| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,930 | 1,940 | 1,930 | 1,931 | 2,700 | 1 | 100% | 100% | 129% | ▲▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20250311 | 1,930 | 1,930 | 1,925 | 1,926 | 1,700 | -5 | 100% | 100% | 63% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20250312 | 1,929 | 1,937 | 1,926 | 1,932 | 1,400 | 6 | 100% | 100% | 82% | ▲ | 100% | 100% | 99% | 100% | 101% |
| 20250313 | 1,938 | 1,939 | 1,928 | 1,929 | 2,800 | -3 | 100% | 100% | 200% | ▼ | 99% | 100% | 99% | 100% | 101% |
| 20250314 | 1,938 | 1,939 | 1,920 | 1,923 | 3,200 | -6 | 100% | 99% | 114% | ▼▼ | 100% | 101% | 100% | 100% | 101% |
| 20250317 | 1,923 | 1,930 | 1,920 | 1,921 | 2,400 | -2 | 100% | 100% | 75% | ▼▼▼ | 100% | 100% | 99% | 99% | 101% |
| 20250318 | 1,929 | 1,930 | 1,921 | 1,929 | 2,100 | 8 | 100% | 100% | 88% | ▲ | 100% | 100% | 99% | 100% | 101% |
| 20250319 | 1,935 | 1,935 | 1,927 | 1,935 | 2,100 | 6 | 100% | 100% | 100% | ▲▲ | 100% | 100% | 99% | 100% | 102% |
| 20250321 | 1,930 | 1,934 | 1,929 | 1,934 | 2,100 | -1 | 100% | 100% | 100% | ▼ | 100% | 100% | 99% | 100% | 101% |
| 20250324 | 1,932 | 1,935 | 1,926 | 1,928 | 2,900 | -6 | 100% | 100% | 138% | ▼▼ | 100% | 99% | 99% | 100% | 101% |
| 20250325 | 1,937 | 1,938 | 1,927 | 1,930 | 2,400 | 2 | 100% | 100% | 83% | ▲ | 100% | 99% | 99% | 100% | 101% |
| 20250326 | 1,930 | 1,939 | 1,930 | 1,934 | 1,800 | 4 | 100% | 100% | 75% | ▲▲ | 100% | 99% | 99% | 100% | 101% |
| 20250327 | 1,932 | 1,938 | 1,928 | 1,935 | 4,400 | 1 | 100% | 100% | 244% | ▲▲▲ | 100% | 101% | 101% | 100% | 101% |
| 20250328 | 1,898 | 1,910 | 1,897 | 1,906 | 11,100 | -29 | 99% | 100% | 252% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20250331 | 1,906 | 1,910 | 1,900 | 1,909 | 5,400 | 3 | 100% | 100% | 49% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20250401 | 1,910 | 1,918 | 1,904 | 1,918 | 3,200 | 9 | 100% | 100% | 59% | ▲▲ | 100% | 99% | 100% | 99% | 101% |
| 20250402 | 1,917 | 1,917 | 1,908 | 1,908 | 1,400 | -10 | 99% | 100% | 44% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20250403 | 1,905 | 1,905 | 1,902 | 1,903 | 3,300 | -5 | 100% | 100% | 236% | ▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20250404 | 1,901 | 1,902 | 1,900 | 1,902 | 6,300 | -1 | 100% | 100% | 191% | ▼▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20250408 | 1,895 | 1,905 | 1,895 | 1,900 | 3,700 | -2 | 100% | 100% | 59% | ▼▼▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20250409 | 1,900 | 1,905 | 1,898 | 1,905 | 4,000 | 5 | 100% | 100% | 108% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20250410 | 1,905 | 1,905 | 1,901 | 1,905 | 4,700 | 0 | 100% | 100% | 118% | -- | 100% | 101% | 101% | 98% | 100% |
| 20250411 | 1,903 | 1,904 | 1,902 | 1,902 | 1,700 | -3 | 100% | 100% | 36% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20250414 | 1,903 | 1,911 | 1,903 | 1,911 | 2,600 | 9 | 100% | 100% | 153% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250415 | 1,911 | 1,915 | 1,911 | 1,913 | 1,200 | 2 | 100% | 100% | 46% | ▲▲ | 100% | 100% | 101% | 99% | 101% |
| 20250416 | 1,910 | 1,915 | 1,909 | 1,914 | 1,700 | 1 | 100% | 100% | 142% | ▲▲▲ | 100% | 100% | 101% | 99% | 101% |
| 20250417 | 1,911 | 1,915 | 1,910 | 1,912 | 1,600 | -2 | 100% | 100% | 94% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20250418 | 1,915 | 1,915 | 1,911 | 1,915 | 1,600 | 3 | 100% | 100% | 100% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250421 | 1,919 | 1,920 | 1,913 | 1,918 | 2,700 | 3 | 100% | 100% | 169% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20250422 | 1,919 | 1,919 | 1,913 | 1,918 | 1,300 | 0 | 100% | 100% | 48% | -- | 100% | 100% | 100% | 99% | 101% |
| 20250423 | 1,918 | 1,918 | 1,915 | 1,915 | 1,500 | -3 | 100% | 100% | 115% | ▼ | 100% | 99% | 100% | 99% | 101% |
| 20250424 | 1,918 | 1,919 | 1,915 | 1,916 | 900 | 1 | 100% | 100% | 60% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250425 | 1,916 | 1,919 | 1,915 | 1,919 | 2,100 | 3 | 100% | 100% | 233% | ▲▲ | 100% | 100% | 101% | 100% | 101% |
| 20250428 | 1,913 | 1,920 | 1,912 | 1,919 | 2,700 | 0 | 100% | 100% | 129% | -- | 99% | 100% | 100% | 100% | 101% |
| 20250430 | 1,919 | 1,993 | 1,901 | 1,902 | 41,100 | -17 | 99% | 99% | 1522% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20250501 | 1,902 | 1,912 | 1,902 | 1,907 | 2,700 | 5 | 100% | 100% | 7% | ▲ | 100% | 100% | 101% | 99% | 100% |
| 20250502 | 1,907 | 1,907 | 1,900 | 1,906 | 5,200 | -1 | 100% | 100% | 193% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20250507 | 1,907 | 1,909 | 1,906 | 1,909 | 1,500 | 3 | 100% | 100% | 29% | ▲ | 100% | 100% | 101% | 99% | 100% |
| 20250508 | 1,909 | 1,912 | 1,907 | 1,910 | 1,300 | 1 | 100% | 100% | 87% | ▲▲ | 100% | 101% | 102% | 100% | 101% |
| 20250509 | 1,907 | 1,920 | 1,905 | 1,911 | 4,900 | 1 | 100% | 100% | 377% | ▲▲▲ | 100% | 100% | 101% | 100% | 100% |
| 20250512 | 1,916 | 1,917 | 1,908 | 1,912 | 2,800 | 1 | 100% | 100% | 57% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 101% |
| 20250513 | 1,913 | 1,916 | 1,910 | 1,910 | 3,300 | -2 | 100% | 100% | 118% | ▼ | 100% | 101% | 101% | 100% | 100% |
| 20250514 | 1,913 | 1,918 | 1,913 | 1,917 | 1,700 | 7 | 100% | 100% | 52% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20250515 | 1,917 | 1,920 | 1,915 | 1,920 | 2,200 | 3 | 100% | 100% | 129% | ▲▲ | 100% | 100% | 101% | 100% | 101% |
| 20250516 | 1,924 | 1,925 | 1,921 | 1,922 | 1,900 | 2 | 100% | 100% | 86% | ▲▲▲ | 100% | 100% | 101% | 100% | 101% |
| 20250519 | 1,922 | 1,928 | 1,921 | 1,923 | 3,300 | 1 | 100% | 100% | 174% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 101% |
| 20250520 | 1,923 | 1,926 | 1,921 | 1,921 | 2,100 | -2 | 100% | 100% | 64% | ▼ | 100% | 100% | 101% | 100% | 101% |
| 20250521 | 1,922 | 1,925 | 1,921 | 1,921 | 1,000 | 0 | 100% | 100% | 48% | -- | 100% | 100% | 101% | 100% | 101% |
| 20250522 | 1,921 | 1,922 | 1,914 | 1,916 | 2,700 | -5 | 100% | 100% | 270% | ▼ | 100% | 100% | 101% | 100% | 101% |
| 20250523 | 1,925 | 1,925 | 1,920 | 1,925 | 1,400 | 9 | 100% | 100% | 52% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20250526 | 1,930 | 1,930 | 1,921 | 1,925 | 1,900 | 0 | 100% | 100% | 136% | -- | 100% | 100% | 0% | 100% | 101% |
| 20250527 | 1,925 | 1,925 | 1,921 | 1,922 | 1,100 | -3 | 100% | 100% | 58% | ▼ | 100% | 101% | 0% | 100% | 101% |
| 20250528 | 1,923 | 1,925 | 1,919 | 1,919 | 2,000 | -3 | 100% | 100% | 182% | ▼▼ | 100% | 101% | 0% | 100% | 101% |
| 20250529 | 1,926 | 1,926 | 1,921 | 1,924 | 1,100 | 5 | 100% | 100% | 55% | ▲ | 100% | 101% | 0% | 100% | 101% |
| 20250530 | 1,921 | 1,930 | 1,921 | 1,928 | 4,500 | 4 | 100% | 100% | 409% | ▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20250602 | 1,930 | 1,930 | 1,928 | 1,929 | 2,400 | 1 | 100% | 100% | 53% | ▲▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20250603 | 1,930 | 1,933 | 1,929 | 1,933 | 1,800 | 4 | 100% | 100% | 75% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 101% |
| 20250604 | 1,935 | 1,938 | 1,935 | 1,936 | 2,500 | 3 | 100% | 100% | 139% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 101% |
| 20250605 | 1,936 | 1,936 | 1,935 | 1,935 | 1,200 | -1 | 100% | 100% | 48% | ▼ | 100% | 0% | 0% | 100% | 101% |
| 20250606 | 1,936 | 1,938 | 1,930 | 1,936 | 2,800 | 1 | 100% | 100% | 233% | ▲ | % | % | % | 100% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 8,600 | 0 | 1,600 | 0 | 7,000 |
| 2025-05-23 | 0 | 6,200 | 0 | 1,300 | 0 | 4,900 |
| 2025-05-16 | 0 | 4,900 | 0 | 1,200 | 0 | 3,700 |
| 2025-05-09 | 0 | 3,800 | 0 | 1,300 | 0 | 2,500 |
| 2025-05-02 | 0 | 3,900 | 0 | 1,300 | 0 | 2,600 |
| 2025-04-25 | 0 | 3,700 | 0 | 1,200 | 0 | 2,500 |
| 2025-04-18 | 0 | 3,700 | 0 | 800 | 0 | 2,900 |
| 2025-04-11 | 0 | 3,100 | 0 | 600 | 0 | 2,500 |
| 2025-04-04 | 0 | 4,100 | 0 | 800 | 0 | 3,300 |
| 2025-03-28 | 0 | 3,400 | 0 | 900 | 0 | 2,500 |
| 2025-03-21 | 0 | 4,000 | 0 | 1,100 | 0 | 2,900 |
| 2025-03-14 | 0 | 4,300 | 0 | 1,600 | 0 | 2,700 |
| 2025-03-07 | 0 | 4,100 | 0 | 1,600 | 0 | 2,500 |
| 2025-02-28 | 0 | 6,800 | 0 | 1,500 | 0 | 5,300 |
| 2025-02-21 | 0 | 6,700 | 0 | 1,400 | 0 | 5,300 |
| 2025-02-14 | 0 | 6,200 | 0 | 1,600 | 0 | 4,600 |
| 2025-02-07 | 0 | 5,300 | 0 | 1,700 | 0 | 3,600 |
| 2025-01-31 | 0 | 5,400 | 0 | 1,700 | 0 | 3,700 |
| 2025-01-24 | 0 | 4,500 | 0 | 1,200 | 0 | 3,300 |
| 2025-01-17 | 0 | 4,900 | 0 | 1,200 | 0 | 3,700 |
| 2025-01-10 | 0 | 3,800 | 0 | 1,200 | 0 | 2,600 |
| 2024-12-27 | 0 | 4,800 | 0 | 2,200 | 0 | 2,600 |
| 2024-12-20 | 0 | 5,200 | 0 | 2,200 | 0 | 3,000 |
| 2024-12-13 | 0 | 5,300 | 0 | 2,200 | 0 | 3,100 |
| 2024-12-06 | 0 | 5,000 | 0 | 2,200 | 0 | 2,800 |
| 2024-11-29 | 0 | 5,800 | 0 | 2,400 | 0 | 3,400 |
| 2024-11-22 | 0 | 5,500 | 0 | 2,400 | 0 | 3,100 |
| 2024-11-15 | 0 | 6,200 | 0 | 2,400 | 0 | 3,800 |
| 2024-11-08 | 0 | 6,000 | 0 | 2,400 | 0 | 3,600 |
| 2024-11-01 | 0 | 6,700 | 0 | 2,200 | 0 | 4,500 |
| 2024-10-25 | 0 | 5,000 | 0 | 2,000 | 0 | 3,000 |
| 2024-10-18 | 0 | 5,000 | 0 | 2,500 | 0 | 2,500 |
| 2024-10-11 | 0 | 5,100 | 0 | 2,500 | 0 | 2,600 |
| 2024-10-04 | 0 | 4,400 | 0 | 2,000 | 0 | 2,400 |
| 2024-09-27 | 0 | 4,100 | 0 | 1,900 | 0 | 2,200 |
| 2024-09-20 | 13,900 | 4,800 | 13,900 | 1,900 | 0 | 2,900 |
| 2024-09-13 | 13,900 | 11,000 | 13,900 | 2,100 | 0 | 8,900 |
| 2024-09-06 | 13,900 | 14,000 | 13,900 | 2,300 | 0 | 11,700 |
| 2024-08-30 | 0 | 15,300 | 0 | 1,700 | 0 | 13,600 |
| 2024-08-23 | 0 | 15,500 | 0 | 1,700 | 0 | 13,800 |
| 2024-08-16 | 0 | 15,600 | 0 | 1,600 | 0 | 14,000 |
| 2024-08-09 | 0 | 14,800 | 0 | 1,800 | 0 | 13,000 |
| 2024-08-02 | 0 | 17,700 | 0 | 2,500 | 0 | 15,200 |
| 2024-07-26 | 0 | 18,300 | 0 | 3,900 | 0 | 14,400 |
| 2024-07-19 | 0 | 17,800 | 0 | 3,200 | 0 | 14,600 |
| 2024-07-12 | 0 | 18,000 | 0 | 3,100 | 0 | 14,900 |
| 2024-07-05 | 0 | 18,400 | 0 | 3,200 | 0 | 15,200 |
| 2024-06-28 | 0 | 16,400 | 0 | 3,400 | 0 | 13,000 |
| 2024-06-21 | 0 | 15,800 | 0 | 3,200 | 0 | 12,600 |
| 2024-06-14 | 0 | 17,300 | 0 | 3,300 | 0 | 14,000 |
| 2024-06-07 | 0 | 17,000 | 0 | 3,400 | 0 | 13,600 |
| 2024-05-31 | 0 | 15,300 | 0 | 4,200 | 0 | 11,100 |
| 2024-05-24 | 0 | 15,500 | 0 | 4,200 | 0 | 11,300 |
| 2024-05-17 | 0 | 15,600 | 0 | 4,000 | 0 | 11,600 |
| 2024-05-10 | 0 | 15,300 | 0 | 3,700 | 0 | 11,600 |
| 2024-05-02 | 0 | 14,500 | 0 | 3,700 | 0 | 10,800 |
| 2024-04-26 | 0 | 13,700 | 0 | 3,700 | 0 | 10,000 |
| 2024-04-19 | 0 | 12,200 | 0 | 3,600 | 0 | 8,600 |
| 2024-04-12 | 0 | 9,900 | 0 | 2,400 | 0 | 7,500 |
| 2024-04-05 | 0 | 6,600 | 0 | 1,800 | 0 | 4,800 |
| 2024-03-29 | 0 | 6,000 | 0 | 2,100 | 0 | 3,900 |
| 2024-03-22 | 0 | 9,500 | 0 | 2,600 | 0 | 6,900 |
| 2024-03-15 | 0 | 9,200 | 0 | 2,400 | 0 | 6,800 |
| 2024-03-08 | 0 | 8,500 | 0 | 2,600 | 0 | 5,900 |
| 2024-03-01 | 0 | 7,500 | 0 | 2,000 | 0 | 5,500 |
| 2024-02-22 | 0 | 9,900 | 0 | 4,400 | 0 | 5,500 |
| 2024-02-16 | 0 | 8,400 | 0 | 2,500 | 0 | 5,900 |
| 2024-02-09 | 0 | 8,100 | 0 | 2,500 | 0 | 5,600 |
| 2024-02-02 | 0 | 7,600 | 0 | 2,000 | 0 | 5,600 |
| 2024-01-26 | 0 | 7,500 | 0 | 1,600 | 0 | 5,900 |
| 2024-01-19 | 0 | 8,000 | 0 | 1,700 | 0 | 6,300 |
| 2024-01-12 | 0 | 7,600 | 0 | 1,400 | 0 | 6,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250605 | 14:00 | 大冷 | 自己株式の取得状況に関するお知らせ |
| 20250516 | 16:00 | 大冷 | 剰余金の配当に関するお知らせ |
| 20250509 | 14:00 | 大冷 | 2025年３月期 決算短信［日本基準］（非連結） |
| 20250509 | 14:00 | 大冷 | 第53期新中期経営計画（2023年度～2025年度）の進捗に関するお知らせ |
| 20250509 | 14:00 | 大冷 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250425 | 16:00 | 大冷 | 特別損失の計上及び業績予想の修正に関するお知らせ |
| 20250131 | 14:00 | 大冷 | 2025年３月期 第３四半期決算短信［日本基準］（非連結） |
| 20250131 | 14:00 | 大冷 | 業績予想の修正に関するお知らせ |
| 20241031 | 14:00 | 大冷 | 2025年３月期 第２四半期（中間期）決算短信［日本基準］（非連結） |
| 20241023 | 14:00 | 大冷 | 業績予想の修正に関するお知らせ |
| 20241018 | 16:00 | 大冷 | 株主優待制度の変更（拡充）に関するお知らせ |
| 20240731 | 14:00 | 大冷 | 2025年３月期 第１四半期決算短信［日本基準］（非連結） |
| 20240618 | 14:00 | 大冷 | 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 |
| 20240517 | 16:00 | 大冷 | 剰余金の配当に関するお知らせ |
| 20240517 | 16:00 | 大冷 | 定款一部変更に関するお知らせ |
| 20240510 | 14:00 | 大冷 | 2024年３月期 決算短信［日本基準］（非連結） |
| 20240510 | 14:00 | 大冷 | 第53期新中期経営計画（2023年度～2025年度）の進捗に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2883 | 1 | 株式会社大冷ホームページ | 2025-06-06 16:28:14 |
| 2883 | 2 | IRカレンダー | IR情報 | 株式会社大冷 | 2024-06-15 12:20:49 |
| 2883 | 2 | IRライブラリ | IR情報 | 株式会社大冷 | 2024-06-15 12:20:47 |
| 2883 | 2 | IR情報 | 株式会社大冷 | 2024-06-15 12:20:43 |
| 2883 | 3 | 「楽らく柔らか骨なしあじ揚焼」介護食品・スマイルケア食コンクール金賞受賞のお知らせ | 2025-04-18 23:31:19 |
| 2883 | 3 | 株主優待事務局開設に関するお知らせ | 2024-10-24 20:31:14 |
| 2883 | 3 | 「まんまるキャベツ包」業務用加工食品ヒット賞受賞のお知らせ | 2024-10-02 20:30:47 |
| 2883 | 3 | 株主優待事務局開設に関するお知らせ | 2024-06-18 13:55:35 |
| 2883 | 3 | 小林製薬社製「紅麹原料」不使用のお知らせ | 2024-06-18 13:55:33 |
| 2883 | 3 | 株主優待事務局開設に関するお知らせ | 2024-06-16 07:01:25 |