| 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 | 4,340 | 4,365 | 4,270 | 4,310 | 27,200 | -65 | 99% | 99% | 203% | ▼▼ | 100% | 104% | 101% | 95% | 100% |
| 20240726 | 4,265 | 4,375 | 4,265 | 4,285 | 15,700 | -25 | 99% | 100% | 58% | ▼▼▼ | 102% | 101% | 101% | 95% | 100% |
| 20240729 | 4,305 | 4,400 | 4,300 | 4,370 | 11,700 | 85 | 102% | 102% | 75% | ▲ | 100% | 95% | 100% | 97% | 102% |
| 20240730 | 4,370 | 4,395 | 4,350 | 4,375 | 6,700 | 5 | 100% | 100% | 57% | ▲▲ | 101% | 89% | 100% | 97% | 102% |
| 20240731 | 4,375 | 4,475 | 4,350 | 4,430 | 16,400 | 55 | 101% | 101% | 245% | ▲▲▲ | 99% | 90% | 100% | 98% | 103% |
| 20240801 | 4,395 | 4,400 | 4,320 | 4,340 | 8,800 | -90 | 98% | 99% | 54% | ▼ | 97% | 93% | 103% | 96% | 101% |
| 20240802 | 4,270 | 4,270 | 4,100 | 4,130 | 63,600 | -210 | 95% | 97% | 723% | ▼▼ | 86% | 100% | 110% | 92% | 100% |
| 20240805 | 4,010 | 4,010 | 3,430 | 3,430 | 74,000 | -700 | 83% | 86% | 116% | ▼▼▼ | 105% | 110% | 119% | 76% | 100% |
| 20240806 | 3,710 | 4,095 | 3,710 | 3,885 | 53,300 | 455 | 113% | 105% | 72% | ▲ | 103% | 108% | 115% | 86% | 113% |
| 20240807 | 3,845 | 4,065 | 3,835 | 3,965 | 39,600 | 80 | 102% | 103% | 74% | ▲▲ | 99% | 106% | 112% | 88% | 116% |
| 20240808 | 3,945 | 4,000 | 3,890 | 3,900 | 29,600 | -65 | 98% | 99% | 75% | ▼ | 102% | 108% | 113% | 87% | 114% |
| 20240809 | 3,915 | 4,050 | 3,915 | 4,010 | 19,000 | 110 | 103% | 102% | 64% | ▲ | 102% | 106% | 110% | 89% | 117% |
| 20240813 | 4,000 | 4,100 | 4,000 | 4,095 | 16,300 | 85 | 102% | 102% | 86% | ▲▲ | 101% | 104% | 108% | 91% | 119% |
| 20240814 | 4,100 | 4,155 | 4,100 | 4,155 | 9,100 | 60 | 101% | 101% | 56% | ▲▲▲ | 101% | 104% | 107% | 93% | 121% |
| 20240815 | 4,130 | 4,220 | 4,120 | 4,190 | 15,300 | 35 | 101% | 101% | 168% | ▲▲▲▲ | 101% | 103% | 105% | 94% | 122% |
| 20240816 | 4,190 | 4,240 | 4,190 | 4,225 | 9,600 | 35 | 101% | 101% | 63% | ▲▲▲▲▲ | 100% | 102% | 104% | 95% | 123% |
| 20240819 | 4,225 | 4,305 | 4,205 | 4,240 | 7,800 | 15 | 100% | 100% | 81% | ▲▲▲▲▲▲ | 101% | 102% | 104% | 96% | 124% |
| 20240820 | 4,240 | 4,300 | 4,240 | 4,270 | 4,100 | 30 | 101% | 101% | 53% | ▲▲▲▲▲▲▲ | 101% | 103% | 102% | 96% | 124% |
| 20240821 | 4,270 | 4,320 | 4,270 | 4,300 | 6,900 | 30 | 101% | 101% | 168% | ▲▲▲▲▲▲▲▲ | 100% | 102% | 101% | 97% | 125% |
| 20240822 | 4,300 | 4,330 | 4,260 | 4,290 | 7,100 | -10 | 100% | 100% | 103% | ▼ | 101% | 102% | 101% | 97% | 125% |
| 20240823 | 4,290 | 4,315 | 4,260 | 4,315 | 4,000 | 25 | 101% | 101% | 56% | ▲ | 100% | 102% | 101% | 97% | 126% |
| 20240826 | 4,315 | 4,350 | 4,285 | 4,335 | 10,200 | 20 | 100% | 100% | 255% | ▲▲ | 102% | 102% | 101% | 98% | 126% |
| 20240827 | 4,310 | 4,390 | 4,310 | 4,390 | 6,100 | 55 | 101% | 102% | 60% | ▲▲▲ | 99% | 100% | 99% | 99% | 128% |
| 20240828 | 4,390 | 4,405 | 4,360 | 4,360 | 7,100 | -30 | 99% | 99% | 116% | ▼ | 101% | 101% | 100% | 98% | 127% |
| 20240829 | 4,340 | 4,425 | 4,320 | 4,395 | 10,000 | 35 | 101% | 101% | 141% | ▲ | 100% | 99% | 99% | 100% | 128% |
| 20240830 | 4,395 | 4,450 | 4,375 | 4,415 | 15,800 | 20 | 100% | 100% | 158% | ▲▲ | 100% | 98% | 99% | 100% | 129% |
| 20240902 | 4,400 | 4,410 | 4,360 | 4,400 | 10,900 | -15 | 100% | 100% | 69% | ▼ | 101% | 98% | 99% | 100% | 128% |
| 20240903 | 4,375 | 4,415 | 4,375 | 4,400 | 9,300 | 0 | 100% | 101% | 85% | -- | 100% | 98% | 99% | 100% | 113% |
| 20240904 | 4,360 | 4,405 | 4,300 | 4,355 | 29,100 | -45 | 99% | 100% | 313% | ▼ | 99% | 97% | 99% | 99% | 112% |
| 20240905 | 4,360 | 4,380 | 4,285 | 4,295 | 19,300 | -60 | 99% | 99% | 66% | ▼▼ | 99% | 99% | 101% | 97% | 110% |
| 20240906 | 4,295 | 4,365 | 4,215 | 4,245 | 19,100 | -50 | 99% | 99% | 99% | ▼▼▼ | 102% | 102% | 103% | 96% | 106% |
| 20240909 | 4,175 | 4,300 | 4,135 | 4,270 | 19,300 | 25 | 101% | 102% | 101% | ▲ | 99% | 100% | 99% | 97% | 104% |
| 20240910 | 4,295 | 4,360 | 4,245 | 4,250 | 13,300 | -20 | 100% | 99% | 69% | ▼ | 99% | 102% | 98% | 96% | 102% |
| 20240911 | 4,250 | 4,260 | 4,165 | 4,200 | 13,500 | -50 | 99% | 99% | 102% | ▼▼ | 100% | 102% | 96% | 95% | 100% |
| 20240912 | 4,245 | 4,320 | 4,225 | 4,260 | 9,000 | 60 | 101% | 100% | 67% | ▲ | 100% | 102% | 96% | 96% | 101% |
| 20240913 | 4,260 | 4,295 | 4,200 | 4,240 | 9,400 | -20 | 100% | 100% | 104% | ▼ | 100% | 101% | 95% | 96% | 101% |
| 20240917 | 4,280 | 4,305 | 4,220 | 4,295 | 15,400 | 55 | 101% | 100% | 164% | ▲ | 101% | 100% | 95% | 97% | 102% |
| 20240918 | 4,310 | 4,365 | 4,280 | 4,345 | 23,300 | 50 | 101% | 101% | 151% | ▲▲ | 99% | 98% | 93% | 98% | 103% |
| 20240919 | 4,370 | 4,370 | 4,310 | 4,320 | 12,400 | -25 | 99% | 99% | 53% | ▼ | 100% | 98% | 94% | 98% | 103% |
| 20240920 | 4,350 | 4,350 | 4,310 | 4,330 | 13,800 | 10 | 100% | 100% | 111% | ▲ | 100% | 96% | 93% | 98% | 103% |
| 20240924 | 4,340 | 4,345 | 4,310 | 4,325 | 23,000 | -5 | 100% | 100% | 167% | ▼ | 99% | 95% | 93% | 98% | 103% |
| 20240925 | 4,315 | 4,330 | 4,260 | 4,280 | 26,800 | -45 | 99% | 99% | 117% | ▼▼ | 100% | 97% | 95% | 97% | 102% |
| 20240926 | 4,235 | 4,295 | 4,235 | 4,255 | 83,400 | -25 | 99% | 100% | 311% | ▼▼▼ | 101% | 99% | 97% | 96% | 101% |
| 20240927 | 4,120 | 4,230 | 4,105 | 4,165 | 53,500 | -90 | 98% | 101% | 64% | ▼▼▼▼ | 98% | 99% | 97% | 94% | 100% |
| 20240930 | 4,125 | 4,165 | 4,020 | 4,035 | 39,600 | -130 | 97% | 98% | 74% | ▼▼▼▼▼ | 101% | 100% | 99% | 91% | 100% |
| 20241001 | 4,065 | 4,150 | 4,065 | 4,090 | 14,500 | 55 | 101% | 101% | 37% | ▲ | 99% | 100% | 99% | 93% | 101% |
| 20241002 | 4,060 | 4,085 | 4,030 | 4,030 | 12,800 | -60 | 99% | 99% | 88% | ▼ | 100% | 98% | 98% | 92% | 100% |
| 20241003 | 4,090 | 4,140 | 4,080 | 4,080 | 12,700 | 50 | 101% | 100% | 99% | ▲ | 100% | 99% | 98% | 94% | 101% |
| 20241004 | 4,080 | 4,100 | 4,075 | 4,080 | 7,700 | 0 | 100% | 100% | 61% | -- | 99% | 97% | 97% | 94% | 101% |
| 20241007 | 4,130 | 4,130 | 4,080 | 4,080 | 5,900 | 0 | 100% | 99% | 77% | -- | 99% | 98% | 0% | 94% | 101% |
| 20241008 | 4,075 | 4,075 | 4,000 | 4,015 | 13,700 | -65 | 98% | 99% | 232% | ▼ | 100% | 100% | 0% | 92% | 100% |
| 20241009 | 4,010 | 4,040 | 3,990 | 4,025 | 17,100 | 10 | 100% | 100% | 125% | ▲ | 99% | 99% | 0% | 93% | 100% |
| 20241010 | 4,040 | 4,040 | 4,005 | 4,005 | 8,400 | -20 | 100% | 99% | 49% | ▼ | 99% | 100% | 0% | 92% | 100% |
| 20241011 | 4,030 | 4,030 | 4,000 | 4,000 | 6,700 | -5 | 100% | 99% | 80% | ▼▼ | 100% | 100% | 0% | 92% | 100% |
| 20241015 | 4,000 | 4,025 | 4,000 | 4,010 | 9,300 | 10 | 100% | 100% | 139% | ▲ | 100% | 100% | 0% | 92% | 100% |
| 20241016 | 4,005 | 4,035 | 3,995 | 4,000 | 8,700 | -10 | 100% | 100% | 94% | ▼ | 100% | 100% | 0% | 92% | 100% |
| 20241017 | 4,000 | 4,010 | 3,990 | 4,010 | 10,000 | 10 | 100% | 100% | 115% | ▲ | 100% | 0% | 0% | 92% | 100% |
| 20241018 | 4,000 | 4,000 | 3,975 | 3,980 | 10,400 | -30 | 99% | 100% | 104% | ▼ | 100% | 0% | 0% | 92% | 100% |
| 20241021 | 4,000 | 4,010 | 3,980 | 4,000 | 8,500 | 20 | 101% | 100% | 82% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20241022 | 4,005 | 4,010 | 3,960 | 3,990 | 10,900 | -10 | 100% | 100% | 128% | ▼ | % | % | % | 92% | 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 | 4,900 | 74,600 | 0 | 8,200 | 4,900 | 66,400 |
| 2024-10-11 | 5,200 | 74,200 | 0 | 7,800 | 5,200 | 66,400 |
| 2024-10-04 | 6,200 | 74,200 | 0 | 10,700 | 6,200 | 63,500 |
| 2024-09-27 | 17,600 | 71,600 | 0 | 7,900 | 17,600 | 63,700 |
| 2024-09-20 | 27,700 | 70,500 | 0 | 6,600 | 27,700 | 63,900 |
| 2024-09-13 | 13,200 | 74,000 | 0 | 7,500 | 13,200 | 66,500 |
| 2024-09-06 | 18,600 | 76,300 | 0 | 8,000 | 18,600 | 68,300 |
| 2024-08-30 | 15,500 | 76,700 | 0 | 9,800 | 15,500 | 66,900 |
| 2024-08-23 | 13,800 | 75,200 | 0 | 9,600 | 13,800 | 65,600 |
| 2024-08-16 | 16,300 | 77,400 | 0 | 10,400 | 16,300 | 67,000 |
| 2024-08-09 | 17,700 | 79,600 | 0 | 11,000 | 17,700 | 68,600 |
| 2024-08-02 | 13,700 | 86,200 | 0 | 12,000 | 13,700 | 74,200 |
| 2024-07-26 | 14,200 | 87,600 | 0 | 16,400 | 14,200 | 71,200 |
| 2024-07-19 | 17,000 | 89,300 | 0 | 17,900 | 17,000 | 71,400 |
| 2024-07-12 | 17,100 | 70,000 | 0 | 16,600 | 17,100 | 53,400 |
| 2024-07-05 | 19,600 | 65,300 | 0 | 16,100 | 19,600 | 49,200 |
| 2024-06-28 | 20,200 | 46,800 | 0 | 19,100 | 20,200 | 27,700 |
| 2024-06-21 | 19,800 | 80,000 | 0 | 19,200 | 19,800 | 60,800 |
| 2024-06-14 | 22,400 | 69,900 | 0 | 18,900 | 22,400 | 51,000 |
| 2024-06-07 | 25,500 | 58,000 | 0 | 19,700 | 25,500 | 38,300 |
| 2024-05-31 | 21,500 | 50,400 | 0 | 15,500 | 21,500 | 34,900 |
| 2024-05-24 | 25,000 | 48,400 | 0 | 10,800 | 25,000 | 37,600 |
| 2024-05-17 | 26,900 | 47,700 | 0 | 10,700 | 26,900 | 37,000 |
| 2024-05-10 | 30,300 | 54,200 | 0 | 17,300 | 30,300 | 36,900 |
| 2024-05-02 | 41,200 | 53,800 | 0 | 17,200 | 41,200 | 36,600 |
| 2024-04-26 | 41,900 | 55,900 | 0 | 17,400 | 41,900 | 38,500 |
| 2024-04-19 | 50,600 | 54,600 | 0 | 18,200 | 50,600 | 36,400 |
| 2024-04-12 | 47,600 | 53,600 | 0 | 18,300 | 47,600 | 35,300 |
| 2024-04-05 | 60,800 | 66,800 | 0 | 16,900 | 60,800 | 49,900 |
| 2024-03-29 | 69,300 | 55,400 | 0 | 16,500 | 69,300 | 38,900 |
| 2024-03-22 | 106,800 | 38,800 | 0 | 8,500 | 106,800 | 30,300 |
| 2024-03-15 | 89,000 | 44,200 | 100 | 8,900 | 88,900 | 35,300 |
| 2024-03-08 | 91,200 | 41,900 | 0 | 7,100 | 91,200 | 34,800 |
| 2024-03-01 | 75,800 | 41,000 | 100 | 8,500 | 75,700 | 32,500 |
| 2024-02-22 | 40,100 | 42,300 | 0 | 8,900 | 40,100 | 33,400 |
| 2024-02-16 | 40,200 | 35,800 | 0 | 7,400 | 40,200 | 28,400 |
| 2024-02-09 | 41,300 | 42,000 | 0 | 8,800 | 41,300 | 33,200 |
| 2024-02-02 | 42,600 | 46,000 | 200 | 9,400 | 42,400 | 36,600 |
| 2024-01-26 | 58,300 | 31,200 | 0 | 8,300 | 58,300 | 22,900 |
| 2024-01-19 | 58,400 | 36,700 | 0 | 9,200 | 58,400 | 27,500 |
| 2024-01-12 | 62,300 | 36,300 | 0 | 8,200 | 62,300 | 28,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-12 | Diversified Select Opportunities Capital Management, LLC | 36,400 | 0.49% | ▼ | -5,200 | 4,260 | 4,310 | 4,230 | 4,260 | 21,900 |
| 2024-06-10 | Diversified Select Opportunities Capital Management, LLC | 41,600 | 0.56% | ▼ | -2,900 | 4,160 | 4,295 | 4,150 | 4,265 | 21,500 |
| 2024-06-03 | Diversified Select Opportunities Capital Management, LLC | 44,500 | 0.60% | ▲ | 400 | 4,290 | 4,330 | 4,285 | 4,290 | 10,400 |
| 2024-05-31 | Diversified Select Opportunities Capital Management, LLC | 44,100 | 0.59% | ▼ | -200 | 4,215 | 4,290 | 4,215 | 4,290 | 10,100 |
| 2024-05-23 | Diversified Select Opportunities Capital Management, LLC | 44,300 | 0.60% | ▲ | 1,600 | 4,515 | 4,540 | 4,455 | 4,455 | 18,200 |
| 2024-05-21 | Diversified Select Opportunities Capital Management, LLC | 42,700 | 0.57% | ▼ | -700 | 4,540 | 4,645 | 4,510 | 4,510 | 54,800 |
| 2024-05-14 | Diversified Select Opportunities Capital Management, LLC | 43,400 | 0.63% | ▲ | 3,300 | 4,490 | 4,495 | 4,365 | 4,495 | 25,600 |
| 2024-03-28 | Diversified Select Opportunities Capital Management, LLC | 40,100 | 0.58% | ▼ | -2,800 | 4,900 | 4,900 | 4,560 | 4,570 | 175,100 |
| 2024-03-07 | Diversified Select Opportunities Capital Management, LLC | 41,600 | 0.55% | ▲ | 5,650 | 5,670 | 5,530 | 5,590 | 76,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:00 | 大成温調 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240625 | 15:00 | 大成温調 | 支配株主等に関する事項について |
| 20240528 | 09:45 | 大成温調 | 自己株式立会外買付取引(ToSTNeT-3)_による自己株式の取得結果および自己株式の取得終了に関するお知らせ |
| 20240527 | 16:30 | 大成温調 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240520 | 17:00 | 大成温調 | 第三者割当による第１回新株予約権の権利行使に関するお知らせ |
| 20240520 | 17:00 | 大成温調 | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240514 | 15:30 | 大成温調 | 従業員向け株式インセンティブ制度における株式取得に係る事項の決定に関するお知らせ |
| 20240514 | 15:30 | 大成温調 | 従業員向け株式インセンティブ制度の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240514 | 15:30 | 大成温調 | 社外取締役監査等委員候補者の選任に関するお知らせ |
| 20240514 | 15:00 | 大成温調 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:00 | 大成温調 | 剰余金の配当に関するお知らせ |
| 20240508 | 15:00 | 大成温調 | 業績予想の修正に関するお知らせ |
| 20240321 | 16:30 | 大成温調 | 親会社等の決算に関するお知らせ |
| 20240307 | 09:40 | 大成温調 | 自己株式立会外買付取引(ToSTNeT-3)_による自己株式の取得結果および自己株式の取得終了に関するお知らせ |
| 20240306 | 16:30 | 大成温調 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240228 | 15:00 | 大成温調 | 第三者割当による第1回新株予約権の権利行使に関するお知らせ |
| 20240228 | 15:00 | 大成温調 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240222 | 15:30 | 大成温調 | 従業員向け株式インセンティブ制度の導入に関するお知らせ |
| 20240209 | 15:00 | 大成温調 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240205 | 13:00 | 大成温調 | 主要株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UGI8 | 350 | 2024-09-30 13:31 | 大成温調株式会社 | 高橋 洋 | 変更報告書 |
| S100TJK4 | 350 | 2024-06-06 16:10 | 大成温調株式会社 | ＡＰＩＰ， Ｉｎｃ． | 変更報告書 |
| S100TIPF | 350 | 2024-06-04 16:25 | 大成温調株式会社 | ＡＰＩＰ， Ｉｎｃ． | 変更報告書 |
| S100TGOW | 350 | 2024-05-27 16:23 | 大成温調株式会社 | ＡＰＩＰ， Ｉｎｃ． | 変更報告書 |
| S100T78V | 350 | 2024-04-03 16:09 | 大成温調株式会社 | ＡＰＩＰ， Ｉｎｃ． | 変更報告書 |
| S100T1IZ | 350 | 2024-03-14 16:31 | 大成温調株式会社 | ＡＰＩＰ， Ｉｎｃ． | 変更報告書 |
| S100SYB8 | 350 | 2024-02-28 16:37 | 大成温調株式会社 | ＡＰＩＰ， Ｉｎｃ． | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1904 | 1 | LIVZON｜大成温調株式会社 | 2024-10-23 06:28:38 |
| 1904 | 2 | 新着情報｜LIVZON｜大成温調株式会社 | 2024-08-30 16:29:18 |
| 1904 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） | 2024-08-20 17:36:24 |
| 1904 | 2 | ログミーファイナンス主催 「個人投資家向けIR セミナー」登壇のお知らせ | 2024-07-24 20:30:40 |
| 1904 | 2 | 第73回 定時株主総会 決議ご通知 | 2024-06-25 20:40:44 |
| 1904 | 2 | 第73期 報告書(2024年3月期) | 2024-06-25 20:40:43 |
| 1904 | 2 | 第73期 有価証券報告書(令和5年4月1日－令和6年3月31日) | 2024-06-25 20:40:41 |
| 1904 | 2 | 支配株主等に関する事項について | 2024-06-25 20:40:40 |
| 1904 | 2 | 招集ご通知記載事項の一部訂正について | 2024-06-21 22:47:53 |
| 1904 | 2 | スペシャル対談『総合たてものサービス企業』の実現に向けた改革への挑戦アドバンテッジアドバイザーズ株式会社鈴木 雄斗大成温調株式会社水谷 憲一国際教養大学山岡 三四郎（インタビュアー） | 2024-06-18 20:44:41 |