| 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 | 1,011 | 1,011 | 990 | 998 | 8,200 | -13 | 99% | 99% | 205% | ▼▼▼▼▼ | 100% | 100% | 102% | 95% | 100% |
| 20240726 | 1,008 | 1,011 | 1,001 | 1,011 | 1,800 | 13 | 101% | 100% | 22% | ▲ | 100% | 99% | 101% | 96% | 101% |
| 20240729 | 1,011 | 1,013 | 1,008 | 1,009 | 900 | -2 | 100% | 100% | 50% | ▼ | 98% | 95% | 102% | 96% | 101% |
| 20240730 | 1,009 | 1,013 | 993 | 993 | 1,700 | -16 | 98% | 98% | 189% | ▼▼ | 101% | 91% | 103% | 95% | 100% |
| 20240731 | 993 | 1,007 | 993 | 1,005 | 1,300 | 12 | 101% | 101% | 76% | ▲ | 100% | 95% | 103% | 96% | 101% |
| 20240801 | 997 | 1,010 | 997 | 997 | 2,000 | -8 | 99% | 100% | 154% | ▼ | 98% | 100% | 104% | 95% | 100% |
| 20240802 | 976 | 980 | 933 | 954 | 11,500 | -43 | 96% | 98% | 575% | ▼▼ | 97% | 106% | 108% | 91% | 100% |
| 20240805 | 921 | 965 | 890 | 890 | 11,300 | -64 | 93% | 97% | 98% | ▼▼▼ | 101% | 109% | 112% | 85% | 100% |
| 20240806 | 890 | 911 | 880 | 900 | 25,900 | 10 | 101% | 101% | 229% | ▲ | 105% | 111% | 110% | 86% | 101% |
| 20240807 | 909 | 953 | 908 | 952 | 4,100 | 52 | 106% | 105% | 16% | ▲▲ | 104% | 109% | 107% | 91% | 107% |
| 20240808 | 937 | 975 | 937 | 975 | 2,400 | 23 | 102% | 104% | 59% | ▲▲▲ | 97% | 103% | 101% | 94% | 110% |
| 20240809 | 991 | 1,014 | 954 | 957 | 5,200 | -18 | 98% | 97% | 217% | ▼ | 99% | 105% | 102% | 92% | 108% |
| 20240813 | 979 | 979 | 955 | 967 | 4,700 | 10 | 101% | 99% | 90% | ▲ | 104% | 105% | 103% | 93% | 109% |
| 20240814 | 969 | 1,008 | 969 | 1,008 | 5,600 | 41 | 104% | 104% | 119% | ▲▲ | 101% | 99% | 98% | 97% | 113% |
| 20240815 | 1,008 | 1,018 | 1,002 | 1,018 | 2,700 | 10 | 101% | 101% | 48% | ▲▲▲ | 101% | 97% | 97% | 98% | 114% |
| 20240816 | 1,019 | 1,029 | 1,019 | 1,025 | 4,900 | 7 | 101% | 101% | 181% | ▲▲▲▲ | 99% | 96% | 96% | 99% | 115% |
| 20240819 | 1,032 | 1,032 | 1,019 | 1,019 | 3,600 | -6 | 99% | 99% | 73% | ▼ | 98% | 97% | 96% | 99% | 114% |
| 20240820 | 1,019 | 1,022 | 980 | 999 | 4,100 | -20 | 98% | 98% | 114% | ▼▼ | 98% | 100% | 100% | 97% | 112% |
| 20240821 | 999 | 999 | 979 | 979 | 2,800 | -20 | 98% | 98% | 68% | ▼▼▼ | 101% | 102% | 101% | 96% | 110% |
| 20240822 | 982 | 995 | 978 | 990 | 800 | 11 | 101% | 101% | 29% | ▲ | 99% | 100% | 100% | 97% | 111% |
| 20240823 | 995 | 995 | 980 | 985 | 800 | -5 | 99% | 99% | 100% | ▼ | 101% | 101% | 102% | 96% | 111% |
| 20240826 | 980 | 992 | 980 | 991 | 2,300 | 6 | 101% | 101% | 288% | ▲ | 100% | 99% | 100% | 97% | 111% |
| 20240827 | 995 | 999 | 992 | 999 | 2,100 | 8 | 101% | 100% | 91% | ▲▲ | 100% | 99% | 100% | 97% | 112% |
| 20240828 | 1,000 | 1,001 | 985 | 997 | 2,500 | -2 | 100% | 100% | 119% | ▼ | 99% | 98% | 100% | 97% | 112% |
| 20240829 | 999 | 1,000 | 980 | 985 | 7,000 | -12 | 99% | 99% | 280% | ▼▼ | 100% | 100% | 101% | 96% | 111% |
| 20240830 | 981 | 985 | 980 | 984 | 3,000 | -1 | 100% | 100% | 43% | ▼▼▼ | 100% | 99% | 101% | 96% | 111% |
| 20240902 | 985 | 989 | 985 | 989 | 6,700 | 5 | 101% | 100% | 223% | ▲ | 99% | 98% | 101% | 96% | 111% |
| 20240903 | 989 | 989 | 983 | 983 | 3,300 | -6 | 99% | 99% | 49% | ▼ | 100% | 99% | 100% | 96% | 109% |
| 20240904 | 981 | 981 | 970 | 978 | 11,800 | -5 | 99% | 100% | 358% | ▼▼ | 99% | 98% | 100% | 95% | 103% |
| 20240905 | 978 | 978 | 970 | 971 | 3,900 | -7 | 99% | 99% | 33% | ▼▼▼ | 99% | 100% | 100% | 95% | 101% |
| 20240906 | 971 | 979 | 965 | 965 | 3,400 | -6 | 99% | 99% | 87% | ▼▼▼▼ | 101% | 102% | 100% | 94% | 101% |
| 20240909 | 961 | 973 | 950 | 972 | 5,800 | 7 | 101% | 101% | 171% | ▲ | 100% | 102% | 100% | 95% | 101% |
| 20240910 | 961 | 972 | 948 | 957 | 7,800 | -15 | 98% | 100% | 134% | ▼ | 100% | 105% | 96% | 93% | 100% |
| 20240911 | 951 | 955 | 946 | 955 | 6,100 | -2 | 100% | 100% | 78% | ▼▼ | 101% | 104% | 96% | 93% | 100% |
| 20240912 | 960 | 970 | 960 | 968 | 1,600 | 13 | 101% | 101% | 26% | ▲ | 101% | 101% | 94% | 94% | 101% |
| 20240913 | 973 | 980 | 973 | 979 | 2,000 | 11 | 101% | 101% | 125% | ▲▲ | 100% | 100% | 94% | 96% | 103% |
| 20240917 | 975 | 991 | 975 | 975 | 7,000 | -4 | 100% | 100% | 350% | ▼ | 101% | 99% | 93% | 98% | 102% |
| 20240918 | 987 | 998 | 981 | 995 | 8,500 | 20 | 102% | 101% | 121% | ▲ | 98% | 96% | 93% | 100% | 104% |
| 20240919 | 998 | 999 | 968 | 980 | 5,300 | -15 | 98% | 98% | 62% | ▼ | 100% | 99% | 96% | 98% | 103% |
| 20240920 | 965 | 975 | 965 | 966 | 3,300 | -14 | 99% | 100% | 62% | ▼▼ | 101% | 95% | 96% | 97% | 101% |
| 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% | 0% | 91% | 101% |
| 20241008 | 908 | 908 | 898 | 900 | 6,700 | -8 | 99% | 99% | 670% | ▼ | 100% | 101% | 0% | 90% | 100% |
| 20241009 | 901 | 906 | 900 | 905 | 4,400 | 5 | 101% | 100% | 66% | ▲ | 101% | 101% | 0% | 91% | 101% |
| 20241010 | 907 | 914 | 905 | 914 | 2,100 | 9 | 101% | 101% | 48% | ▲▲ | 101% | 101% | 0% | 92% | 102% |
| 20241011 | 914 | 919 | 913 | 919 | 1,500 | 5 | 101% | 101% | 71% | ▲▲▲ | 99% | 100% | 0% | 92% | 102% |
| 20241015 | 923 | 923 | 908 | 910 | 3,100 | -9 | 99% | 99% | 207% | ▼ | 100% | 102% | 0% | 91% | 101% |
| 20241016 | 910 | 920 | 910 | 911 | 1,800 | 1 | 100% | 100% | 58% | ▲ | 99% | 100% | 0% | 92% | 101% |
| 20241017 | 926 | 926 | 919 | 919 | 1,300 | 8 | 101% | 99% | 72% | ▲▲ | 100% | 0% | 0% | 92% | 102% |
| 20241018 | 924 | 925 | 924 | 924 | 1,200 | 5 | 101% | 100% | 92% | ▲▲▲ | 100% | 0% | 0% | 94% | 103% |
| 20241021 | 924 | 924 | 924 | 924 | 100 | 0 | 100% | 100% | 8% | -- | 100% | 0% | 0% | 95% | 103% |
| 20241022 | 923 | 923 | 923 | 923 | 200 | -1 | 100% | 100% | 200% | ▼ | % | % | % | 95% | 103% |
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 | 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 |
|---|---|---|---|
| 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〜 | 2024-10-23 07:28:14 |
| 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 |