| 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 | 11,600 | 11,630 | 11,440 | 11,540 | 63,300 | -150 | 99% | 99% | 57% | ▼▼ | 100% | 101% | 92% | 96% | 102% |
| 20240925 | 11,650 | 11,680 | 11,320 | 11,630 | 58,400 | 90 | 101% | 100% | 92% | ▲ | 103% | 94% | 91% | 97% | 103% |
| 20240926 | 11,530 | 11,950 | 11,500 | 11,870 | 84,300 | 240 | 102% | 103% | 144% | ▲▲ | 99% | 90% | 89% | 99% | 105% |
| 20240927 | 11,870 | 11,960 | 11,690 | 11,710 | 45,900 | -160 | 99% | 99% | 54% | ▼ | 101% | 92% | 90% | 98% | 104% |
| 20240930 | 11,660 | 12,050 | 11,550 | 11,720 | 97,300 | 10 | 100% | 101% | 212% | ▲ | 95% | 94% | 91% | 98% | 104% |
| 20241001 | 11,430 | 11,550 | 10,880 | 10,880 | 135,800 | -840 | 93% | 95% | 140% | ▼ | 98% | 99% | 96% | 91% | 100% |
| 20241002 | 10,870 | 10,910 | 10,620 | 10,690 | 95,400 | -190 | 98% | 98% | 70% | ▼▼ | 100% | 100% | 98% | 89% | 100% |
| 20241003 | 10,720 | 10,830 | 10,630 | 10,720 | 50,900 | 30 | 100% | 100% | 53% | ▲ | 99% | 99% | 98% | 89% | 100% |
| 20241004 | 10,850 | 10,990 | 10,670 | 10,710 | 68,500 | -10 | 100% | 99% | 135% | ▼ | 100% | 97% | 100% | 89% | 100% |
| 20241007 | 10,690 | 10,740 | 10,550 | 10,680 | 43,800 | -30 | 100% | 100% | 64% | ▼▼ | 101% | 99% | 100% | 89% | 100% |
| 20241008 | 10,690 | 10,760 | 10,520 | 10,750 | 64,300 | 70 | 101% | 101% | 147% | ▲ | 99% | 98% | 99% | 90% | 101% |
| 20241009 | 10,810 | 10,850 | 10,660 | 10,720 | 59,100 | -30 | 100% | 99% | 92% | ▼ | 98% | 98% | 100% | 89% | 100% |
| 20241010 | 10,610 | 10,700 | 10,190 | 10,350 | 114,700 | -370 | 97% | 98% | 194% | ▼▼ | 104% | 106% | 109% | 87% | 100% |
| 20241011 | 9,780 | 10,380 | 9,600 | 10,150 | 168,500 | -200 | 98% | 104% | 147% | ▼▼▼ | 105% | 103% | 107% | 85% | 100% |
| 20241015 | 10,060 | 10,570 | 10,060 | 10,540 | 78,700 | 390 | 104% | 105% | 47% | ▲ | 99% | 98% | 101% | 88% | 104% |
| 20241016 | 10,580 | 10,740 | 10,440 | 10,440 | 60,100 | -100 | 99% | 99% | 76% | ▼ | 99% | 98% | 103% | 87% | 103% |
| 20241017 | 10,410 | 10,420 | 10,250 | 10,330 | 35,700 | -110 | 99% | 99% | 59% | ▼▼ | 101% | 100% | 105% | 86% | 102% |
| 20241018 | 10,240 | 10,460 | 10,240 | 10,370 | 32,800 | 40 | 100% | 101% | 92% | ▲ | 100% | 98% | 103% | 87% | 102% |
| 20241021 | 10,370 | 10,400 | 10,240 | 10,370 | 25,200 | 0 | 100% | 100% | 77% | -- | 99% | 99% | 104% | 87% | 102% |
| 20241022 | 10,300 | 10,300 | 10,030 | 10,230 | 41,400 | -140 | 99% | 99% | 164% | ▼ | 99% | 102% | 105% | 86% | 101% |
| 20241023 | 10,240 | 10,310 | 10,070 | 10,100 | 27,900 | -130 | 99% | 99% | 67% | ▼▼ | 102% | 104% | 107% | 85% | 100% |
| 20241024 | 10,000 | 10,290 | 10,000 | 10,210 | 46,200 | 110 | 101% | 102% | 166% | ▲ | 99% | 103% | 105% | 86% | 101% |
| 20241025 | 10,210 | 10,220 | 10,040 | 10,060 | 30,000 | -150 | 99% | 99% | 65% | ▼ | 102% | 105% | 107% | 86% | 100% |
| 20241028 | 10,030 | 10,270 | 10,030 | 10,240 | 30,300 | 180 | 102% | 102% | 101% | ▲ | 101% | 104% | 104% | 87% | 102% |
| 20241029 | 10,270 | 10,510 | 10,270 | 10,400 | 37,900 | 160 | 102% | 101% | 125% | ▲▲ | 98% | 101% | 102% | 96% | 103% |
| 20241030 | 10,510 | 10,510 | 10,190 | 10,260 | 48,100 | -140 | 99% | 98% | 127% | ▼ | 102% | 102% | 103% | 95% | 102% |
| 20241031 | 10,350 | 10,580 | 10,230 | 10,550 | 42,800 | 290 | 103% | 102% | 89% | ▲ | 101% | 102% | 102% | 98% | 105% |
| 20241101 | 10,430 | 10,670 | 10,430 | 10,580 | 54,200 | 30 | 100% | 101% | 127% | ▲▲ | 102% | 102% | 99% | 98% | 105% |
| 20241105 | 10,500 | 10,720 | 10,280 | 10,660 | 37,700 | 80 | 101% | 102% | 70% | ▲▲▲ | 98% | 101% | 96% | 99% | 106% |
| 20241106 | 10,660 | 10,720 | 10,400 | 10,400 | 55,200 | -260 | 98% | 98% | 146% | ▼ | 101% | 103% | 98% | 97% | 103% |
| 20241107 | 10,430 | 10,540 | 10,320 | 10,520 | 43,600 | 120 | 101% | 101% | 79% | ▲ | 100% | 101% | 96% | 98% | 105% |
| 20241108 | 10,610 | 10,700 | 10,550 | 10,600 | 35,100 | 80 | 101% | 100% | 81% | ▲▲ | 100% | 100% | 95% | 99% | 105% |
| 20241111 | 10,750 | 10,750 | 10,580 | 10,700 | 29,400 | 100 | 101% | 100% | 84% | ▲▲▲ | 99% | 99% | 95% | 100% | 106% |
| 20241112 | 10,790 | 10,870 | 10,680 | 10,720 | 36,700 | 20 | 100% | 99% | 125% | ▲▲▲▲ | 100% | 99% | 95% | 100% | 107% |
| 20241113 | 10,720 | 10,860 | 10,670 | 10,730 | 46,200 | 10 | 100% | 100% | 126% | ▲▲▲▲▲ | 99% | 97% | 95% | 100% | 107% |
| 20241114 | 10,730 | 10,750 | 10,600 | 10,640 | 31,700 | -90 | 99% | 99% | 69% | ▼ | 99% | 94% | 95% | 99% | 106% |
| 20241115 | 10,780 | 10,810 | 10,680 | 10,710 | 40,200 | 70 | 101% | 99% | 127% | ▲ | 100% | 95% | 93% | 100% | 106% |
| 20241118 | 10,700 | 10,890 | 10,630 | 10,650 | 55,400 | -60 | 99% | 100% | 138% | ▼ | 99% | 96% | 95% | 99% | 106% |
| 20241119 | 10,530 | 10,660 | 10,380 | 10,400 | 43,600 | -250 | 98% | 99% | 79% | ▼▼ | 97% | 96% | 96% | 97% | 103% |
| 20241120 | 10,450 | 10,500 | 10,160 | 10,160 | 49,800 | -240 | 98% | 97% | 114% | ▼▼▼ | 98% | 99% | 98% | 95% | 101% |
| 20241121 | 10,160 | 10,190 | 9,880 | 9,920 | 81,900 | -240 | 98% | 98% | 164% | ▼▼▼▼ | 102% | 102% | 101% | 92% | 100% |
| 20241122 | 9,920 | 10,330 | 9,920 | 10,140 | 43,800 | 220 | 102% | 102% | 53% | ▲ | 98% | 100% | 98% | 95% | 102% |
| 20241125 | 10,180 | 10,340 | 10,020 | 10,020 | 81,000 | -120 | 99% | 98% | 185% | ▼ | 100% | 101% | 99% | 93% | 101% |
| 20241126 | 10,050 | 10,160 | 9,960 | 10,020 | 33,000 | 0 | 100% | 100% | 41% | -- | 100% | 99% | 98% | 93% | 101% |
| 20241127 | 10,060 | 10,210 | 9,990 | 10,100 | 44,000 | 80 | 101% | 100% | 133% | ▲ | 100% | 99% | 98% | 94% | 102% |
| 20241128 | 10,100 | 10,310 | 10,010 | 10,090 | 67,400 | -10 | 100% | 100% | 153% | ▼ | 101% | 98% | 98% | 94% | 102% |
| 20241129 | 10,100 | 10,200 | 9,980 | 10,200 | 53,100 | 110 | 101% | 101% | 79% | ▲ | 96% | 96% | 96% | 95% | 103% |
| 20241202 | 10,240 | 10,240 | 9,730 | 9,870 | 108,600 | -330 | 97% | 96% | 205% | ▼ | 101% | 101% | 100% | 92% | 100% |
| 20241203 | 9,850 | 9,980 | 9,820 | 9,970 | 62,600 | 100 | 101% | 101% | 58% | ▲ | 99% | 101% | 99% | 93% | 101% |
| 20241204 | 9,910 | 9,910 | 9,600 | 9,800 | 93,600 | -170 | 98% | 99% | 150% | ▼ | 101% | 100% | 99% | 91% | 100% |
| 20241205 | 9,790 | 9,920 | 9,790 | 9,870 | 45,500 | 70 | 101% | 101% | 49% | ▲ | 100% | 100% | 97% | 92% | 101% |
| 20241206 | 9,860 | 10,120 | 9,800 | 9,880 | 57,100 | 10 | 100% | 100% | 125% | ▲▲ | 101% | 100% | 0% | 92% | 101% |
| 20241209 | 9,880 | 10,040 | 9,820 | 9,990 | 54,400 | 110 | 101% | 101% | 95% | ▲▲▲ | 98% | 99% | 0% | 93% | 102% |
| 20241210 | 9,990 | 9,990 | 9,660 | 9,800 | 36,500 | -190 | 98% | 98% | 67% | ▼ | 100% | 101% | 0% | 91% | 100% |
| 20241211 | 9,740 | 9,830 | 9,670 | 9,780 | 37,000 | -20 | 100% | 100% | 101% | ▼▼ | 100% | 99% | 0% | 91% | 100% |
| 20241212 | 9,860 | 9,950 | 9,800 | 9,870 | 39,300 | 90 | 101% | 100% | 106% | ▲ | 100% | 99% | 0% | 92% | 101% |
| 20241213 | 9,860 | 10,090 | 9,750 | 9,900 | 45,800 | 30 | 100% | 100% | 117% | ▲▲ | 99% | 98% | 0% | 93% | 101% |
| 20241216 | 9,900 | 10,010 | 9,710 | 9,800 | 53,600 | -100 | 99% | 99% | 117% | ▼ | 100% | 99% | 0% | 94% | 100% |
| 20241217 | 9,740 | 9,800 | 9,620 | 9,740 | 52,300 | -60 | 99% | 100% | 98% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 9,800 | 9,830 | 9,610 | 9,810 | 38,700 | 70 | 101% | 100% | 74% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241219 | 9,770 | 9,790 | 9,650 | 9,710 | 42,300 | -100 | 99% | 99% | 109% | ▼ | 99% | 0% | 0% | 95% | 100% |
| 20241220 | 9,690 | 9,770 | 9,610 | 9,610 | 52,000 | -100 | 99% | 99% | 123% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 22,000 | 40,900 | 4,500 | 8,200 | 17,500 | 32,700 |
| 2024-12-06 | 21,900 | 41,000 | 4,600 | 8,600 | 17,300 | 32,400 |
| 2024-11-29 | 40,200 | 32,200 | 4,500 | 7,900 | 35,700 | 24,300 |
| 2024-11-22 | 42,000 | 32,500 | 4,600 | 7,400 | 37,400 | 25,100 |
| 2024-11-15 | 55,300 | 29,500 | 5,100 | 7,000 | 50,200 | 22,500 |
| 2024-11-08 | 55,200 | 28,900 | 5,000 | 7,200 | 50,200 | 21,700 |
| 2024-11-01 | 56,200 | 28,900 | 5,100 | 7,500 | 51,100 | 21,400 |
| 2024-10-25 | 51,300 | 31,200 | 4,600 | 7,800 | 46,700 | 23,400 |
| 2024-10-18 | 62,900 | 32,200 | 4,600 | 7,900 | 58,300 | 24,300 |
| 2024-10-11 | 63,700 | 35,200 | 4,500 | 8,800 | 59,200 | 26,400 |
| 2024-10-04 | 77,200 | 30,900 | 7,000 | 7,400 | 70,200 | 23,500 |
| 2024-09-27 | 101,600 | 14,900 | 7,200 | 5,900 | 94,400 | 9,000 |
| 2024-09-20 | 101,400 | 18,000 | 7,200 | 5,600 | 94,200 | 12,400 |
| 2024-09-13 | 100,600 | 20,900 | 7,200 | 6,600 | 93,400 | 14,300 |
| 2024-09-06 | 106,300 | 14,500 | 7,200 | 5,800 | 99,100 | 8,700 |
| 2024-08-30 | 107,100 | 14,400 | 7,200 | 6,600 | 99,900 | 7,800 |
| 2024-08-23 | 93,400 | 31,200 | 7,400 | 8,700 | 86,000 | 22,500 |
| 2024-08-16 | 100,000 | 11,900 | 7,300 | 4,600 | 92,700 | 7,300 |
| 2024-08-09 | 104,200 | 13,000 | 7,100 | 4,400 | 97,100 | 8,600 |
| 2024-08-02 | 89,200 | 15,200 | 6,900 | 4,900 | 82,300 | 10,300 |
| 2024-07-26 | 51,200 | 35,900 | 6,600 | 9,400 | 44,600 | 26,500 |
| 2024-07-19 | 22,300 | 57,200 | 6,100 | 10,800 | 16,200 | 46,400 |
| 2024-07-12 | 15,600 | 78,700 | 5,800 | 12,100 | 9,800 | 66,600 |
| 2024-07-05 | 23,500 | 42,100 | 5,400 | 7,500 | 18,100 | 34,600 |
| 2024-06-28 | 21,700 | 43,900 | 4,200 | 7,600 | 17,500 | 36,300 |
| 2024-06-21 | 23,900 | 45,500 | 4,200 | 8,100 | 19,700 | 37,400 |
| 2024-06-14 | 28,900 | 45,000 | 4,400 | 7,800 | 24,500 | 37,200 |
| 2024-06-07 | 28,800 | 45,500 | 4,900 | 7,600 | 23,900 | 37,900 |
| 2024-05-31 | 41,800 | 48,300 | 7,700 | 8,100 | 34,100 | 40,200 |
| 2024-05-24 | 371,800 | 64,700 | 346,800 | 8,700 | 25,000 | 56,000 |
| 2024-05-17 | 310,400 | 52,200 | 289,900 | 8,700 | 20,500 | 43,500 |
| 2024-05-10 | 235,900 | 62,100 | 216,700 | 9,000 | 19,200 | 53,100 |
| 2024-05-02 | 109,600 | 57,800 | 88,800 | 8,300 | 20,800 | 49,500 |
| 2024-04-26 | 62,600 | 69,800 | 37,700 | 7,900 | 24,900 | 61,900 |
| 2024-04-19 | 47,200 | 55,900 | 20,200 | 8,200 | 27,000 | 47,700 |
| 2024-04-12 | 53,400 | 43,000 | 12,500 | 6,200 | 40,900 | 36,800 |
| 2024-04-05 | 49,200 | 27,600 | 8,500 | 5,800 | 40,700 | 21,800 |
| 2024-03-29 | 60,200 | 20,000 | 6,800 | 5,000 | 53,400 | 15,000 |
| 2024-03-22 | 64,800 | 17,100 | 6,300 | 4,100 | 58,500 | 13,000 |
| 2024-03-15 | 62,900 | 15,300 | 6,400 | 4,600 | 56,500 | 10,700 |
| 2024-03-08 | 60,800 | 13,300 | 6,400 | 3,600 | 54,400 | 9,700 |
| 2024-03-01 | 67,700 | 15,300 | 6,800 | 4,700 | 60,900 | 10,600 |
| 2024-02-22 | 47,300 | 17,700 | 5,800 | 6,100 | 41,500 | 11,600 |
| 2024-02-16 | 46,300 | 18,300 | 5,800 | 6,100 | 40,500 | 12,200 |
| 2024-02-09 | 43,100 | 26,900 | 5,800 | 18,800 | 37,300 | 8,100 |
| 2024-02-02 | 33,400 | 29,300 | 5,100 | 19,000 | 28,300 | 10,300 |
| 2024-01-26 | 33,300 | 28,000 | 4,900 | 18,300 | 28,400 | 9,700 |
| 2024-01-19 | 43,800 | 30,400 | 5,000 | 18,200 | 38,800 | 12,200 |
| 2024-01-12 | 23,700 | 15,700 | 4,700 | 3,800 | 19,000 | 11,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 15:00 | 大黒天 | 2025年5月期第1四半期決算短信〔日本基準〕（連結） |
| 20241010 | 16:00 | 大黒天 | 主要株主の異動に関するお知らせ |
| 20240823 | 15:00 | 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 |
| 20240823 | 15:00 | 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 |
| 20240823 | 15:00 | 大黒天 | 支配株主等に関する事項について |
| 20240711 | 15:00 | 大黒天 | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240711 | 15:00 | 大黒天 | 代表取締役の異動（会長及び社長人事）について |
| 20240411 | 15:00 | 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 |
| 20240411 | 15:00 | 大黒天 | 2024年5月期第3四半期決算短信〔日本基準〕（連結） |
| 20240111 | 15:00 | 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 |
| 20240111 | 15:00 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYBF | 360 | 2024-12-16 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） |
| S100UWST | 350 | 2024-12-06 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） |
| S100UVAO | 350 | 2024-12-02 15:04 | 大黒天物産株式会社 | 大賀 昭司 | 変更報告書 |
| S100UP7M | 360 | 2024-11-11 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） |
| S100UJZ0 | 360 | 2024-10-21 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） |
| S100UJ8Y | 350 | 2024-10-16 16:04 | 大黒天物産株式会社 | 大賀 昭司 | 変更報告書 |
| S100UE81 | 350 | 2024-09-19 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） |
| S100UBQF | 360 | 2024-09-09 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） |
| S100U94Q | 350 | 2024-08-20 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） |
| S100U0SA | 350 | 2024-07-29 13:22 | 大黒天物産株式会社 | 大賀 昭司 | 変更報告書 |
| S100T7CG | 360 | 2024-04-02 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） |
| S100T3SQ | 350 | 2024-03-27 10:56 | 大黒天物産株式会社 | 大賀 昭司 | 変更報告書 |
| S100T4WD | 360 | 2024-03-27 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） |
| S100T30A | 350 | 2024-03-22 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
| code | cate | site_title | modified |
|---|---|---|---|
| 2791 | 1 | 大黒天物産株式会社 ラ・ムー【LAMU】 ディオ【DIO】 ～ トップページ | 2024-12-21 17:24:13 |
| 2791 | 2 | 2022年５月期 第２四半期決算短信〔日本基準〕（連結） | 2024-06-18 17:37:16 |
| 2791 | 2 | Summary of Consolidated Financial Results for the Six Months Ended November 30, 2021(Based on Japanese GAAP) | 2024-06-18 17:37:15 |
| 2791 | 2 | 2022年５月期 第３四半期決算短信〔日本基準〕（連結） | 2024-06-18 17:37:14 |
| 2791 | 2 | Summary of Consolidated Financial Results for the Nine Months Ended February 28, 2022(Based on Japanese GAAP) | 2024-06-18 17:37:13 |
| 2791 | 2 | 2022年５月期決算短信〔日本基準〕（連結） | 2024-06-18 17:37:12 |
| 2791 | 2 | Summary of Consolidated Financial Results for the Year Ended May 31, 2022(Based on Japanese GAAP) | 2024-06-18 17:37:11 |
| 2791 | 2 | Notice of the 36th Annual General Meeting of Shareholders | 2024-06-18 17:37:09 |
| 2791 | 2 | 定時株主総会招集ご通知に対してのインターネット開示事項 | 2024-06-18 17:37:08 |
| 2791 | 2 | 定時株主総会招集ご通知 | 2024-06-18 17:37:07 |