| 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 | 1,124 | 1,124 | 1,090 | 1,091 | 11,800 | -39 | 97% | 97% | 107% | ▼▼ | 102% | 106% | 108% | 94% | 100% |
| 20250311 | 1,084 | 1,111 | 1,084 | 1,111 | 1,600 | 20 | 102% | 102% | 14% | ▲ | 100% | 104% | 104% | 96% | 102% |
| 20250312 | 1,116 | 1,120 | 1,115 | 1,120 | 1,500 | 9 | 101% | 100% | 94% | ▲▲ | 100% | 103% | 104% | 96% | 103% |
| 20250313 | 1,123 | 1,128 | 1,117 | 1,127 | 2,200 | 7 | 101% | 100% | 147% | ▲▲▲ | 101% | 104% | 104% | 97% | 103% |
| 20250314 | 1,118 | 1,125 | 1,118 | 1,125 | 900 | -2 | 100% | 101% | 41% | ▼ | 102% | 103% | 103% | 97% | 103% |
| 20250317 | 1,130 | 1,152 | 1,130 | 1,152 | 4,700 | 27 | 102% | 102% | 522% | ▲ | 100% | 100% | 99% | 99% | 106% |
| 20250318 | 1,153 | 1,158 | 1,150 | 1,158 | 3,500 | 6 | 101% | 100% | 74% | ▲▲ | 100% | 100% | 97% | 100% | 106% |
| 20250319 | 1,157 | 1,157 | 1,150 | 1,157 | 1,100 | -1 | 100% | 100% | 31% | ▼ | 100% | 100% | 94% | 99% | 106% |
| 20250321 | 1,159 | 1,159 | 1,151 | 1,159 | 3,000 | 2 | 100% | 100% | 273% | ▲ | 99% | 99% | 93% | 100% | 106% |
| 20250324 | 1,164 | 1,164 | 1,129 | 1,150 | 2,300 | -9 | 99% | 99% | 77% | ▼ | 99% | 98% | 95% | 99% | 105% |
| 20250325 | 1,164 | 1,164 | 1,157 | 1,158 | 1,400 | 8 | 101% | 99% | 61% | ▲ | 100% | 101% | 95% | 100% | 106% |
| 20250326 | 1,156 | 1,156 | 1,156 | 1,156 | 200 | -2 | 100% | 100% | 14% | ▼ | 100% | 101% | 95% | 99% | 106% |
| 20250327 | 1,154 | 1,154 | 1,154 | 1,154 | 200 | -2 | 100% | 100% | 100% | ▼▼ | 102% | 102% | 98% | 99% | 106% |
| 20250328 | 1,126 | 1,145 | 1,121 | 1,143 | 2,500 | -11 | 99% | 102% | 1250% | ▼▼▼ | 99% | 98% | 97% | 98% | 105% |
| 20250331 | 1,140 | 1,140 | 1,114 | 1,124 | 8,500 | -19 | 98% | 99% | 340% | ▼▼▼▼ | 102% | 96% | 97% | 97% | 103% |
| 20250401 | 1,141 | 1,200 | 1,122 | 1,166 | 7,600 | 42 | 104% | 102% | 89% | ▲ | 100% | 93% | 97% | 100% | 107% |
| 20250402 | 1,150 | 1,150 | 1,147 | 1,147 | 500 | -19 | 98% | 100% | 7% | ▼ | 99% | 93% | 98% | 98% | 105% |
| 20250403 | 1,133 | 1,144 | 1,120 | 1,120 | 3,700 | -27 | 98% | 99% | 740% | ▼▼ | 98% | 93% | 100% | 96% | 103% |
| 20250404 | 1,115 | 1,115 | 1,090 | 1,095 | 2,200 | -25 | 98% | 98% | 59% | ▼▼▼ | 97% | 95% | 101% | 94% | 100% |
| 20250408 | 1,103 | 1,103 | 1,060 | 1,075 | 2,000 | -20 | 98% | 97% | 91% | ▼▼▼▼ | 100% | 101% | 106% | 92% | 100% |
| 20250409 | 1,060 | 1,060 | 998 | 1,056 | 4,500 | -19 | 98% | 100% | 225% | ▼▼▼▼▼ | 98% | 101% | 106% | 91% | 100% |
| 20250410 | 1,060 | 1,175 | 1,040 | 1,040 | 20,100 | -16 | 98% | 98% | 447% | ▼▼▼▼▼▼ | 100% | 103% | 110% | 89% | 100% |
| 20250411 | 1,037 | 1,038 | 1,016 | 1,037 | 6,200 | -3 | 100% | 100% | 31% | ▼▼▼▼▼▼▼ | 101% | 104% | 110% | 89% | 100% |
| 20250414 | 1,041 | 1,052 | 1,041 | 1,050 | 1,300 | 13 | 101% | 101% | 21% | ▲ | 102% | 103% | 108% | 90% | 101% |
| 20250415 | 1,053 | 1,078 | 1,053 | 1,070 | 1,400 | 20 | 102% | 102% | 108% | ▲▲ | 100% | 103% | 107% | 92% | 103% |
| 20250416 | 1,070 | 1,080 | 1,065 | 1,065 | 5,900 | -5 | 100% | 100% | 421% | ▼ | 101% | 104% | 108% | 91% | 103% |
| 20250417 | 1,053 | 1,077 | 1,053 | 1,060 | 1,800 | -5 | 100% | 101% | 31% | ▼▼ | 102% | 104% | 108% | 91% | 102% |
| 20250418 | 1,060 | 1,085 | 1,060 | 1,085 | 1,400 | 25 | 102% | 102% | 78% | ▲ | 100% | 102% | 105% | 93% | 105% |
| 20250421 | 1,085 | 1,174 | 1,085 | 1,088 | 13,600 | 3 | 100% | 100% | 971% | ▲▲ | 101% | 102% | 105% | 93% | 105% |
| 20250422 | 1,087 | 1,100 | 1,087 | 1,100 | 700 | 12 | 101% | 101% | 5% | ▲▲▲ | 99% | 100% | 104% | 94% | 106% |
| 20250423 | 1,111 | 1,111 | 1,095 | 1,100 | 1,100 | 0 | 100% | 99% | 157% | -- | 100% | 101% | 105% | 94% | 106% |
| 20250424 | 1,101 | 1,101 | 1,100 | 1,100 | 1,300 | 0 | 100% | 100% | 118% | -- | 101% | 101% | 105% | 94% | 106% |
| 20250425 | 1,100 | 1,108 | 1,100 | 1,108 | 400 | 8 | 101% | 101% | 31% | ▲ | 100% | 101% | 106% | 95% | 107% |
| 20250428 | 1,101 | 1,114 | 1,101 | 1,102 | 2,200 | -6 | 99% | 100% | 550% | ▼ | 101% | 102% | 106% | 95% | 106% |
| 20250430 | 1,097 | 1,110 | 1,097 | 1,110 | 600 | 8 | 101% | 101% | 27% | ▲ | 99% | 101% | 105% | 95% | 107% |
| 20250501 | 1,110 | 1,110 | 1,096 | 1,098 | 1,900 | -12 | 99% | 99% | 317% | ▼ | 100% | 103% | 105% | 96% | 106% |
| 20250502 | 1,108 | 1,120 | 1,108 | 1,110 | 2,500 | 12 | 101% | 100% | 132% | ▲ | 100% | 102% | 106% | 99% | 107% |
| 20250507 | 1,117 | 1,117 | 1,100 | 1,117 | 2,900 | 7 | 101% | 100% | 116% | ▲▲ | 100% | 103% | 107% | 100% | 108% |
| 20250508 | 1,109 | 1,112 | 1,109 | 1,112 | 200 | -5 | 100% | 100% | 7% | ▼ | 101% | 103% | 107% | 100% | 107% |
| 20250509 | 1,107 | 1,119 | 1,106 | 1,119 | 1,400 | 7 | 101% | 101% | 700% | ▲ | 103% | 103% | 107% | 100% | 108% |
| 20250512 | 1,111 | 1,142 | 1,111 | 1,140 | 6,000 | 21 | 102% | 103% | 429% | ▲▲ | 99% | 99% | 103% | 100% | 110% |
| 20250513 | 1,150 | 1,150 | 1,141 | 1,141 | 1,000 | 1 | 100% | 99% | 17% | ▲▲▲ | 100% | 100% | 105% | 100% | 110% |
| 20250514 | 1,130 | 1,130 | 1,120 | 1,129 | 2,800 | -12 | 99% | 100% | 280% | ▼ | 101% | 101% | 106% | 99% | 108% |
| 20250515 | 1,120 | 1,149 | 1,120 | 1,136 | 2,100 | 7 | 101% | 101% | 75% | ▲ | 100% | 99% | 104% | 100% | 107% |
| 20250516 | 1,144 | 1,144 | 1,139 | 1,139 | 600 | 3 | 100% | 100% | 29% | ▲▲ | 101% | 104% | 107% | 100% | 107% |
| 20250519 | 1,111 | 1,122 | 1,111 | 1,120 | 1,100 | -19 | 98% | 101% | 183% | ▼ | 100% | 104% | 106% | 98% | 106% |
| 20250520 | 1,120 | 1,125 | 1,120 | 1,125 | 1,000 | 5 | 100% | 100% | 91% | ▲ | 100% | 103% | 105% | 99% | 104% |
| 20250521 | 1,129 | 1,129 | 1,129 | 1,129 | 100 | 4 | 100% | 100% | 10% | ▲▲ | 99% | 103% | 105% | 99% | 104% |
| 20250522 | 1,129 | 1,129 | 1,111 | 1,122 | 4,000 | -7 | 99% | 99% | 4000% | ▼ | 103% | 103% | 106% | 98% | 102% |
| 20250523 | 1,123 | 1,190 | 1,123 | 1,160 | 13,600 | 38 | 103% | 103% | 340% | ▲ | 98% | 99% | 0% | 100% | 106% |
| 20250526 | 1,174 | 1,174 | 1,150 | 1,153 | 2,300 | -7 | 99% | 98% | 17% | ▼ | 101% | 101% | 0% | 99% | 105% |
| 20250527 | 1,155 | 1,165 | 1,155 | 1,165 | 200 | 12 | 101% | 101% | 9% | ▲ | 100% | 102% | 0% | 100% | 106% |
| 20250528 | 1,161 | 1,169 | 1,156 | 1,156 | 1,800 | -9 | 99% | 100% | 900% | ▼ | 100% | 103% | 0% | 99% | 105% |
| 20250529 | 1,156 | 1,165 | 1,147 | 1,156 | 1,600 | 0 | 100% | 100% | 89% | -- | 100% | 102% | 0% | 99% | 105% |
| 20250530 | 1,160 | 1,165 | 1,160 | 1,165 | 300 | 9 | 101% | 100% | 19% | ▲ | 99% | 102% | 0% | 100% | 106% |
| 20250602 | 1,170 | 1,188 | 1,163 | 1,164 | 1,500 | -1 | 100% | 99% | 500% | ▼ | 102% | 102% | 0% | 100% | 105% |
| 20250603 | 1,164 | 1,184 | 1,164 | 1,184 | 1,500 | 20 | 102% | 102% | 100% | ▲ | 100% | 0% | 0% | 100% | 106% |
| 20250604 | 1,187 | 1,300 | 1,186 | 1,187 | 22,200 | 3 | 100% | 100% | 1480% | ▲▲ | 101% | 0% | 0% | 100% | 107% |
| 20250605 | 1,178 | 1,248 | 1,175 | 1,185 | 7,000 | -2 | 100% | 101% | 32% | ▼ | 100% | 0% | 0% | 100% | 106% |
| 20250606 | 1,186 | 1,208 | 1,186 | 1,189 | 8,700 | 4 | 100% | 100% | 124% | ▲ | % | % | % | 100% | 106% |
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 | 61,200 | 0 | 41,500 | 0 | 19,700 |
| 2025-05-23 | 0 | 61,600 | 0 | 41,500 | 0 | 20,100 |
| 2025-05-16 | 0 | 54,700 | 0 | 34,600 | 0 | 20,100 |
| 2025-05-09 | 0 | 53,200 | 0 | 32,200 | 0 | 21,000 |
| 2025-05-02 | 0 | 52,700 | 0 | 31,900 | 0 | 20,800 |
| 2025-04-25 | 0 | 53,200 | 0 | 31,300 | 0 | 21,900 |
| 2025-04-18 | 0 | 53,500 | 0 | 31,000 | 0 | 22,500 |
| 2025-04-11 | 0 | 54,000 | 0 | 35,800 | 0 | 18,200 |
| 2025-04-04 | 0 | 52,300 | 0 | 36,200 | 0 | 16,100 |
| 2025-03-28 | 0 | 49,000 | 0 | 35,100 | 0 | 13,900 |
| 2025-03-21 | 0 | 49,100 | 0 | 34,400 | 0 | 14,700 |
| 2025-03-14 | 0 | 49,600 | 0 | 34,400 | 0 | 15,200 |
| 2025-03-07 | 300 | 46,500 | 300 | 31,300 | 0 | 15,200 |
| 2025-02-28 | 0 | 43,300 | 0 | 27,300 | 0 | 16,000 |
| 2025-02-21 | 0 | 43,200 | 0 | 26,700 | 0 | 16,500 |
| 2025-02-14 | 0 | 44,300 | 0 | 24,400 | 0 | 19,900 |
| 2025-02-07 | 0 | 42,900 | 0 | 22,300 | 0 | 20,600 |
| 2025-01-31 | 0 | 41,800 | 0 | 21,300 | 0 | 20,500 |
| 2025-01-24 | 0 | 42,000 | 0 | 21,600 | 0 | 20,400 |
| 2025-01-17 | 0 | 41,800 | 0 | 21,400 | 0 | 20,400 |
| 2025-01-10 | 0 | 41,700 | 0 | 21,400 | 0 | 20,300 |
| 2024-12-27 | 0 | 40,600 | 0 | 21,300 | 0 | 19,300 |
| 2024-12-20 | 0 | 40,800 | 0 | 21,300 | 0 | 19,500 |
| 2024-12-13 | 0 | 41,200 | 0 | 22,400 | 0 | 18,800 |
| 2024-12-06 | 1,000 | 44,200 | 1,000 | 23,000 | 0 | 21,200 |
| 2024-11-29 | 0 | 41,700 | 0 | 23,700 | 0 | 18,000 |
| 2024-11-22 | 0 | 39,300 | 0 | 19,500 | 0 | 19,800 |
| 2024-11-15 | 0 | 40,700 | 0 | 19,700 | 0 | 21,000 |
| 2024-11-08 | 0 | 44,000 | 0 | 20,900 | 0 | 23,100 |
| 2024-11-01 | 0 | 42,600 | 0 | 19,700 | 0 | 22,900 |
| 2024-10-25 | 0 | 41,700 | 0 | 18,900 | 0 | 22,800 |
| 2024-10-18 | 0 | 41,500 | 0 | 19,000 | 0 | 22,500 |
| 2024-10-11 | 0 | 43,200 | 0 | 19,000 | 0 | 24,200 |
| 2024-10-04 | 0 | 43,900 | 0 | 19,000 | 0 | 24,900 |
| 2024-09-27 | 0 | 42,100 | 0 | 18,600 | 0 | 23,500 |
| 2024-09-20 | 0 | 41,000 | 0 | 18,500 | 0 | 22,500 |
| 2024-09-13 | 0 | 41,000 | 0 | 18,500 | 0 | 22,500 |
| 2024-09-06 | 300 | 48,900 | 300 | 20,100 | 0 | 28,800 |
| 2024-08-30 | 0 | 42,700 | 0 | 17,500 | 0 | 25,200 |
| 2024-08-23 | 0 | 43,100 | 0 | 17,400 | 0 | 25,700 |
| 2024-08-16 | 0 | 44,200 | 0 | 17,300 | 0 | 26,900 |
| 2024-08-09 | 0 | 44,100 | 0 | 17,100 | 0 | 27,000 |
| 2024-08-02 | 0 | 49,800 | 0 | 19,000 | 0 | 30,800 |
| 2024-07-26 | 0 | 51,200 | 0 | 18,400 | 0 | 32,800 |
| 2024-07-19 | 0 | 52,900 | 0 | 20,000 | 0 | 32,900 |
| 2024-07-12 | 0 | 51,700 | 0 | 19,800 | 0 | 31,900 |
| 2024-07-05 | 0 | 46,700 | 0 | 14,800 | 0 | 31,900 |
| 2024-06-28 | 0 | 49,500 | 0 | 17,100 | 0 | 32,400 |
| 2024-06-21 | 0 | 50,400 | 0 | 13,300 | 0 | 37,100 |
| 2024-06-14 | 0 | 53,200 | 0 | 13,000 | 0 | 40,200 |
| 2024-06-07 | 600 | 53,100 | 600 | 13,500 | 0 | 39,600 |
| 2024-05-31 | 600 | 57,100 | 600 | 13,600 | 0 | 43,500 |
| 2024-05-24 | 0 | 56,500 | 0 | 16,600 | 0 | 39,900 |
| 2024-05-17 | 0 | 48,900 | 0 | 13,700 | 0 | 35,200 |
| 2024-05-10 | 0 | 49,800 | 0 | 13,900 | 0 | 35,900 |
| 2024-05-02 | 0 | 50,500 | 0 | 13,800 | 0 | 36,700 |
| 2024-04-26 | 0 | 51,100 | 0 | 13,600 | 0 | 37,500 |
| 2024-04-19 | 0 | 52,200 | 0 | 13,600 | 0 | 38,600 |
| 2024-04-12 | 0 | 52,900 | 0 | 14,200 | 0 | 38,700 |
| 2024-04-05 | 0 | 55,100 | 0 | 13,200 | 0 | 41,900 |
| 2024-03-29 | 0 | 61,100 | 0 | 16,200 | 0 | 44,900 |
| 2024-03-22 | 0 | 71,500 | 0 | 15,000 | 0 | 56,500 |
| 2024-03-15 | 0 | 67,900 | 0 | 15,300 | 0 | 52,600 |
| 2024-03-08 | 0 | 68,800 | 0 | 14,600 | 0 | 54,200 |
| 2024-03-01 | 5,400 | 60,100 | 5,400 | 13,400 | 0 | 46,700 |
| 2024-02-22 | 0 | 63,500 | 0 | 14,200 | 0 | 49,300 |
| 2024-02-16 | 0 | 64,500 | 0 | 22,600 | 0 | 41,900 |
| 2024-02-09 | 0 | 62,200 | 0 | 19,600 | 0 | 42,600 |
| 2024-02-02 | 0 | 61,000 | 0 | 17,500 | 0 | 43,500 |
| 2024-01-26 | 0 | 65,300 | 0 | 26,400 | 0 | 38,900 |
| 2024-01-19 | 0 | 67,800 | 0 | 27,200 | 0 | 40,600 |
| 2024-01-12 | 0 | 66,200 | 0 | 26,900 | 0 | 39,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250606 | 16:00 | 大和コン | 2025年7月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250307 | 16:00 | 大和コン | 2025年7月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250307 | 16:00 | 大和コン | 業績予想の修正に関するお知らせ |
| 20241206 | 16:00 | 大和コン | 2025年7月期 第1四半期決算短信〔日本基準〕（連結） |
| 20241028 | 15:30 | 大和コン | 支配株主等に関する事項について |
| 20240912 | 15:30 | 大和コン | 剰余金の配当に関するお知らせ |
| 20240912 | 15:30 | 大和コン | 定款の一部変更に関するお知らせ |
| 20240906 | 15:30 | 大和コン | 2024年7月期 決算短信〔日本基準〕（連結） |
| 20240906 | 15:30 | 大和コン | 2024年7月期配当予想の修正に関するお知らせ |
| 20240607 | 15:30 | 大和コン | 2024年7月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240301 | 15:30 | 大和コン | 2024年7月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240229 | 15:30 | 大和コン | 業績予想の修正に関するお知らせ |
| 20240222 | 15:30 | 大和コン | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3816 | 1 | 株式会社 大和コンピューター | 2025-06-07 16:21:11 |
| 3816 | 2 | 株主総会関連資料 株式会社 大和コンピューター | 2024-06-19 12:05:46 |
| 3816 | 2 | その他IR資料 株式会社 大和コンピューター | 2024-06-19 12:05:44 |
| 3816 | 2 | 決算説明資料 株式会社 大和コンピューター | 2024-06-19 12:05:43 |
| 3816 | 2 | 有価証券報告書 株式会社 大和コンピューター | 2024-06-19 12:05:42 |
| 3816 | 2 | 決算短信 株式会社 大和コンピューター | 2024-06-19 12:05:41 |
| 3816 | 2 | 配当状況 株式会社 大和コンピューター | 2024-06-19 12:05:39 |
| 3816 | 2 | 要約財務諸表 株式会社 大和コンピューター | 2024-06-19 12:05:38 |
| 3816 | 2 | キャッシュ・フローの状況（連結） 株式会社 大和コンピューター | 2024-06-19 12:05:37 |
| 3816 | 2 | 財政状況（連結） 株式会社 大和コンピューター | 2024-06-19 12:05:36 |