| 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 | 269 | 269 | 264 | 264 | 311,100 | -6 | 98% | 98% | 83% | ▼▼ | 101% | 88% | 91% | 89% | 100% |
| 20240726 | 265 | 268 | 261 | 267 | 231,400 | 3 | 101% | 101% | 74% | ▲ | 100% | 86% | 91% | 90% | 101% |
| 20240729 | 265 | 269 | 265 | 266 | 307,300 | -1 | 100% | 100% | 133% | ▼ | 94% | 88% | 96% | 90% | 101% |
| 20240730 | 250 | 253 | 236 | 236 | 846,000 | -30 | 89% | 94% | 275% | ▼▼ | 99% | 94% | 103% | 79% | 100% |
| 20240731 | 235 | 236 | 227 | 232 | 534,200 | -4 | 98% | 99% | 63% | ▼▼▼ | 97% | 96% | 104% | 78% | 100% |
| 20240801 | 234 | 235 | 226 | 227 | 472,700 | -5 | 98% | 97% | 88% | ▼▼▼▼ | 100% | 102% | 115% | 76% | 100% |
| 20240802 | 220 | 224 | 216 | 219 | 595,200 | -8 | 96% | 100% | 126% | ▼▼▼▼▼ | 92% | 107% | 123% | 74% | 100% |
| 20240805 | 207 | 207 | 190 | 190 | 933,400 | -29 | 87% | 92% | 157% | ▼▼▼▼▼▼ | 106% | 113% | 122% | 64% | 100% |
| 20240806 | 208 | 225 | 207 | 221 | 499,300 | 31 | 116% | 106% | 53% | ▲ | 104% | 108% | 117% | 75% | 116% |
| 20240807 | 217 | 228 | 216 | 225 | 213,300 | 4 | 102% | 104% | 43% | ▲▲ | 100% | 106% | 116% | 78% | 118% |
| 20240808 | 219 | 225 | 218 | 220 | 251,100 | -5 | 98% | 100% | 118% | ▼ | 98% | 104% | 113% | 77% | 116% |
| 20240809 | 225 | 227 | 219 | 221 | 173,100 | 1 | 100% | 98% | 69% | ▲ | 104% | 103% | 112% | 77% | 116% |
| 20240813 | 227 | 236 | 224 | 235 | 287,700 | 14 | 106% | 104% | 166% | ▲▲ | 99% | 101% | 108% | 82% | 124% |
| 20240814 | 235 | 236 | 232 | 233 | 174,100 | -2 | 99% | 99% | 61% | ▼ | 99% | 102% | 109% | 82% | 123% |
| 20240815 | 233 | 236 | 230 | 231 | 123,900 | -2 | 99% | 99% | 71% | ▼▼ | 100% | 101% | 108% | 82% | 122% |
| 20240816 | 235 | 235 | 231 | 234 | 128,400 | 3 | 101% | 100% | 104% | ▲ | 99% | 103% | 108% | 84% | 123% |
| 20240819 | 235 | 237 | 232 | 232 | 133,200 | -2 | 99% | 99% | 104% | ▼ | 101% | 103% | 107% | 83% | 122% |
| 20240820 | 235 | 240 | 233 | 238 | 173,900 | 6 | 103% | 101% | 131% | ▲ | 101% | 102% | 107% | 85% | 125% |
| 20240821 | 235 | 238 | 234 | 238 | 66,000 | 0 | 100% | 101% | 38% | -- | 99% | 102% | 105% | 88% | 125% |
| 20240822 | 239 | 239 | 236 | 237 | 71,900 | -1 | 100% | 99% | 109% | ▼ | 100% | 102% | 103% | 89% | 125% |
| 20240823 | 240 | 241 | 237 | 241 | 64,100 | 4 | 102% | 100% | 89% | ▲ | 99% | 105% | 103% | 90% | 127% |
| 20240826 | 241 | 242 | 239 | 239 | 101,200 | -2 | 99% | 99% | 158% | ▼ | 100% | 106% | 104% | 90% | 126% |
| 20240827 | 239 | 242 | 237 | 239 | 108,500 | 0 | 100% | 100% | 107% | -- | 101% | 106% | 101% | 99% | 126% |
| 20240828 | 240 | 244 | 239 | 243 | 93,800 | 4 | 102% | 101% | 86% | ▲ | 102% | 105% | 101% | 100% | 128% |
| 20240829 | 240 | 245 | 240 | 244 | 101,600 | 1 | 100% | 102% | 108% | ▲▲ | 104% | 103% | 95% | 100% | 128% |
| 20240830 | 243 | 253 | 242 | 252 | 238,700 | 8 | 103% | 104% | 235% | ▲▲▲ | 100% | 99% | 91% | 100% | 133% |
| 20240902 | 253 | 254 | 245 | 254 | 164,100 | 2 | 101% | 100% | 69% | ▲▲▲▲ | 99% | 98% | 91% | 100% | 134% |
| 20240903 | 253 | 253 | 250 | 251 | 73,400 | -3 | 99% | 99% | 45% | ▼ | 97% | 99% | 92% | 99% | 114% |
| 20240904 | 250 | 250 | 243 | 243 | 226,400 | -8 | 97% | 97% | 308% | ▼▼ | 105% | 103% | 96% | 96% | 110% |
| 20240905 | 240 | 254 | 239 | 251 | 361,900 | 8 | 103% | 105% | 160% | ▲ | 97% | 96% | 90% | 99% | 114% |
| 20240906 | 252 | 252 | 243 | 245 | 172,600 | -6 | 98% | 97% | 48% | ▼ | 103% | 101% | 95% | 96% | 111% |
| 20240909 | 240 | 248 | 238 | 248 | 311,700 | 3 | 101% | 103% | 181% | ▲ | 100% | 92% | 92% | 98% | 107% |
| 20240910 | 249 | 250 | 247 | 248 | 187,400 | 0 | 100% | 100% | 60% | -- | 96% | 92% | 92% | 98% | 107% |
| 20240911 | 249 | 249 | 238 | 239 | 302,500 | -9 | 96% | 96% | 161% | ▼ | 98% | 92% | 91% | 94% | 103% |
| 20240912 | 247 | 247 | 239 | 243 | 426,200 | 4 | 102% | 98% | 141% | ▲ | 92% | 94% | 91% | 96% | 105% |
| 20240913 | 245 | 245 | 224 | 225 | 829,200 | -18 | 93% | 92% | 195% | ▼ | 101% | 102% | 100% | 89% | 100% |
| 20240917 | 225 | 230 | 224 | 228 | 316,700 | 3 | 101% | 101% | 38% | ▲ | 99% | 98% | 97% | 90% | 101% |
| 20240918 | 230 | 230 | 227 | 227 | 105,600 | -1 | 100% | 99% | 33% | ▼ | 100% | 99% | 98% | 89% | 101% |
| 20240919 | 228 | 232 | 227 | 228 | 155,100 | 1 | 100% | 100% | 147% | ▲ | 100% | 99% | 97% | 90% | 101% |
| 20240920 | 230 | 231 | 226 | 230 | 120,200 | 2 | 101% | 100% | 77% | ▲▲ | 99% | 100% | 96% | 91% | 102% |
| 20240924 | 229 | 230 | 222 | 226 | 286,600 | -4 | 98% | 99% | 238% | ▼ | 100% | 99% | 96% | 89% | 100% |
| 20240925 | 227 | 228 | 224 | 226 | 83,200 | 0 | 100% | 100% | 29% | -- | 100% | 99% | 97% | 89% | 100% |
| 20240926 | 226 | 227 | 222 | 225 | 158,900 | -1 | 100% | 100% | 191% | ▼ | 101% | 99% | 97% | 89% | 100% |
| 20240927 | 226 | 229 | 225 | 228 | 105,200 | 3 | 101% | 101% | 66% | ▲ | 100% | 100% | 98% | 90% | 101% |
| 20240930 | 223 | 226 | 222 | 222 | 182,500 | -6 | 97% | 100% | 173% | ▼ | 100% | 100% | 98% | 87% | 100% |
| 20241001 | 223 | 227 | 223 | 224 | 104,700 | 2 | 101% | 100% | 57% | ▲ | 100% | 100% | 97% | 88% | 101% |
| 20241002 | 224 | 226 | 223 | 223 | 97,100 | -1 | 100% | 100% | 93% | ▼ | 99% | 98% | 97% | 89% | 100% |
| 20241003 | 225 | 225 | 222 | 223 | 101,600 | 0 | 100% | 99% | 105% | -- | 100% | 98% | 96% | 89% | 100% |
| 20241004 | 224 | 225 | 223 | 224 | 47,000 | 1 | 100% | 100% | 46% | ▲ | 100% | 96% | 96% | 89% | 101% |
| 20241007 | 225 | 226 | 223 | 224 | 88,200 | 0 | 100% | 100% | 188% | -- | 99% | 98% | 0% | 90% | 101% |
| 20241008 | 223 | 223 | 220 | 220 | 126,000 | -4 | 98% | 99% | 143% | ▼ | 98% | 98% | 0% | 89% | 100% |
| 20241009 | 223 | 223 | 216 | 219 | 175,300 | -1 | 100% | 98% | 139% | ▼▼ | 98% | 100% | 0% | 88% | 100% |
| 20241010 | 220 | 220 | 216 | 216 | 65,200 | -3 | 99% | 98% | 37% | ▼▼▼ | 100% | 101% | 0% | 89% | 100% |
| 20241011 | 216 | 219 | 214 | 216 | 84,800 | 0 | 100% | 100% | 130% | -- | 100% | 100% | 0% | 89% | 100% |
| 20241015 | 218 | 219 | 216 | 219 | 36,200 | 3 | 101% | 100% | 43% | ▲ | 101% | 100% | 0% | 95% | 101% |
| 20241016 | 216 | 222 | 216 | 219 | 54,900 | 0 | 100% | 101% | 152% | -- | 99% | 98% | 0% | 95% | 101% |
| 20241017 | 219 | 219 | 217 | 217 | 44,500 | -2 | 99% | 99% | 81% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 219 | 219 | 217 | 218 | 36,700 | 1 | 100% | 100% | 82% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20241021 | 218 | 219 | 216 | 216 | 94,400 | -2 | 99% | 99% | 257% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241022 | 216 | 216 | 212 | 215 | 119,300 | -1 | 100% | 100% | 126% | ▼▼ | % | % | % | 94% | 100% |
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 | 854,000 | 0 | 167,300 | 0 | 686,700 |
| 2024-10-11 | 0 | 851,600 | 0 | 168,000 | 0 | 683,600 |
| 2024-10-04 | 0 | 824,500 | 0 | 165,700 | 0 | 658,800 |
| 2024-09-27 | 0 | 774,600 | 0 | 161,000 | 0 | 613,600 |
| 2024-09-20 | 0 | 728,100 | 0 | 160,700 | 0 | 567,400 |
| 2024-09-13 | 0 | 729,000 | 0 | 172,400 | 0 | 556,600 |
| 2024-09-06 | 0 | 674,000 | 0 | 139,700 | 0 | 534,300 |
| 2024-08-30 | 0 | 609,800 | 0 | 125,900 | 0 | 483,900 |
| 2024-08-23 | 0 | 586,900 | 0 | 128,300 | 0 | 458,600 |
| 2024-08-16 | 0 | 485,200 | 0 | 136,300 | 0 | 348,900 |
| 2024-08-09 | 0 | 464,300 | 0 | 138,400 | 0 | 325,900 |
| 2024-08-02 | 0 | 489,500 | 0 | 143,400 | 0 | 346,100 |
| 2024-07-26 | 0 | 365,400 | 0 | 113,100 | 0 | 252,300 |
| 2024-07-19 | 0 | 385,200 | 0 | 125,000 | 0 | 260,200 |
| 2024-07-12 | 0 | 320,400 | 0 | 112,000 | 0 | 208,400 |
| 2024-07-05 | 0 | 239,500 | 0 | 78,200 | 0 | 161,300 |
| 2024-06-28 | 0 | 222,600 | 0 | 65,200 | 0 | 157,400 |
| 2024-06-21 | 0 | 289,700 | 0 | 70,700 | 0 | 219,000 |
| 2024-06-14 | 0 | 309,500 | 0 | 87,300 | 0 | 222,200 |
| 2024-06-07 | 0 | 339,000 | 0 | 89,300 | 0 | 249,700 |
| 2024-05-31 | 0 | 279,900 | 0 | 86,000 | 0 | 193,900 |
| 2024-05-24 | 0 | 225,400 | 0 | 84,500 | 0 | 140,900 |
| 2024-05-17 | 0 | 302,700 | 0 | 95,300 | 0 | 207,400 |
| 2024-05-10 | 0 | 338,100 | 0 | 126,700 | 0 | 211,400 |
| 2024-05-02 | 0 | 321,300 | 0 | 127,300 | 0 | 194,000 |
| 2024-04-26 | 0 | 330,600 | 0 | 129,000 | 0 | 201,600 |
| 2024-04-19 | 0 | 345,000 | 0 | 120,300 | 0 | 224,700 |
| 2024-04-12 | 0 | 382,100 | 0 | 126,600 | 0 | 255,500 |
| 2024-04-05 | 0 | 413,300 | 0 | 112,200 | 0 | 301,100 |
| 2024-03-29 | 200 | 399,800 | 200 | 108,300 | 0 | 291,500 |
| 2024-03-22 | 0 | 487,200 | 0 | 150,600 | 0 | 336,600 |
| 2024-03-15 | 0 | 478,600 | 0 | 150,900 | 0 | 327,700 |
| 2024-03-08 | 0 | 366,600 | 0 | 132,200 | 0 | 234,400 |
| 2024-03-01 | 0 | 344,300 | 0 | 128,300 | 0 | 216,000 |
| 2024-02-22 | 0 | 353,800 | 0 | 126,600 | 0 | 227,200 |
| 2024-02-16 | 0 | 354,200 | 0 | 130,300 | 0 | 223,900 |
| 2024-02-09 | 0 | 335,200 | 0 | 122,200 | 0 | 213,000 |
| 2024-02-02 | 0 | 327,500 | 0 | 124,200 | 0 | 203,300 |
| 2024-01-26 | 0 | 309,000 | 0 | 125,100 | 0 | 183,900 |
| 2024-01-19 | 0 | 326,300 | 0 | 127,000 | 0 | 199,300 |
| 2024-01-12 | 0 | 279,000 | 0 | 126,200 | 0 | 152,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-21 | モルガン・スタンレーMUFG証券株式会社 | 239,300 | 1.28% | ▼ | -21,700 | 218 | 219 | 216 | 216 | 94,400 |
| 2024-10-11 | モルガン・スタンレーMUFG証券株式会社 | 261,000 | 1.39% | ▼ | -6,200 | 216 | 219 | 214 | 216 | 84,800 |
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 267,200 | 1.43% | ▼ | -15,800 | 223 | 223 | 216 | 219 | 175,300 |
| 2024-10-08 | モルガン・スタンレーMUFG証券株式会社 | 283,000 | 1.51% | ▲ | 6,200 | 223 | 223 | 220 | 220 | 126,000 |
| 2024-10-04 | モルガン・スタンレーMUFG証券株式会社 | 276,800 | 1.48% | ▼ | -5,300 | 224 | 225 | 223 | 224 | 47,000 |
| 2024-10-03 | モルガン・スタンレーMUFG証券株式会社 | 282,100 | 1.51% | ▲ | 2,100 | 225 | 225 | 222 | 223 | 101,600 |
| 2024-10-02 | モルガン・スタンレーMUFG証券株式会社 | 280,000 | 1.49% | ▼ | -17,500 | 224 | 226 | 223 | 223 | 97,100 |
| 2024-09-26 | モルガン・スタンレーMUFG証券株式会社 | 297,500 | 1.59% | ▼ | -10,500 | 226 | 227 | 222 | 225 | 158,900 |
| 2024-09-25 | モルガン・スタンレーMUFG証券株式会社 | 308,000 | 1.64% | ▼ | -26,800 | 227 | 228 | 224 | 226 | 83,200 |
| 2024-09-19 | Nomura International plc | 88,400 | 0.47% | ▼ | -17,100 | 228 | 232 | 227 | 228 | 155,100 |
| 2024-09-17 | モルガン・スタンレーMUFG証券株式会社 | 334,800 | 1.79% | ▼ | -6,100 | 225 | 230 | 224 | 228 | 316,700 |
| 2024-09-17 | Nomura International plc | 105,500 | 0.56% | ▼ | -24,100 | 225 | 230 | 224 | 228 | 316,700 |
| 2024-09-13 | Nomura International plc | 129,600 | 0.69% | ▼ | 245 | 245 | 224 | 225 | 829,200 | |
| 2024-09-13 | モルガン・スタンレーMUFG証券株式会社 | 340,900 | 1.82% | ▲ | 82,200 | 245 | 245 | 224 | 225 | 829,200 |
| 2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 258,700 | 1.38% | ▲ | 75,700 | 247 | 247 | 239 | 243 | 426,200 |
| 2024-09-11 | Nomura International plc | 168,400 | 0.90% | ▲ | 36,900 | 249 | 249 | 238 | 239 | 302,500 |
| 2024-09-11 | モルガン・スタンレーMUFG証券株式会社 | 183,000 | 0.98% | ▲ | 20,800 | 249 | 249 | 238 | 239 | 302,500 |
| 2024-09-10 | モルガン・スタンレーMUFG証券株式会社 | 162,200 | 0.86% | ▲ | 23,400 | 249 | 250 | 247 | 248 | 187,400 |
| 2024-09-09 | Nomura International plc | 131,500 | 0.70% | ▲ | 17,600 | 240 | 248 | 238 | 248 | 311,700 |
| 2024-09-09 | モルガン・スタンレーMUFG証券株式会社 | 138,800 | 0.74% | ▲ | 240 | 248 | 238 | 248 | 311,700 | |
| 2024-09-06 | Nomura International plc | 113,900 | 0.60% | ▲ | 252 | 252 | 243 | 245 | 172,600 | |
| 2024-08-13 | モルガン・スタンレーMUFG証券株式会社 | 92,600 | 0.49% | ▼ | -12,200 | 227 | 236 | 224 | 235 | 287,700 |
| 2024-08-08 | モルガン・スタンレーMUFG証券株式会社 | 104,800 | 0.56% | ▲ | 219 | 225 | 218 | 220 | 251,100 | |
| 2024-08-02 | UBS AG | 54,100 | 0.28% | ▼ | -108,000 | 220 | 224 | 216 | 219 | 595,200 |
| 2024-08-01 | UBS AG | 162,100 | 0.86% | ▼ | -25,700 | 234 | 235 | 226 | 227 | 472,700 |
| 2024-07-31 | UBS AG | 187,800 | 1.00% | ▲ | 44,700 | 235 | 236 | 227 | 232 | 534,200 |
| 2024-07-29 | UBS AG | 143,100 | 0.76% | ▼ | -7,100 | 265 | 269 | 265 | 266 | 307,300 |
| 2024-07-25 | UBS AG | 150,200 | 0.80% | ▲ | 25,200 | 269 | 269 | 264 | 264 | 311,100 |
| 2024-07-24 | UBS AG | 125,000 | 0.66% | ▲ | 280 | 280 | 270 | 270 | 374,400 | |
| 2024-06-10 | Nomura International plc | 85,300 | 0.45% | ▼ | -20,800 | 259 | 264 | 256 | 261 | 319,900 |
| 2024-06-07 | Nomura International plc | 106,100 | 0.56% | ▼ | -30,500 | 255 | 266 | 251 | 253 | 660,900 |
| 2024-06-06 | Nomura International plc | 136,600 | 0.73% | ▲ | 9,900 | 260 | 260 | 253 | 255 | 152,400 |
| 2024-06-05 | Nomura International plc | 126,700 | 0.67% | ▲ | 29,500 | 258 | 261 | 255 | 257 | 241,500 |
| 2024-05-29 | Nomura International plc | 97,200 | 0.52% | ▲ | 248 | 252 | 246 | 252 | 543,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 16:45 | 大盛工 | 第58回定時株主総会の付議議案決定に関するお知らせ |
| 20240913 | 11:00 | 大盛工 | 2024年7月期 決算短信【日本基準】（連結） |
| 20240607 | 11:00 | 大盛工 | 2024年７月期 第３四半期決算短信【日本基準】（連結） |
| 20240515 | 16:30 | 大盛工 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240312 | 10:00 | 大盛工 | 2024年７月期 第２四半期決算短信【日本基準】（連結） |
| 20240312 | 10:00 | 大盛工 | 2024年７月期期末配当予想の修正（増配）に関するお知らせ |
| 20240311 | 10:00 | 大盛工 | 2024年７月期業績予想の修正に関するお知らせ |
| 20240221 | 14:00 | 大盛工 | 第三者割当により発行された第13回新株予約権の行使完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1844 | 1 | 株式会社大盛工業 | 大盛工業は東京都内を中心に下水道を中心とした土木工事や小規模マンションの建設及び販売などの不動産事業を行っている、東証二部上場の総合建設会社です。1967年の設立以来、生活を支え | 2024-10-23 06:28:05 |
| 1844 | 2 | IR情報 | 株式会社大盛工業 | 2024-06-14 16:46:32 |
| 1844 | 3 | 今年も『下水道展’24東京』に『OLY工法』を出展します。 | 株式会社大盛工業 | 2024-09-10 14:30:26 |
| 1844 | 3 | 令和6年度「工事施行成績優良業者」として表彰を受けました。 | 株式会社大盛工業 | 2024-09-10 14:30:25 |
| 1844 | 3 | ホームページをリニューアルしました。 | 株式会社大盛工業 | 2024-08-27 00:29:41 |
| 1844 | 3 | 「浅草駅雨水貯留管工事」の特殊泥濃式推進工事が稼働を開始しました。 | 株式会社大盛工業 | 2024-08-26 11:30:40 |
| 1844 | 3 | IRニュース | 株式会社大盛工業 | 2024-08-26 11:30:38 |
| 1844 | 3 | 2024-06-15 12:15:44 |