| 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 | 966 | 975 | 961 | 974 | 6,600 | 8 | 101% | 101% | 200% | ▲ | 99% | 94% | 96% | 97% | 102% |
| 20240925 | 959 | 979 | 945 | 948 | 11,300 | -26 | 97% | 99% | 171% | ▼ | 101% | 95% | 97% | 95% | 100% |
| 20240926 | 948 | 982 | 939 | 957 | 12,700 | 9 | 101% | 101% | 112% | ▲ | 99% | 99% | 100% | 96% | 101% |
| 20240927 | 920 | 926 | 900 | 915 | 21,500 | -42 | 96% | 99% | 169% | ▼ | 98% | 99% | 100% | 92% | 100% |
| 20240930 | 920 | 920 | 900 | 902 | 10,300 | -13 | 99% | 98% | 48% | ▼▼ | 100% | 100% | 102% | 91% | 100% |
| 20241001 | 904 | 906 | 900 | 900 | 7,400 | -2 | 100% | 100% | 72% | ▼▼▼ | 100% | 101% | 103% | 90% | 100% |
| 20241002 | 900 | 905 | 900 | 902 | 3,800 | 2 | 100% | 100% | 51% | ▲ | 99% | 99% | 101% | 91% | 100% |
| 20241003 | 917 | 917 | 905 | 908 | 2,900 | 6 | 101% | 99% | 76% | ▲▲ | 100% | 101% | 102% | 91% | 101% |
| 20241004 | 906 | 909 | 904 | 904 | 3,000 | -4 | 100% | 100% | 103% | ▼ | 100% | 101% | 102% | 91% | 100% |
| 20241007 | 906 | 908 | 905 | 908 | 1,000 | 4 | 100% | 100% | 33% | ▲ | 99% | 101% | 101% | 91% | 101% |
| 20241008 | 908 | 908 | 898 | 900 | 6,700 | -8 | 99% | 99% | 670% | ▼ | 100% | 101% | 101% | 90% | 100% |
| 20241009 | 901 | 906 | 900 | 905 | 4,400 | 5 | 101% | 100% | 66% | ▲ | 101% | 101% | 100% | 91% | 101% |
| 20241010 | 907 | 914 | 905 | 914 | 2,100 | 9 | 101% | 101% | 48% | ▲▲ | 101% | 101% | 100% | 92% | 102% |
| 20241011 | 914 | 919 | 913 | 919 | 1,500 | 5 | 101% | 101% | 71% | ▲▲▲ | 99% | 100% | 99% | 92% | 102% |
| 20241015 | 923 | 923 | 908 | 910 | 3,100 | -9 | 99% | 99% | 207% | ▼ | 100% | 102% | 101% | 91% | 101% |
| 20241016 | 910 | 920 | 910 | 911 | 1,800 | 1 | 100% | 100% | 58% | ▲ | 99% | 100% | 99% | 92% | 101% |
| 20241017 | 926 | 926 | 919 | 919 | 1,300 | 8 | 101% | 99% | 72% | ▲▲ | 100% | 99% | 100% | 92% | 102% |
| 20241018 | 924 | 925 | 924 | 924 | 1,200 | 5 | 101% | 100% | 92% | ▲▲▲ | 100% | 98% | 100% | 94% | 103% |
| 20241021 | 924 | 924 | 924 | 924 | 100 | 0 | 100% | 100% | 8% | -- | 100% | 98% | 100% | 95% | 103% |
| 20241022 | 923 | 923 | 923 | 923 | 200 | -1 | 100% | 100% | 200% | ▼ | 100% | 99% | 101% | 95% | 103% |
| 20241023 | 915 | 915 | 902 | 913 | 2,700 | -10 | 99% | 100% | 1350% | ▼▼ | 100% | 100% | 101% | 95% | 101% |
| 20241024 | 912 | 912 | 909 | 909 | 400 | -4 | 100% | 100% | 15% | ▼▼▼ | 99% | 100% | 101% | 95% | 101% |
| 20241025 | 914 | 914 | 901 | 901 | 2,800 | -8 | 99% | 99% | 700% | ▼▼▼▼ | 100% | 102% | 103% | 98% | 100% |
| 20241028 | 892 | 895 | 892 | 895 | 3,900 | -6 | 99% | 100% | 139% | ▼▼▼▼▼ | 101% | 102% | 103% | 97% | 100% |
| 20241029 | 895 | 907 | 895 | 907 | 2,400 | 12 | 101% | 101% | 62% | ▲ | 100% | 99% | 100% | 98% | 101% |
| 20241030 | 911 | 911 | 909 | 910 | 1,900 | 3 | 100% | 100% | 79% | ▲▲ | 100% | 99% | 100% | 98% | 102% |
| 20241031 | 910 | 911 | 903 | 911 | 2,300 | 1 | 100% | 100% | 121% | ▲▲▲ | 100% | 99% | 100% | 99% | 102% |
| 20241101 | 911 | 911 | 910 | 910 | 300 | -1 | 100% | 100% | 13% | ▼ | 99% | 100% | 100% | 98% | 102% |
| 20241105 | 905 | 905 | 900 | 900 | 2,100 | -10 | 99% | 99% | 700% | ▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20241106 | 900 | 905 | 899 | 903 | 4,800 | 3 | 100% | 100% | 229% | ▲ | 100% | 102% | 100% | 98% | 101% |
| 20241107 | 903 | 903 | 901 | 901 | 2,400 | -2 | 100% | 100% | 50% | ▼ | 100% | 102% | 101% | 98% | 101% |
| 20241108 | 901 | 903 | 900 | 903 | 3,100 | 2 | 100% | 100% | 129% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241111 | 901 | 904 | 899 | 902 | 6,600 | -1 | 100% | 100% | 213% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241112 | 903 | 904 | 903 | 904 | 700 | 2 | 100% | 100% | 11% | ▲ | 102% | 101% | 101% | 98% | 101% |
| 20241113 | 903 | 920 | 903 | 920 | 5,600 | 16 | 102% | 102% | 800% | ▲▲ | 98% | 99% | 99% | 100% | 103% |
| 20241114 | 915 | 915 | 895 | 897 | 9,000 | -23 | 98% | 98% | 161% | ▼ | 101% | 100% | 101% | 97% | 100% |
| 20241115 | 900 | 905 | 900 | 905 | 2,000 | 8 | 101% | 101% | 22% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241118 | 905 | 905 | 904 | 905 | 1,200 | 0 | 100% | 100% | 60% | -- | 100% | 99% | 100% | 98% | 101% |
| 20241119 | 911 | 911 | 908 | 909 | 1,900 | 4 | 100% | 100% | 158% | ▲ | 99% | 99% | 100% | 98% | 102% |
| 20241120 | 909 | 909 | 904 | 904 | 1,700 | -5 | 99% | 99% | 89% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241122 | 905 | 905 | 902 | 902 | 700 | -2 | 100% | 100% | 41% | ▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20241125 | 904 | 904 | 894 | 902 | 3,500 | 0 | 100% | 100% | 500% | -- | 100% | 100% | 100% | 98% | 101% |
| 20241126 | 902 | 905 | 902 | 902 | 3,300 | 0 | 100% | 100% | 94% | -- | 101% | 101% | 101% | 98% | 101% |
| 20241127 | 894 | 902 | 894 | 900 | 800 | -2 | 100% | 101% | 24% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241128 | 905 | 905 | 896 | 902 | 3,800 | 2 | 100% | 100% | 475% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241129 | 903 | 905 | 900 | 905 | 1,300 | 3 | 100% | 100% | 34% | ▲▲ | 99% | 100% | 100% | 98% | 101% |
| 20241202 | 907 | 907 | 901 | 901 | 500 | -4 | 100% | 99% | 38% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20241203 | 901 | 906 | 900 | 905 | 6,000 | 4 | 100% | 100% | 1200% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241204 | 900 | 907 | 899 | 899 | 3,800 | -6 | 99% | 100% | 63% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241205 | 899 | 901 | 899 | 900 | 600 | 1 | 100% | 100% | 16% | ▲ | 100% | 99% | 98% | 98% | 100% |
| 20241206 | 910 | 910 | 910 | 910 | 2,000 | 10 | 101% | 100% | 333% | ▲▲ | 100% | 101% | 0% | 99% | 101% |
| 20241209 | 900 | 908 | 899 | 902 | 5,800 | -8 | 99% | 100% | 290% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241210 | 902 | 902 | 900 | 900 | 3,100 | -2 | 100% | 100% | 53% | ▼▼ | 101% | 101% | 0% | 98% | 100% |
| 20241211 | 895 | 904 | 895 | 902 | 2,400 | 2 | 100% | 101% | 77% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241212 | 903 | 903 | 900 | 903 | 2,300 | 1 | 100% | 100% | 96% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 904 | 905 | 897 | 905 | 5,100 | 2 | 100% | 100% | 222% | ▲▲▲ | 100% | 99% | 0% | 99% | 101% |
| 20241216 | 905 | 906 | 901 | 906 | 10,500 | 1 | 100% | 100% | 206% | ▲▲▲▲ | 99% | 99% | 0% | 100% | 101% |
| 20241217 | 906 | 906 | 901 | 901 | 1,700 | -5 | 99% | 99% | 16% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 905 | 906 | 900 | 906 | 3,800 | 5 | 101% | 100% | 224% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20241219 | 900 | 900 | 900 | 900 | 1,300 | -6 | 99% | 100% | 34% | ▼ | 99% | 0% | 0% | 99% | 100% |
| 20241220 | 900 | 905 | 895 | 895 | 3,100 | -5 | 99% | 99% | 238% | ▼▼ | % | % | % | 98% | 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 | 0 | 19,300 | 0 | 12,700 | 0 | 6,600 |
| 2024-12-06 | 0 | 16,300 | 0 | 11,700 | 0 | 4,600 |
| 2024-11-29 | 0 | 16,600 | 0 | 9,500 | 0 | 7,100 |
| 2024-11-22 | 0 | 16,900 | 0 | 9,500 | 0 | 7,400 |
| 2024-11-15 | 0 | 17,900 | 0 | 9,600 | 0 | 8,300 |
| 2024-11-08 | 0 | 17,100 | 0 | 9,100 | 0 | 8,000 |
| 2024-11-01 | 0 | 16,700 | 0 | 9,100 | 0 | 7,600 |
| 2024-10-25 | 0 | 15,200 | 0 | 7,500 | 0 | 7,700 |
| 2024-10-18 | 0 | 14,500 | 0 | 7,000 | 0 | 7,500 |
| 2024-10-11 | 0 | 14,600 | 0 | 6,500 | 0 | 8,100 |
| 2024-10-04 | 0 | 17,300 | 0 | 2,400 | 0 | 14,900 |
| 2024-09-27 | 0 | 15,700 | 0 | 1,100 | 0 | 14,600 |
| 2024-09-20 | 0 | 13,600 | 0 | 2,400 | 0 | 11,200 |
| 2024-09-13 | 0 | 17,700 | 0 | 5,300 | 0 | 12,400 |
| 2024-09-06 | 0 | 25,600 | 0 | 5,400 | 0 | 20,200 |
| 2024-08-30 | 0 | 37,800 | 0 | 5,600 | 0 | 32,200 |
| 2024-08-23 | 0 | 38,700 | 0 | 5,500 | 0 | 33,200 |
| 2024-08-16 | 0 | 43,100 | 0 | 5,600 | 0 | 37,500 |
| 2024-08-09 | 0 | 41,200 | 0 | 6,500 | 0 | 34,700 |
| 2024-08-02 | 0 | 53,200 | 0 | 8,600 | 0 | 44,600 |
| 2024-07-26 | 0 | 59,100 | 0 | 9,400 | 0 | 49,700 |
| 2024-07-19 | 0 | 60,300 | 0 | 9,900 | 0 | 50,400 |
| 2024-07-12 | 0 | 63,700 | 0 | 10,400 | 0 | 53,300 |
| 2024-07-05 | 0 | 63,000 | 0 | 9,700 | 0 | 53,300 |
| 2024-06-28 | 0 | 66,000 | 0 | 10,600 | 0 | 55,400 |
| 2024-06-21 | 0 | 63,200 | 0 | 10,500 | 0 | 52,700 |
| 2024-06-14 | 0 | 63,500 | 0 | 10,500 | 0 | 53,000 |
| 2024-06-07 | 0 | 61,600 | 0 | 10,400 | 0 | 51,200 |
| 2024-05-31 | 0 | 59,800 | 0 | 8,400 | 0 | 51,400 |
| 2024-05-24 | 0 | 63,300 | 0 | 13,100 | 0 | 50,200 |
| 2024-05-17 | 0 | 61,100 | 0 | 12,500 | 0 | 48,600 |
| 2024-05-10 | 0 | 61,600 | 0 | 9,700 | 0 | 51,900 |
| 2024-05-02 | 0 | 61,300 | 0 | 8,000 | 0 | 53,300 |
| 2024-04-26 | 0 | 63,000 | 0 | 8,500 | 0 | 54,500 |
| 2024-04-19 | 0 | 61,900 | 0 | 6,700 | 0 | 55,200 |
| 2024-04-12 | 0 | 58,900 | 0 | 6,500 | 0 | 52,400 |
| 2024-04-05 | 0 | 42,700 | 0 | 10,300 | 0 | 32,400 |
| 2024-03-29 | 0 | 39,800 | 0 | 9,500 | 0 | 30,300 |
| 2024-03-22 | 0 | 32,600 | 0 | 9,200 | 0 | 23,400 |
| 2024-03-15 | 0 | 28,000 | 0 | 8,100 | 0 | 19,900 |
| 2024-03-08 | 0 | 23,900 | 0 | 6,800 | 0 | 17,100 |
| 2024-03-01 | 0 | 25,300 | 0 | 13,300 | 0 | 12,000 |
| 2024-02-22 | 0 | 20,000 | 0 | 11,400 | 0 | 8,600 |
| 2024-02-16 | 0 | 18,700 | 0 | 11,600 | 0 | 7,100 |
| 2024-02-09 | 0 | 16,100 | 0 | 10,200 | 0 | 5,900 |
| 2024-02-02 | 0 | 12,800 | 0 | 8,200 | 0 | 4,600 |
| 2024-01-26 | 0 | 10,500 | 0 | 6,300 | 0 | 4,200 |
| 2024-01-19 | 0 | 9,600 | 0 | 6,100 | 0 | 3,500 |
| 2024-01-12 | 0 | 12,300 | 0 | 7,300 | 0 | 5,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 15:45 | 大森屋 | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241113 | 15:45 | 大森屋 | 2024年９月期連結業績予想値と実績値との差異に関するお知らせ |
| 20241008 | 15:15 | 大森屋 | 配当予想に関するお知らせ |
| 20240909 | 15:15 | 大森屋 | 固定資産の取得（新工場建設）に関するお知らせ |
| 20240809 | 15:15 | 大森屋 | 2024年９月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240709 | 10:00 | 大森屋 | 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及び取得終了に関するお知らせ |
| 20240708 | 16:30 | 大森屋 | 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 |
| 20240514 | 15:15 | 大森屋 | 2024年９月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240514 | 15:15 | 大森屋 | 2024年９月期第２四半期連結業績予想値と実績値との差異に関するお知らせ |
| 20240213 | 15:15 | 大森屋 | 2024年９月期 第１四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2917 | 1 | 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 - 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 | 2024-12-21 17:25:14 |
| 2917 | 2 | 2024-06-18 06:04:03 | |
| 2917 | 2 | 決議ご通知 - 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 | 2024-06-14 17:52:51 |
| 2917 | 2 | 株主総会招集通知 - 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 | 2024-06-14 17:52:50 |
| 2917 | 2 | 株主優待 - 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 | 2024-06-14 17:52:49 |
| 2917 | 2 | 電子広告 - 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 | 2024-06-14 17:52:48 |
| 2917 | 2 | 決算公告 - 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 | 2024-06-14 17:52:46 |
| 2917 | 2 | FAQ - 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 | 2024-06-14 17:52:45 |
| 2917 | 2 | 財務ハイライト - 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 | 2024-06-14 17:52:44 |
| 2917 | 2 | 事業報告書 - 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 | 2024-06-14 17:52:43 |