| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,292 | 2,292 | 2,226 | 2,226 | 11,100 | 1 | 100% | 97% | 617% | ▲▲▲ | 101% | 99% | 98% | 98% | 103% |
| 20240726 | 2,210 | 2,223 | 2,210 | 2,223 | 900 | -3 | 100% | 101% | 8% | ▼ | 100% | 97% | 98% | 99% | 103% |
| 20240729 | 2,223 | 2,223 | 2,223 | 2,223 | 100 | 0 | 100% | 100% | 11% | -- | 100% | 89% | 97% | 100% | 103% |
| 20240731 | 2,222 | 2,222 | 2,222 | 2,222 | 100 | -1 | 100% | 100% | 100% | ▼ | 99% | 89% | 97% | 100% | 103% |
| 20240801 | 2,224 | 2,239 | 2,089 | 2,197 | 900 | -25 | 99% | 99% | 900% | ▼ | 100% | 93% | 99% | 99% | 102% |
| 20240802 | 2,161 | 2,168 | 2,161 | 2,167 | 800 | -30 | 99% | 100% | 89% | ▼▼ | 97% | 104% | 106% | 97% | 100% |
| 20240805 | 2,021 | 2,037 | 1,960 | 1,960 | 2,700 | -207 | 90% | 97% | 338% | ▼▼▼ | 103% | 110% | 109% | 88% | 100% |
| 20240806 | 1,930 | 2,006 | 1,895 | 1,982 | 2,400 | 22 | 101% | 103% | 89% | ▲ | 100% | 109% | 106% | 89% | 101% |
| 20240808 | 1,987 | 1,987 | 1,987 | 1,987 | 300 | 5 | 100% | 100% | 13% | ▲▲ | 100% | 109% | 105% | 89% | 101% |
| 20240809 | 2,001 | 2,050 | 2,001 | 2,010 | 500 | 23 | 101% | 100% | 167% | ▲ | 102% | 106% | 101% | 90% | 103% |
| 20240813 | 2,052 | 2,100 | 2,052 | 2,100 | 700 | 90 | 104% | 102% | 140% | ▲ | 105% | 107% | 102% | 94% | 107% |
| 20240814 | 2,017 | 2,122 | 2,017 | 2,122 | 600 | 22 | 101% | 105% | 86% | ▲▲ | 99% | 98% | 93% | 95% | 108% |
| 20240820 | 2,199 | 2,200 | 2,161 | 2,172 | 1,000 | 50 | 102% | 99% | 167% | ▲▲▲ | 99% | 99% | 97% | 98% | 111% |
| 20240821 | 2,175 | 2,175 | 2,155 | 2,155 | 800 | -17 | 99% | 99% | 80% | ▼ | 98% | 94% | 96% | 97% | 110% |
| 20240822 | 2,200 | 2,200 | 2,160 | 2,166 | 1,000 | 11 | 101% | 98% | 125% | ▲ | 97% | 95% | 96% | 97% | 111% |
| 20240823 | 2,216 | 2,216 | 2,150 | 2,150 | 1,900 | -16 | 99% | 97% | 190% | ▼ | 100% | 98% | 100% | 97% | 110% |
| 20240828 | 2,150 | 2,150 | 2,150 | 2,150 | 100 | 0 | 100% | 100% | 5% | -- | 101% | 101% | 105% | 97% | 110% |
| 20240903 | 2,050 | 2,077 | 2,050 | 2,070 | 6,000 | -80 | 96% | 101% | 6000% | ▼ | 101% | 101% | 108% | 93% | 106% |
| 20240904 | 2,041 | 2,079 | 2,033 | 2,053 | 1,100 | -17 | 99% | 101% | 18% | ▼▼ | 100% | 98% | 105% | 92% | 105% |
| 20240906 | 2,097 | 2,097 | 2,097 | 2,097 | 100 | 44 | 102% | 100% | 9% | ▲ | 100% | 101% | 104% | 94% | 107% |
| 20240909 | 2,070 | 2,070 | 2,070 | 2,070 | 200 | -27 | 99% | 100% | 200% | ▼ | 99% | 101% | 105% | 93% | 106% |
| 20240912 | 2,069 | 2,069 | 2,022 | 2,054 | 800 | -16 | 99% | 99% | 400% | ▼▼ | 100% | 103% | 106% | 92% | 105% |
| 20240913 | 2,051 | 2,051 | 2,034 | 2,051 | 300 | -3 | 100% | 100% | 38% | ▼▼▼ | 99% | 105% | 106% | 92% | 105% |
| 20240917 | 2,051 | 2,051 | 2,030 | 2,030 | 500 | -21 | 99% | 99% | 167% | ▼▼▼▼ | 102% | 105% | 106% | 92% | 104% |
| 20240918 | 2,051 | 2,099 | 2,036 | 2,099 | 2,500 | 69 | 103% | 102% | 500% | ▲ | 99% | 105% | 104% | 97% | 107% |
| 20240919 | 2,090 | 2,091 | 2,075 | 2,075 | 700 | -24 | 99% | 99% | 28% | ▼ | 101% | 105% | 105% | 96% | 106% |
| 20240920 | 2,100 | 2,150 | 2,100 | 2,118 | 1,600 | 43 | 102% | 101% | 229% | ▲ | 102% | 101% | 106% | 98% | 107% |
| 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% | 0% | 100% | 108% |
| 20241001 | 2,150 | 2,151 | 2,101 | 2,151 | 300 | -46 | 98% | 100% | 8% | ▼ | 100% | 104% | 0% | 98% | 106% |
| 20241002 | 2,101 | 2,101 | 2,101 | 2,101 | 100 | -50 | 98% | 100% | 33% | ▼▼ | 99% | 102% | 0% | 96% | 103% |
| 20241003 | 2,130 | 2,130 | 2,116 | 2,116 | 200 | 15 | 101% | 99% | 200% | ▲ | 100% | 103% | 0% | 96% | 104% |
| 20241007 | 2,120 | 2,120 | 2,120 | 2,120 | 200 | 4 | 100% | 100% | 100% | ▲▲ | 99% | 103% | 0% | 96% | 104% |
| 20241008 | 2,133 | 2,133 | 2,114 | 2,114 | 300 | -6 | 100% | 99% | 150% | ▼ | 101% | 105% | 0% | 96% | 104% |
| 20241009 | 2,148 | 2,200 | 2,148 | 2,177 | 1,600 | 63 | 103% | 101% | 533% | ▲ | 100% | 103% | 0% | 99% | 107% |
| 20241015 | 2,180 | 2,180 | 2,180 | 2,180 | 200 | 3 | 100% | 100% | 13% | ▲▲ | 97% | 0% | 0% | 99% | 107% |
| 20241017 | 2,230 | 2,230 | 2,153 | 2,168 | 500 | -12 | 99% | 97% | 250% | ▼ | 100% | 0% | 0% | 99% | 107% |
| 20241021 | 2,200 | 2,204 | 2,181 | 2,200 | 600 | 32 | 101% | 100% | 120% | ▲ | 102% | 0% | 0% | 100% | 108% |
| 20241022 | 2,205 | 2,250 | 2,202 | 2,250 | 500 | 50 | 102% | 102% | 83% | ▲▲ | % | % | % | 100% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 06:27:34 |
| 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 |
| 1793 | 2 | 「第86期株主通信」 | 2024-06-21 12:17:50 |