| 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 | 1,946 | 1,951 | 1,943 | 1,945 | 4,600 | 0 | 100% | 100% | 148% | -- | 100% | 99% | 99% | 100% | 101% |
| 20240726 | 1,946 | 1,950 | 1,945 | 1,945 | 1,500 | 0 | 100% | 100% | 33% | -- | 100% | 99% | 99% | 100% | 101% |
| 20240729 | 1,946 | 1,951 | 1,946 | 1,947 | 1,500 | 2 | 100% | 100% | 100% | ▲ | 98% | 98% | 100% | 100% | 100% |
| 20240730 | 1,945 | 1,946 | 1,903 | 1,903 | 22,600 | -44 | 98% | 98% | 1507% | ▼ | 100% | 99% | 101% | 98% | 100% |
| 20240731 | 1,921 | 1,925 | 1,905 | 1,921 | 9,000 | 18 | 101% | 100% | 40% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20240801 | 1,921 | 1,925 | 1,915 | 1,921 | 3,800 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 102% | 98% | 101% |
| 20240802 | 1,913 | 1,922 | 1,904 | 1,904 | 9,500 | -17 | 99% | 100% | 250% | ▼ | 99% | 101% | 103% | 98% | 100% |
| 20240805 | 1,900 | 1,902 | 1,885 | 1,885 | 17,300 | -19 | 99% | 99% | 182% | ▼▼ | 101% | 102% | 104% | 97% | 100% |
| 20240806 | 1,888 | 1,920 | 1,888 | 1,904 | 4,800 | 19 | 101% | 101% | 28% | ▲ | 100% | 100% | 103% | 98% | 101% |
| 20240807 | 1,916 | 1,922 | 1,906 | 1,914 | 3,000 | 10 | 101% | 100% | 63% | ▲▲ | 100% | 101% | 103% | 98% | 102% |
| 20240808 | 1,910 | 1,924 | 1,907 | 1,917 | 2,500 | 3 | 100% | 100% | 83% | ▲▲▲ | 100% | 101% | 102% | 98% | 102% |
| 20240809 | 1,920 | 1,920 | 1,911 | 1,911 | 2,700 | -6 | 100% | 100% | 108% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20240813 | 1,927 | 1,927 | 1,917 | 1,923 | 2,800 | 12 | 101% | 100% | 104% | ▲ | 100% | 100% | 103% | 99% | 102% |
| 20240814 | 1,924 | 1,928 | 1,920 | 1,923 | 1,500 | 0 | 100% | 100% | 54% | -- | 100% | 101% | 103% | 99% | 102% |
| 20240815 | 1,923 | 1,925 | 1,922 | 1,923 | 1,500 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 102% | 99% | 102% |
| 20240816 | 1,930 | 1,938 | 1,925 | 1,932 | 2,100 | 9 | 100% | 100% | 140% | ▲ | 100% | 100% | 102% | 99% | 102% |
| 20240819 | 1,937 | 1,944 | 1,933 | 1,933 | 2,300 | 1 | 100% | 100% | 110% | ▲▲ | 99% | 100% | 102% | 99% | 103% |
| 20240820 | 1,941 | 1,944 | 1,930 | 1,930 | 2,100 | -3 | 100% | 99% | 91% | ▼ | 100% | 101% | 102% | 99% | 102% |
| 20240821 | 1,931 | 1,943 | 1,931 | 1,934 | 1,100 | 4 | 100% | 100% | 52% | ▲ | 100% | 101% | 102% | 99% | 103% |
| 20240822 | 1,934 | 1,943 | 1,932 | 1,936 | 1,800 | 2 | 100% | 100% | 164% | ▲▲ | 100% | 101% | 102% | 99% | 103% |
| 20240823 | 1,936 | 1,938 | 1,933 | 1,933 | 1,300 | -3 | 100% | 100% | 72% | ▼ | 99% | 100% | 102% | 99% | 103% |
| 20240826 | 1,945 | 1,945 | 1,930 | 1,931 | 4,300 | -2 | 100% | 99% | 331% | ▼▼ | 101% | 101% | 102% | 99% | 102% |
| 20240827 | 1,935 | 1,948 | 1,935 | 1,948 | 2,700 | 17 | 101% | 101% | 63% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20240828 | 1,940 | 1,950 | 1,938 | 1,948 | 2,200 | 0 | 100% | 100% | 81% | -- | 100% | 101% | 102% | 100% | 103% |
| 20240829 | 1,950 | 1,950 | 1,943 | 1,943 | 4,300 | -5 | 100% | 100% | 195% | ▼ | 100% | 101% | 102% | 100% | 103% |
| 20240830 | 1,943 | 1,955 | 1,942 | 1,951 | 2,700 | 8 | 100% | 100% | 63% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20240902 | 1,959 | 1,962 | 1,949 | 1,962 | 20,500 | 11 | 101% | 100% | 759% | ▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20240903 | 1,964 | 1,967 | 1,952 | 1,962 | 9,800 | 0 | 100% | 100% | 48% | -- | 100% | 101% | 101% | 100% | 103% |
| 20240904 | 1,962 | 1,976 | 1,955 | 1,965 | 8,400 | 3 | 100% | 100% | 86% | ▲ | 99% | 100% | 100% | 100% | 103% |
| 20240905 | 1,978 | 1,978 | 1,963 | 1,963 | 19,400 | -2 | 100% | 99% | 231% | ▼ | 100% | 100% | 101% | 100% | 103% |
| 20240906 | 1,965 | 1,973 | 1,963 | 1,965 | 5,000 | 2 | 100% | 100% | 26% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20240909 | 1,963 | 1,970 | 1,960 | 1,970 | 5,100 | 5 | 100% | 100% | 102% | ▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20240910 | 1,972 | 1,977 | 1,965 | 1,977 | 5,600 | 7 | 100% | 100% | 110% | ▲▲▲ | 100% | 99% | 97% | 100% | 103% |
| 20240911 | 1,975 | 1,975 | 1,965 | 1,967 | 3,600 | -10 | 99% | 100% | 64% | ▼ | 100% | 100% | 97% | 99% | 102% |
| 20240912 | 1,968 | 1,972 | 1,965 | 1,966 | 3,100 | -1 | 100% | 100% | 86% | ▼▼ | 100% | 100% | 97% | 99% | 102% |
| 20240913 | 1,965 | 1,969 | 1,961 | 1,969 | 3,600 | 3 | 100% | 100% | 116% | ▲ | 100% | 101% | 97% | 100% | 102% |
| 20240917 | 1,962 | 1,968 | 1,961 | 1,964 | 3,600 | -5 | 100% | 100% | 100% | ▼ | 100% | 101% | 97% | 99% | 102% |
| 20240918 | 1,960 | 1,965 | 1,960 | 1,964 | 5,100 | 0 | 100% | 100% | 142% | -- | 100% | 101% | 97% | 99% | 102% |
| 20240919 | 1,961 | 1,969 | 1,957 | 1,968 | 10,000 | 4 | 100% | 100% | 196% | ▲ | 100% | 101% | 97% | 100% | 102% |
| 20240920 | 1,965 | 1,970 | 1,962 | 1,970 | 4,600 | 2 | 100% | 100% | 46% | ▲▲ | 100% | 97% | 97% | 100% | 102% |
| 20240924 | 1,970 | 1,973 | 1,968 | 1,973 | 8,300 | 3 | 100% | 100% | 180% | ▲▲▲ | 100% | 97% | 97% | 100% | 102% |
| 20240925 | 1,973 | 1,973 | 1,967 | 1,972 | 6,700 | -1 | 100% | 100% | 81% | ▼ | 101% | 97% | 97% | 100% | 101% |
| 20240926 | 1,970 | 1,980 | 1,970 | 1,980 | 18,600 | 8 | 100% | 101% | 278% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20240927 | 1,903 | 1,915 | 1,891 | 1,910 | 26,300 | -70 | 96% | 100% | 141% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20240930 | 1,901 | 1,910 | 1,901 | 1,906 | 6,100 | -4 | 100% | 100% | 23% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241001 | 1,907 | 1,913 | 1,905 | 1,909 | 4,100 | 3 | 100% | 100% | 67% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20241002 | 1,910 | 1,910 | 1,902 | 1,906 | 4,600 | -3 | 100% | 100% | 112% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241003 | 1,910 | 1,912 | 1,903 | 1,905 | 2,600 | -1 | 100% | 100% | 57% | ▼▼ | 100% | 99% | 100% | 96% | 100% |
| 20241004 | 1,913 | 1,913 | 1,905 | 1,907 | 2,500 | 2 | 100% | 100% | 96% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20241007 | 1,911 | 1,911 | 1,905 | 1,906 | 2,500 | -1 | 100% | 100% | 100% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241008 | 1,907 | 1,907 | 1,904 | 1,904 | 2,600 | -2 | 100% | 100% | 104% | ▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241009 | 1,904 | 1,906 | 1,901 | 1,901 | 4,100 | -3 | 100% | 100% | 158% | ▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241010 | 1,904 | 1,906 | 1,902 | 1,903 | 2,600 | 2 | 100% | 100% | 63% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20241011 | 1,903 | 1,906 | 1,902 | 1,905 | 2,200 | 2 | 100% | 100% | 85% | ▲▲ | 100% | 100% | 0% | 96% | 100% |
| 20241015 | 1,906 | 1,906 | 1,901 | 1,901 | 5,000 | -4 | 100% | 100% | 227% | ▼ | 100% | 101% | 0% | 96% | 100% |
| 20241016 | 1,901 | 1,903 | 1,901 | 1,902 | 3,500 | 1 | 100% | 100% | 70% | ▲ | 100% | 101% | 0% | 96% | 100% |
| 20241017 | 1,901 | 1,904 | 1,900 | 1,904 | 2,400 | 2 | 100% | 100% | 69% | ▲▲ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 1,904 | 1,904 | 1,900 | 1,903 | 2,300 | -1 | 100% | 100% | 96% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 1,913 | 1,913 | 1,908 | 1,912 | 6,000 | 9 | 100% | 100% | 261% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241022 | 1,912 | 1,913 | 1,909 | 1,911 | 4,400 | -1 | 100% | 100% | 73% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:27:52 |
| 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 | 「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 |
| 2883 | 3 | 株式情報 | IR情報 | 株式会社大冷 | 2024-06-15 12:20:48 |
| 2883 | 3 | 経営成績 | IR情報 | 株式会社大冷 | 2024-06-15 12:20:46 |