 106% |
| 20241002 | 2,101 | 2,101 | 2,101 | 2,101 | 100 | -50 | 98% | 100% | 33% | ▼▼ | 99% | 102% | 102% | 96% | 103% |
| 20241003 | 2,130 | 2,130 | 2,116 | 2,116 | 200 | 15 | 101% | 99% | 200% | ▲ | 100% | 103% | 102% | 96% | 104% |
| 20241007 | 2,120 | 2,120 | 2,120 | 2,120 | 200 | 4 | 100% | 100% | 100% | ▲▲ | 99% | 103% | 101% | 96% | 104% |
| 20241008 | 2,133 | 2,133 | 2,114 | 2,114 | 300 | -6 | 100% | 99% | 150% | ▼ | 101% | 105% | 99% | 96% | 104% |
| 20241009 | 2,148 | 2,200 | 2,148 | 2,177 | 1,600 | 63 | 103% | 101% | 533% | ▲ | 100% | 103% | 97% | 99% | 107% |
| 20241015 | 2,180 | 2,180 | 2,180 | 2,180 | 200 | 3 | 100% | 100% | 13% | ▲▲ | 97% | 100% | 96% | 99% | 107% |
| 20241017 | 2,230 | 2,230 | 2,153 | 2,168 | 500 | -12 | 99% | 97% | 250% | ▼ | 100% | 100% | 98% | 99% | 107% |
| 20241021 | 2,200 | 2,204 | 2,181 | 2,200 | 600 | 32 | 101% | 100% | 120% | ▲ | 102% | 99% | 98% | 100% | 108% |
| 20241022 | 2,205 | 2,250 | 2,202 | 2,250 | 500 | 50 | 102% | 102% | 83% | ▲▲ | 100% | 97% | 96% | 100% | 111% |
| 20241023 | 2,229 | 2,240 | 2,220 | 2,220 | 800 | -30 | 99% | 100% | 160% | ▼ | 100% | 98% | 97% | 99% | 109% |
| 20241024 | 2,210 | 2,210 | 2,182 | 2,209 | 1,500 | -11 | 100% | 100% | 188% | ▼▼ | 99% | 96% | 97% | 98% | 109% |
| 20241025 | 2,209 | 2,209 | 2,180 | 2,180 | 1,700 | -29 | 99% | 99% | 113% | ▼▼▼ | 101% | 100% | 101% | 97% | 107% |
| 20241029 | 2,130 | 2,150 | 2,112 | 2,145 | 500 | -35 | 98% | 101% | 29% | ▼▼▼▼ | 101% | 98% | 101% | 95% | 103% |
| 20241030 | 2,130 | 2,155 | 2,130 | 2,155 | 800 | 10 | 100% | 101% | 160% | ▲ | 101% | 102% | 102% | 96% | 104% |
| 20241101 | 2,105 | 2,126 | 2,105 | 2,126 | 700 | -29 | 99% | 101% | 88% | ▼ | 100% | 101% | 102% | 94% | 101% |
| 20241106 | 2,126 | 2,126 | 2,089 | 2,123 | 1,200 | -3 | 100% | 100% | 171% | ▼▼ | 100% | 100% | 103% | 94% | 101% |
| 20241107 | 2,100 | 2,100 | 2,090 | 2,090 | 900 | -33 | 98% | 100% | 75% | ▼▼▼ | 100% | 100% | 104% | 93% | 100% |
| 20241108 | 2,081 | 2,081 | 2,081 | 2,081 | 100 | -9 | 100% | 100% | 11% | ▼▼▼▼ | 103% | 100% | 104% | 92% | 100% |
| 20241111 | 2,081 | 2,150 | 2,080 | 2,150 | 1,000 | 69 | 103% | 103% | 1000% | ▲ | 98% | 97% | 101% | 96% | 103% |
| 20241112 | 2,149 | 2,149 | 2,085 | 2,107 | 1,000 | -43 | 98% | 98% | 100% | ▼ | 100% | 100% | 103% | 94% | 101% |
| 20241113 | 2,100 | 2,100 | 2,091 | 2,091 | 200 | -16 | 99% | 100% | 20% | ▼▼ | 102% | 103% | 106% | 93% | 100% |
| 20241114 | 2,041 | 2,089 | 2,041 | 2,087 | 1,500 | -4 | 100% | 102% | 750% | ▼▼▼ | 99% | 102% | 103% | 93% | 100% |
| 20241118 | 2,100 | 2,100 | 2,080 | 2,080 | 200 | -7 | 100% | 99% | 13% | ▼▼▼▼ | 100% | 103% | 104% | 92% | 100% |
| 20241119 | 2,080 | 2,084 | 2,070 | 2,084 | 1,200 | 4 | 100% | 100% | 600% | ▲ | 101% | 101% | 104% | 93% | 100% |
| 20241120 | 2,084 | 2,100 | 2,084 | 2,100 | 800 | 16 | 101% | 101% | 67% | ▲▲ | 100% | 100% | 103% | 93% | 101% |
| 20241121 | 2,100 | 2,110 | 2,100 | 2,110 | 500 | 10 | 100% | 100% | 63% | ▲▲▲ | 103% | 101% | 104% | 94% | 101% |
| 20241122 | 2,091 | 2,148 | 2,071 | 2,148 | 1,200 | 38 | 102% | 103% | 240% | ▲▲▲▲ | 98% | 99% | 99% | 95% | 103% |
| 20241125 | 2,148 | 2,148 | 2,110 | 2,111 | 1,500 | -37 | 98% | 98% | 125% | ▼ | 100% | 101% | 101% | 94% | 101% |
| 20241126 | 2,101 | 2,121 | 2,101 | 2,101 | 700 | -10 | 100% | 100% | 47% | ▼▼ | 100% | 103% | 101% | 95% | 101% |
| 20241127 | 2,101 | 2,103 | 2,101 | 2,103 | 200 | 2 | 100% | 100% | 29% | ▲ | 100% | 102% | 100% | 95% | 101% |
| 20241128 | 2,115 | 2,118 | 2,105 | 2,105 | 1,000 | 2 | 100% | 100% | 500% | ▲▲ | 101% | 102% | 101% | 97% | 101% |
| 20241129 | 2,100 | 2,120 | 2,100 | 2,120 | 1,300 | 15 | 101% | 101% | 130% | ▲▲▲ | 100% | 103% | 100% | 98% | 102% |
| 20241202 | 2,103 | 2,103 | 2,088 | 2,100 | 500 | -20 | 99% | 100% | 38% | ▼ | 103% | 103% | 100% | 97% | 101% |
| 20241203 | 2,100 | 2,158 | 2,096 | 2,158 | 900 | 58 | 103% | 103% | 180% | ▲ | 100% | 99% | 98% | 100% | 104% |
| 20241204 | 2,144 | 2,144 | 2,120 | 2,138 | 2,100 | -20 | 99% | 100% | 233% | ▼ | 101% | 99% | 99% | 99% | 103% |
| 20241205 | 2,138 | 2,151 | 2,138 | 2,150 | 500 | 12 | 101% | 101% | 24% | ▲ | 101% | 98% | 98% | 100% | 103% |
| 20241206 | 2,150 | 2,170 | 2,150 | 2,165 | 1,100 | 15 | 101% | 101% | 220% | ▲▲ | 99% | 99% | 0% | 100% | 104% |
| 20241209 | 2,140 | 2,155 | 2,128 | 2,128 | 1,000 | -37 | 98% | 99% | 91% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241210 | 2,122 | 2,126 | 2,101 | 2,126 | 1,900 | -2 | 100% | 100% | 190% | ▼▼ | 100% | 99% | 0% | 98% | 102% |
| 20241211 | 2,123 | 2,132 | 2,116 | 2,116 | 1,000 | -10 | 100% | 100% | 53% | ▼▼▼ | 99% | 99% | 0% | 98% | 102% |
| 20241212 | 2,129 | 2,129 | 2,100 | 2,100 | 2,100 | -16 | 99% | 99% | 210% | ▼▼▼▼ | 100% | 99% | 0% | 97% | 101% |
| 20241213 | 2,120 | 2,120 | 2,120 | 2,120 | 200 | 20 | 101% | 100% | 10% | ▲ | 97% | 98% | 0% | 98% | 102% |
| 20241216 | 2,149 | 2,149 | 2,092 | 2,092 | 2,900 | -28 | 99% | 97% | 1450% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20241217 | 2,097 | 2,100 | 2,095 | 2,100 | 1,100 | 8 | 100% | 100% | 38% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 2,100 | 2,109 | 2,092 | 2,109 | 700 | 9 | 100% | 100% | 64% | ▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 2,100 | 2,100 | 2,096 | 2,096 | 300 | -13 | 99% | 100% | 43% | ▼ | 101% | 0% | 0% | 97% | 100% |
| 20241220 | 2,083 | 2,110 | 2,083 | 2,110 | 2,800 | 14 | 101% | 101% | 933% | ▲ | % | % | % | 97% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 14,900 | 0 | 10,800 | 0 | 4,100 |
| 2024-12-06 | 0 | 15,500 | 0 | 11,100 | 0 | 4,400 |
| 2024-11-29 | 0 | 13,400 | 0 | 10,600 | 0 | 2,800 |
| 2024-11-22 | 0 | 13,400 | 0 | 10,600 | 0 | 2,800 |
| 2024-11-15 | 0 | 13,400 | 0 | 10,500 | 0 | 2,900 |
| 2024-11-08 | 0 | 13,200 | 0 | 10,500 | 0 | 2,700 |
| 2024-11-01 | 0 | 13,200 | 0 | 10,500 | 0 | 2,700 |
| 2024-10-25 | 0 | 13,200 | 0 | 10,500 | 0 | 2,700 |
| 2024-10-18 | 0 | 13,300 | 0 | 10,500 | 0 | 2,800 |
| 2024-10-11 | 0 | 13,500 | 0 | 10,600 | 0 | 2,900 |
| 2024-10-04 | 0 | 12,100 | 0 | 9,200 | 0 | 2,900 |
| 2024-09-27 | 0 | 9,000 | 0 | 6,000 | 0 | 3,000 |
| 2024-09-20 | 0 | 9,100 | 0 | 5,900 | 0 | 3,200 |
| 2024-09-13 | 0 | 7,200 | 0 | 3,300 | 0 | 3,900 |
| 2024-09-06 | 0 | 7,200 | 0 | 3,300 | 0 | 3,900 |
| 2024-08-30 | 0 | 6,400 | 0 | 3,800 | 0 | 2,600 |
| 2024-08-23 | 0 | 6,400 | 0 | 3,800 | 0 | 2,600 |
| 2024-08-16 | 0 | 6,300 | 0 | 3,400 | 0 | 2,900 |
| 2024-08-09 | 0 | 6,500 | 0 | 3,500 | 0 | 3,000 |
| 2024-08-02 | 0 | 7,100 | 0 | 3,500 | 0 | 3,600 |
| 2024-07-26 | 0 | 7,400 | 0 | 3,500 | 0 | 3,900 |
| 2024-07-19 | 0 | 9,800 | 0 | 4,700 | 0 | 5,100 |
| 2024-07-12 | 0 | 9,100 | 0 | 4,300 | 0 | 4,800 |
| 2024-07-05 | 0 | 9,400 | 0 | 4,300 | 0 | 5,100 |
| 2024-06-28 | 0 | 9,000 | 0 | 3,900 | 0 | 5,100 |
| 2024-06-21 | 0 | 8,200 | 0 | 3,500 | 0 | 4,700 |
| 2024-06-14 | 0 | 9,400 | 0 | 4,600 | 0 | 4,800 |
| 2024-06-07 | 0 | 7,700 | 0 | 4,200 | 0 | 3,500 |
| 2024-05-31 | 0 | 7,400 | 0 | 4,100 | 0 | 3,300 |
| 2024-05-24 | 0 | 7,000 | 0 | 4,000 | 0 | 3,000 |
| 2024-05-17 | 0 | 7,000 | 0 | 4,000 | 0 | 3,000 |
| 2024-05-10 | 0 | 6,700 | 0 | 3,900 | 0 | 2,800 |
| 2024-05-02 | 0 | 6,700 | 0 | 3,900 | 0 | 2,800 |
| 2024-04-26 | 0 | 6,700 | 0 | 3,900 | 0 | 2,800 |
| 2024-04-19 | 0 | 5,900 | 0 | 3,100 | 0 | 2,800 |
| 2024-04-12 | 0 | 6,000 | 0 | 3,200 | 0 | 2,800 |
| 2024-04-05 | 0 | 6,000 | 0 | 3,200 | 0 | 2,800 |
| 2024-03-29 | 0 | 3,300 | 0 | 400 | 0 | 2,900 |
| 2024-03-22 | 0 | 3,600 | 0 | 400 | 0 | 3,200 |
| 2024-03-15 | 0 | 3,200 | 0 | 0 | 0 | 3,200 |
| 2024-03-08 | 0 | 4,200 | 0 | 600 | 0 | 3,600 |
| 2024-03-01 | 0 | 4,100 | 0 | 600 | 0 | 3,500 |
| 2024-02-22 | 0 | 4,200 | 0 | 600 | 0 | 3,600 |
| 2024-02-16 | 0 | 5,000 | 0 | 600 | 0 | 4,400 |
| 2024-02-09 | 0 | 5,600 | 0 | 600 | 0 | 5,000 |
| 2024-02-02 | 0 | 3,100 | 0 | 1,200 | 0 | 1,900 |
| 2024-01-26 | 0 | 2,400 | 0 | 100 | 0 | 2,300 |
| 2024-01-19 | 0 | 1,900 | 0 | 0 | 0 | 1,900 |
| 2024-01-12 | 0 | 1,700 | 0 | 0 | 0 | 1,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 16:00 | 大本組 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240808 | 16:00 | 大本組 | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240808 | 16:00 | 大本組 | 当社従業員を対象としたインセンティブ・プランの導入（詳細決定）に関するお知らせ |
| 20240808 | 16:00 | 大本組 | 当社従業員を対象としたインセンティブ・プラン導入に伴う第三者割当による自己株式処分に関するお知らせ |
| 20240808 | 16:00 | 大本組 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240710 | 17:00 | 大本組 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240626 | 16:00 | 大本組 | 支配株主等に関する事項について |
| 20240619 | 16:00 | 大本組 | 親会社等に係る決算に関するお知らせ |
| 20240614 | 12:00 | 大本組 | 公開買付けへの応募及び特別利益の計上（見込）に関するお知らせ |
| 20240614 | 12:00 | 大本組 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240531 | 16:00 | 大本組 | 上場維持基準への適合に向けた計画 |
| 20240514 | 16:00 | 大本組 | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240514 | 16:00 | 大本組 | 「中期経営計画（2024～2026年度）」の策定に関するお知らせ |
| 20240514 | 16:00 | 大本組 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240514 | 16:00 | 大本組 | 当社従業員を対象としたインセンティブ・プランの導入に関するお知らせ |
| 20240514 | 16:00 | 大本組 | 役職員の異動に関するお知らせ |
| 20240206 | 16:00 | 大本組 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240206 | 16:00 | 大本組 | 2024年３月期 第３四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100Q0IL | 350 | 2023-01-25 15:11 | 株式会社大本組 | 株式会社ＯＨＭＯＴＯホールディングス | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1793 | 1 | ようこそ株式会社大本組のホームページへ | 2024-12-21 16:24:30 |
| 1793 | 2 | 「決算説明資料(2022年第2四半期～2024年度第2四半期)」 | 2024-11-12 02:31:16 |
| 1793 | 2 | 第87回定時株主総会事業報告動画 株式会社大本組 | 2024-07-01 22:29:38 |
| 1793 | 2 | 「支配株主等に関する事項について」 | 2024-06-26 17:52:48 |
| 1793 | 2 | 「第87回定時株主総会決議ご通知」 | 2024-06-26 17:52:46 |
| 1793 | 2 | 「第87期株主通信」 | 2024-06-26 17:52:44 |
| 1793 | 2 | 「第85回定時株主総会招集ご通知」 | 2024-06-21 12:17:56 |
| 1793 | 2 | 「第85回定時株主総会決議ご通知」 | 2024-06-21 12:17:54 |
| 1793 | 2 | 「第86回定時株主総会招集ご通知」 | 2024-06-21 12:17:53 |
| 1793 | 2 | 「第86回定時株主総会決議ご通知」 | 2024-06-21 12:17:51 |