| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 1,190 | 1,190 | 1,175 | 1,175 | 1,500 | -14 | 99% | 99% | 58% | ▼ | 101% | 100% | 96% | 98% | 105% |
| 20240718 | 1,175 | 1,184 | 1,172 | 1,183 | 900 | 8 | 101% | 101% | 60% | ▲ | 99% | 98% | 89% | 99% | 105% |
| 20240719 | 1,185 | 1,185 | 1,170 | 1,170 | 1,300 | -13 | 99% | 99% | 144% | ▼ | 98% | 98% | 90% | 98% | 104% |
| 20240722 | 1,171 | 1,172 | 1,152 | 1,152 | 4,400 | -18 | 98% | 98% | 338% | ▼▼ | 101% | 99% | 91% | 96% | 102% |
| 20240723 | 1,160 | 1,173 | 1,155 | 1,173 | 1,500 | 21 | 102% | 101% | 34% | ▲ | 99% | 98% | 90% | 98% | 103% |
| 20240724 | 1,170 | 1,170 | 1,163 | 1,163 | 2,100 | -10 | 99% | 99% | 140% | ▼ | 99% | 97% | 90% | 97% | 102% |
| 20240725 | 1,163 | 1,163 | 1,150 | 1,151 | 3,300 | -12 | 99% | 99% | 157% | ▼▼ | 100% | 98% | 91% | 96% | 100% |
| 20240726 | 1,151 | 1,151 | 1,150 | 1,150 | 1,600 | -1 | 100% | 100% | 48% | ▼▼▼ | 99% | 97% | 91% | 96% | 100% |
| 20240729 | 1,155 | 1,155 | 1,135 | 1,146 | 2,900 | -4 | 100% | 99% | 181% | ▼▼▼▼ | 100% | 91% | 93% | 96% | 100% |
| 20240730 | 1,130 | 1,130 | 1,125 | 1,130 | 2,000 | -16 | 99% | 100% | 69% | ▼▼▼▼▼ | 99% | 86% | 94% | 94% | 100% |
| 20240731 | 1,122 | 1,131 | 1,115 | 1,115 | 1,300 | -15 | 99% | 99% | 65% | ▼▼▼▼▼▼ | 101% | 88% | 94% | 93% | 100% |
| 20240801 | 1,113 | 1,123 | 1,108 | 1,123 | 2,400 | 8 | 101% | 101% | 185% | ▲ | 95% | 91% | 97% | 94% | 101% |
| 20240802 | 1,088 | 1,110 | 1,029 | 1,029 | 3,200 | -94 | 92% | 95% | 133% | ▼ | 95% | 101% | 108% | 86% | 100% |
| 20240805 | 999 | 1,033 | 950 | 950 | 7,200 | -79 | 92% | 95% | 225% | ▼▼ | 103% | 111% | 120% | 79% | 100% |
| 20240806 | 935 | 1,029 | 932 | 965 | 3,000 | 15 | 102% | 103% | 42% | ▲ | 102% | 108% | 116% | 81% | 102% |
| 20240807 | 960 | 1,049 | 959 | 982 | 3,000 | 17 | 102% | 102% | 100% | ▲▲ | 102% | 103% | 115% | 83% | 103% |
| 20240808 | 974 | 1,020 | 974 | 991 | 2,500 | 9 | 101% | 102% | 83% | ▲▲▲ | 97% | 101% | 114% | 83% | 104% |
| 20240809 | 1,040 | 1,040 | 1,004 | 1,009 | 1,900 | 18 | 102% | 97% | 76% | ▲▲▲▲ | 100% | 101% | 114% | 85% | 106% |
| 20240813 | 1,039 | 1,039 | 1,039 | 1,039 | 600 | 30 | 103% | 100% | 32% | ▲▲▲▲▲ | 100% | 104% | 117% | 87% | 109% |
| 20240814 | 1,009 | 1,015 | 1,005 | 1,008 | 2,100 | -31 | 97% | 100% | 350% | ▼ | 100% | 105% | 119% | 85% | 106% |
| 20240815 | 996 | 1,010 | 996 | 1,000 | 2,100 | -8 | 99% | 100% | 100% | ▼▼ | 103% | 102% | 117% | 85% | 105% |
| 20240816 | 1,014 | 1,049 | 1,009 | 1,049 | 3,900 | 49 | 105% | 103% | 186% | ▲ | 99% | 99% | 113% | 89% | 110% |
| 20240819 | 1,047 | 1,048 | 1,026 | 1,035 | 1,400 | -14 | 99% | 99% | 36% | ▼ | 101% | 101% | 114% | 88% | 109% |
| 20240820 | 1,036 | 1,050 | 1,031 | 1,050 | 900 | 15 | 101% | 101% | 64% | ▲ | 99% | 101% | 114% | 90% | 111% |
| 20240821 | 1,035 | 1,046 | 1,027 | 1,027 | 1,400 | -23 | 98% | 99% | 156% | ▼ | 100% | 101% | 115% | 88% | 108% |
| 20240822 | 1,033 | 1,053 | 1,033 | 1,037 | 1,700 | 10 | 101% | 100% | 121% | ▲ | 100% | 100% | 114% | 90% | 109% |
| 20240823 | 1,038 | 1,038 | 1,035 | 1,035 | 700 | -2 | 100% | 100% | 41% | ▼ | 100% | 100% | 104% | 90% | 109% |
| 20240826 | 1,041 | 1,046 | 1,037 | 1,046 | 2,200 | 11 | 101% | 100% | 314% | ▲ | 98% | 102% | 102% | 91% | 110% |
| 20240827 | 1,056 | 1,059 | 1,040 | 1,040 | 2,600 | -6 | 99% | 98% | 118% | ▼ | 100% | 108% | 102% | 92% | 109% |
| 20240828 | 1,040 | 1,040 | 1,035 | 1,035 | 3,400 | -5 | 100% | 100% | 131% | ▼▼ | 100% | 108% | 103% | 92% | 109% |
| 20240829 | 1,035 | 1,051 | 1,035 | 1,037 | 400 | 2 | 100% | 100% | 12% | ▲ | 101% | 108% | 103% | 92% | 109% |
| 20240830 | 1,035 | 1,048 | 1,035 | 1,044 | 1,800 | 7 | 101% | 101% | 450% | ▲▲ | 101% | 111% | 100% | 99% | 110% |
| 20240902 | 1,069 | 1,078 | 1,060 | 1,078 | 6,600 | 34 | 103% | 101% | 367% | ▲▲▲ | 103% | 109% | 101% | 100% | 113% |
| 20240903 | 1,083 | 1,134 | 1,078 | 1,118 | 5,700 | 40 | 104% | 103% | 86% | ▲▲▲▲ | 101% | 99% | 100% | 100% | 116% |
| 20240904 | 1,092 | 1,100 | 1,089 | 1,099 | 2,200 | -19 | 98% | 101% | 39% | ▼ | 102% | 99% | 100% | 98% | 112% |
| 20240905 | 1,091 | 1,117 | 1,084 | 1,113 | 4,800 | 14 | 101% | 102% | 218% | ▲ | 107% | 96% | 98% | 100% | 112% |
| 20240906 | 1,111 | 1,192 | 1,108 | 1,185 | 16,600 | 72 | 106% | 107% | 346% | ▲▲ | 100% | 98% | 101% | 100% | 119% |
| 20240909 | 1,080 | 1,092 | 1,052 | 1,080 | 24,700 | -105 | 91% | 100% | 149% | ▼ | 99% | 97% | 100% | 91% | 108% |
| 20240910 | 1,089 | 1,089 | 1,067 | 1,080 | 3,700 | 0 | 100% | 99% | 15% | -- | 100% | 99% | 102% | 91% | 108% |
| 20240911 | 1,065 | 1,065 | 1,043 | 1,063 | 3,400 | -17 | 98% | 100% | 92% | ▼ | 99% | 99% | 103% | 90% | 106% |
| 20240912 | 1,063 | 1,070 | 1,050 | 1,057 | 2,200 | -6 | 99% | 99% | 65% | ▼▼ | 100% | 100% | 103% | 89% | 103% |
| 20240913 | 1,056 | 1,056 | 1,053 | 1,053 | 600 | -4 | 100% | 100% | 27% | ▼▼▼ | 99% | 100% | 104% | 89% | 103% |
| 20240917 | 1,053 | 1,053 | 1,045 | 1,045 | 700 | -8 | 99% | 99% | 117% | ▼▼▼▼ | 100% | 101% | 103% | 88% | 102% |
| 20240918 | 1,052 | 1,052 | 1,052 | 1,052 | 100 | 7 | 101% | 100% | 14% | ▲ | 99% | 100% | 102% | 89% | 102% |
| 20240919 | 1,058 | 1,058 | 1,049 | 1,050 | 700 | -2 | 100% | 99% | 700% | ▼ | 100% | 101% | 102% | 89% | 101% |
| 20240920 | 1,060 | 1,069 | 1,056 | 1,056 | 1,300 | 6 | 101% | 100% | 186% | ▲ | 100% | 101% | 102% | 89% | 102% |
| 20240924 | 1,056 | 1,060 | 1,054 | 1,056 | 1,200 | 0 | 100% | 100% | 92% | -- | 100% | 99% | 102% | 89% | 102% |
| 20240925 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 4 | 100% | 100% | 8% | ▲ | 100% | 104% | 102% | 89% | 102% |
| 20240926 | 1,053 | 1,053 | 1,050 | 1,050 | 300 | -10 | 99% | 100% | 300% | ▼ | 100% | 103% | 102% | 89% | 101% |
| 20240927 | 1,061 | 1,119 | 1,059 | 1,066 | 10,000 | 16 | 102% | 100% | 3333% | ▲ | 101% | 103% | 0% | 90% | 103% |
| 20240930 | 1,038 | 1,065 | 1,038 | 1,045 | 2,900 | -21 | 98% | 101% | 29% | ▼ | 101% | 102% | 0% | 88% | 100% |
| 20241001 | 1,048 | 1,058 | 1,048 | 1,054 | 1,100 | 9 | 101% | 101% | 38% | ▲ | 104% | 101% | 0% | 89% | 101% |
| 20241002 | 1,050 | 1,140 | 1,050 | 1,091 | 27,100 | 37 | 104% | 104% | 2464% | ▲▲ | 96% | 97% | 0% | 92% | 104% |
| 20241003 | 1,114 | 1,114 | 1,060 | 1,072 | 6,400 | -19 | 98% | 96% | 24% | ▼ | 99% | 100% | 0% | 90% | 103% |
| 20241004 | 1,077 | 1,079 | 1,067 | 1,067 | 500 | -5 | 100% | 99% | 8% | ▼▼ | 100% | 101% | 0% | 90% | 102% |
| 20241007 | 1,069 | 1,070 | 1,064 | 1,064 | 2,100 | -3 | 100% | 100% | 420% | ▼▼▼ | 100% | 101% | 0% | 90% | 102% |
| 20241008 | 1,064 | 1,064 | 1,061 | 1,061 | 1,500 | -3 | 100% | 100% | 71% | ▼▼▼▼ | 102% | 0% | 0% | 97% | 102% |
| 20241009 | 1,057 | 1,081 | 1,057 | 1,081 | 1,800 | 20 | 102% | 102% | 120% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241010 | 1,073 | 1,073 | 1,065 | 1,068 | 700 | -13 | 99% | 100% | 39% | ▼ | 101% | 0% | 0% | 98% | 102% |
| 20241011 | 1,070 | 1,078 | 1,069 | 1,078 | 1,000 | 10 | 101% | 101% | 143% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 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 |
|---|---|---|---|
| 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 | 2024-10-15 05:22:34 |
| 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 |