2791--大黒天-【小売業】【ディスカウントスーパー】24時間店舗を展開食品卸も
売上高:2700770-当期純利益:63060-総資産:1043520-時価:104906152----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503106,5706,6506,5406,57052,30060101%100%115%99%107%107%85%101%
202503116,4206,4706,2306,35081,900-22097%99%157%107%107%110%82%100%
202503126,4106,8506,4106,85085,500500108%107%104%99%100%103%89%108%
202503136,8807,0306,8206,82090,600-30100%99%106%100%99%109%88%107%
202503146,9006,9906,7906,90063,10080101%100%70%98%98%109%89%109%
202503176,9006,9406,7006,77054,000-13098%98%86%102%101%111%90%107%
202503186,7706,9706,7606,89058,900120102%102%109%100%99%109%94%109%
202503196,8806,9006,7706,85038,400-4099%100%65%99%100%110%95%108%
202503216,8606,8906,7806,78031,600-7099%99%82%▼▼100%100%117%96%107%
202503246,7806,8106,7106,77026,600-10100%100%84%▼▼▼101%100%118%97%107%
202503256,7706,8406,7006,81031,20040101%101%117%99%96%116%98%107%
202503266,8806,8806,7806,84030,40030100%99%97%▲▲100%96%118%98%108%
202503276,8006,8506,7206,77039,100-7099%100%129%99%94%117%98%107%
202503286,8206,8606,7506,77041,2000100%99%105%--99%97%119%98%107%
202503316,7106,7106,6106,62047,000-15098%99%114%99%102%121%96%104%
202504016,6206,6506,5106,54032,300-8099%99%69%▼▼97%102%121%95%103%
202504026,6006,6006,3806,38039,900-16098%97%124%▼▼▼103%115%129%92%100%
202504036,1806,4006,1806,37039,700-10100%103%99%▼▼▼▼102%111%126%92%100%
202504046,3606,5406,3406,50069,100130102%102%174%104%117%124%94%102%
202504086,4606,7806,3706,74070,300240104%104%102%▲▲100%112%118%98%106%
202504096,7006,7406,5206,70086,100-4099%100%122%104%109%116%97%106%
202504106,8007,0806,7207,08082,800380106%104%96%101%107%114%100%111%
202504116,9307,0106,8206,98085,200-10099%101%103%100%100%105%99%110%
202504147,5307,6007,2407,530135,600550108%100%159%97%103%107%100%118%
202504157,6807,7707,4107,44093,800-9099%97%69%99%106%110%99%117%
202504167,5107,5407,3507,40059,600-4099%99%64%▼▼98%109%113%98%116%
202504177,3407,3507,1607,22063,200-18098%98%106%▼▼▼104%109%115%96%113%
202504187,2507,6007,2507,51076,500290104%104%121%102%99%107%100%118%
202504217,7708,0307,7607,940160,400430106%102%210%▲▲101%95%105%100%125%
202504227,9408,0507,8807,990117,30050101%101%73%▲▲▲99%95%104%100%125%
202504237,9908,0807,8507,890152,700-10099%99%130%98%97%106%99%124%
202504247,8107,8907,6607,690112,800-20097%98%74%▼▼97%99%109%96%121%
202504257,6507,6807,4207,430121,200-26097%97%107%▼▼▼99%100%108%93%117%
202504287,6907,7407,5507,580144,400150102%99%119%99%102%109%95%119%
202504307,6507,7107,5707,600128,50020100%99%89%▲▲100%104%110%95%119%
202505017,5907,6507,5307,570120,100-30100%100%93%100%105%110%95%119%
202505027,5407,5907,4007,560117,600-10100%100%98%▼▼102%105%110%95%119%
202505077,5407,8407,5107,680136,000120102%102%116%99%104%107%96%118%
202505087,8107,8707,7007,77086,10090101%99%63%▲▲101%105%106%97%116%
202505097,8508,0007,7707,920106,400150102%101%124%▲▲▲100%104%105%99%118%
202505127,9607,9807,8907,93081,10010100%100%76%▲▲▲▲98%104%104%99%114%
202505137,9908,0007,6607,86099,900-7099%98%123%103%106%106%98%113%
202505147,8408,1707,7408,110158,200250103%103%158%101%99%99%100%112%
202505158,1808,2608,0308,250119,500140102%101%76%▲▲99%96%91%100%114%
202505168,3808,4708,2808,280110,90030100%99%93%▲▲▲98%97%87%100%115%
202505198,5008,5808,2808,310117,60030100%98%106%▲▲▲▲95%97%86%100%115%
202505208,5308,5708,1008,120133,900-19098%95%114%97%100%89%98%109%
202505218,2508,2508,0208,04074,900-8099%97%56%▼▼100%104%92%97%108%
202505228,0008,2007,9708,03079,800-10100%100%107%▼▼▼101%102%89%97%108%
202505238,1808,3008,1008,27091,200240103%101%114%99%98%0%100%111%
202505268,2908,3308,1908,240113,200-30100%99%124%100%92%0%99%111%
202505278,2508,2908,1708,220106,200-20100%100%94%▼▼98%85%0%99%111%
202505288,5008,5008,2508,320368,000100101%98%347%97%89%0%100%110%
202505298,3208,4708,0808,100306,900-22097%97%83%95%92%0%97%107%
202505308,0208,0707,6107,630208,300-47094%95%68%▼▼96%98%0%92%101%
202506027,4807,4907,1507,200168,100-43094%96%81%▼▼▼101%101%0%87%100%
202506037,1707,3207,1107,25098,00050101%101%58%101%0%0%87%101%
202506047,3307,4407,2507,37095,100120102%101%97%▲▲99%0%0%89%102%
202506057,3707,4007,2507,33087,500-4099%99%92%99%0%0%88%102%
202506067,2807,3207,1607,24076,900-9099%99%88%▼▼%%%87%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3026,900104,90012,10020,90014,80084,000
2025-05-23448,10086,700415,90019,00032,20067,700
2025-05-16370,60086,600342,80019,70027,80066,900
2025-05-09300,50090,800283,90023,60016,60067,200
2025-05-02231,80092,400219,30023,40012,50069,000
2025-04-2580,00092,90068,40022,60011,60070,300
2025-04-1843,10070,50031,60021,60011,50048,900
2025-04-1123,30078,20017,40020,8005,90057,400
2025-04-0415,60082,00010,80021,6004,80060,400
2025-03-289,80089,5003,60022,2006,20067,300
2025-03-2111,30090,6002,90021,8008,40068,800
2025-03-1410,70090,4002,60024,6008,10065,800
2025-03-078,20088,5002,70023,2005,50065,300
2025-02-287,20090,3002,40021,0004,80069,300
2025-02-219,30087,5002,60019,0006,70068,500
2025-02-1413,00086,3002,40026,60010,60059,700
2025-02-0712,60090,5002,50030,20010,10060,300
2025-01-319,20080,8002,60023,9006,60056,900
2025-01-249,40064,7002,80015,8006,60048,900
2025-01-1711,40058,0003,40012,3008,00045,700
2025-01-1013,20048,3003,5009,9009,70038,400
2024-12-2717,50031,7003,9008,40013,60023,300
2024-12-2016,90038,8004,4008,90012,50029,900
2024-12-1322,00040,9004,5008,20017,50032,700
2024-12-0621,90041,0004,6008,60017,30032,400
2024-11-2940,20032,2004,5007,90035,70024,300
2024-11-2242,00032,5004,6007,40037,40025,100
2024-11-1555,30029,5005,1007,00050,20022,500
2024-11-0855,20028,9005,0007,20050,20021,700
2024-11-0156,20028,9005,1007,50051,10021,400
2024-10-2551,30031,2004,6007,80046,70023,400
2024-10-1862,90032,2004,6007,90058,30024,300
2024-10-1163,70035,2004,5008,80059,20026,400
2024-10-0477,20030,9007,0007,40070,20023,500
2024-09-27101,60014,9007,2005,90094,4009,000
2024-09-20101,40018,0007,2005,60094,20012,400
2024-09-13100,60020,9007,2006,60093,40014,300
2024-09-06106,30014,5007,2005,80099,1008,700
2024-08-30107,10014,4007,2006,60099,9007,800
2024-08-2393,40031,2007,4008,70086,00022,500
2024-08-16100,00011,9007,3004,60092,7007,300
2024-08-09104,20013,0007,1004,40097,1008,600
2024-08-0289,20015,2006,9004,90082,30010,300
2024-07-2651,20035,9006,6009,40044,60026,500
2024-07-1922,30057,2006,10010,80016,20046,400
2024-07-1215,60078,7005,80012,1009,80066,600
2024-07-0523,50042,1005,4007,50018,10034,600
2024-06-2821,70043,9004,2007,60017,50036,300
2024-06-2123,90045,5004,2008,10019,70037,400
2024-06-1428,90045,0004,4007,80024,50037,200
2024-06-0728,80045,5004,9007,60023,90037,900
2024-05-3141,80048,3007,7008,10034,10040,200
2024-05-24371,80064,700346,8008,70025,00056,000
2024-05-17310,40052,200289,9008,70020,50043,500
2024-05-10235,90062,100216,7009,00019,20053,100
2024-05-02109,60057,80088,8008,30020,80049,500
2024-04-2662,60069,80037,7007,90024,90061,900
2024-04-1947,20055,90020,2008,20027,00047,700
2024-04-1253,40043,00012,5006,20040,90036,800
2024-04-0549,20027,6008,5005,80040,70021,800
2024-03-2960,20020,0006,8005,00053,40015,000
2024-03-2264,80017,1006,3004,10058,50013,000
2024-03-1562,90015,3006,4004,60056,50010,700
2024-03-0860,80013,3006,4003,60054,4009,700
2024-03-0167,70015,3006,8004,70060,90010,600
2024-02-2247,30017,7005,8006,10041,50011,600
2024-02-1646,30018,3005,8006,10040,50012,200
2024-02-0943,10026,9005,80018,80037,3008,100
2024-02-0233,40029,3005,10019,00028,30010,300
2024-01-2633,30028,0004,90018,30028,4009,700
2024-01-1943,80030,4005,00018,20038,80012,200
2024-01-1223,70015,7004,7003,80019,00011,900

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
2025-06-03 JPM Securities Japan Co Ltd.87,0470.60%11,7007,1707,3207,1107,25098,000
2025-05-30 JPM Securities Japan Co Ltd.75,3470.51%5,7008,0208,0707,6107,630208,300
2025-05-30 Citigroup Global Markets Limited105,8310.72%15,0008,0208,0707,6107,630208,300
2025-05-30 GOLDMAN SACHS INTERNATIONAL160,6171.10%5,1008,0208,0707,6107,630208,300
2025-05-29 Citigroup Global Markets Limited90,8310.62%8,3208,4708,0808,100306,900
2025-05-29 GOLDMAN SACHS INTERNATIONAL155,5171.07%-5,8008,3208,4708,0808,100306,900
2025-05-28 GOLDMAN SACHS INTERNATIONAL161,3171.11%10,9008,5008,5008,2508,320368,000
2025-05-23 GOLDMAN SACHS INTERNATIONAL150,4171.03%17,7008,1808,3008,1008,27091,200
2025-05-21 JPM Securities Japan Co Ltd.69,6470.48%-4,9008,2508,2508,0208,04074,900
2025-05-20 GOLDMAN SACHS INTERNATIONAL132,7170.91%15,6008,5308,5708,1008,120133,900
2025-05-19 JPM Securities Japan Co Ltd.74,5470.51%-16,0218,5008,5808,2808,310117,600
2025-05-16 GOLDMAN SACHS INTERNATIONAL117,1170.80%14,9008,3808,4708,2808,280110,900
2025-05-15 JPM Securities Japan Co Ltd.90,5680.62%14,7008,1808,2608,0308,250119,500
2025-05-13 GOLDMAN SACHS INTERNATIONAL102,2170.70%1,1007,9908,0007,6607,86099,900
2025-05-12 GOLDMAN SACHS INTERNATIONAL101,1170.69%23,0007,9607,9807,8907,93081,100
2025-05-12 JPM Securities Japan Co Ltd.75,8680.52%7,9607,9807,8907,93081,100
2025-05-07 GOLDMAN SACHS INTERNATIONAL78,1170.53%7,5407,8407,5107,680136,000

TDnet更新情報

報告日strtime銘柄タイトル
2025041610:00大黒天 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に関するお知らせ
2025041611:00大黒天 親会社以外の支配株主の異動に関するお知らせ
2025041516:30大黒天 自己株式の取得及び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
2025041115:30大黒天 2025年5月期第3四半期決算短信〔日本基準〕(連結)
2025011415:30大黒天 2025年5月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024101015:00大黒天 2025年5月期第1四半期決算短信〔日本基準〕(連結)
2024101016:00大黒天 主要株主の異動に関するお知らせ
2024082315:00大黒天 投資単位の引下げに関する考え方及び方針等について
2024082315:00大黒天 上場維持基準への適合に向けた計画に基づく進捗状況について
2024082315:00大黒天 支配株主等に関する事項について
2024071115:00大黒天 2024年5月期 決算短信〔日本基準〕(連結)
2024071115:00大黒天 代表取締役の異動(会長及び社長人事)について
2024041115:00大黒天 通期業績予想及び配当予想の修正に関するお知らせ
2024041115:00大黒天 2024年5月期第3四半期決算短信〔日本基準〕(連結)
2024011115:00大黒天 2024年5月期第2四半期業績予想値と実績値との差異及び通期業績予想の修正に関するお知らせ
2024011115:00大黒天 2024年5月期第2四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VPS13502025-05-08 11:25大黒天物産株式会社アーチザン・インベストメンツ・ジーピー・エルエルシー変更報告書(特例対象株券等)
S100UYBF3602024-12-16 15:06大黒天物産株式会社大賀 昭司訂正報告書(大量保有報告書・変更報告書)
S100UWST3502024-12-06 11:06大黒天物産株式会社アーチザン・インベストメンツ・ジーピー・エルエルシー変更報告書(特例対象株券等)
S100UVAO3502024-12-02 15:04大黒天物産株式会社大賀 昭司変更報告書
S100UP7M3602024-11-11 13:52大黒天物産株式会社大賀 昭司訂正報告書(大量保有報告書・変更報告書)
S100UJZ03602024-10-21 10:07大黒天物産株式会社大賀 昭司訂正報告書(大量保有報告書・変更報告書)
S100UJ8Y3502024-10-16 16:04大黒天物産株式会社大賀 昭司変更報告書
S100UE813502024-09-19 11:13大黒天物産株式会社アーチザン・インベストメンツ・ジーピー・エルエルシー変更報告書(特例対象株券等)
S100UBQF3602024-09-09 09:46大黒天物産株式会社大賀 昭司訂正報告書(大量保有報告書・変更報告書)
S100U94Q3502024-08-20 10:22大黒天物産株式会社アーチザン・インベストメンツ・ジーピー・エルエルシー変更報告書(特例対象株券等)
S100U0SA3502024-07-29 13:22大黒天物産株式会社大賀 昭司変更報告書
S100T7CG3602024-04-02 10:51大黒天物産株式会社大賀 昭司訂正報告書(大量保有報告書・変更報告書)
S100T3SQ3502024-03-27 10:56大黒天物産株式会社大賀 昭司変更報告書
S100T4WD3602024-03-27 10:46大黒天物産株式会社大賀 昭司訂正報告書(大量保有報告書・変更報告書)
S100T30A3502024-03-22 16:52大黒天物産株式会社大賀 昭司変更報告書

企業サイト更新情報