| 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 | 1,056 | 1,060 | 1,054 | 1,056 | 1,200 | 0 | 100% | 100% | 92% | -- | 100% | 99% | 104% | 89% | 102% |
| 20240925 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 4 | 100% | 100% | 8% | ▲ | 100% | 104% | 104% | 89% | 102% |
| 20240926 | 1,053 | 1,053 | 1,050 | 1,050 | 300 | -10 | 99% | 100% | 300% | ▼ | 100% | 103% | 104% | 89% | 101% |
| 20240927 | 1,061 | 1,119 | 1,059 | 1,066 | 10,000 | 16 | 102% | 100% | 3333% | ▲ | 101% | 103% | 106% | 90% | 103% |
| 20240930 | 1,038 | 1,065 | 1,038 | 1,045 | 2,900 | -21 | 98% | 101% | 29% | ▼ | 101% | 102% | 105% | 88% | 100% |
| 20241001 | 1,048 | 1,058 | 1,048 | 1,054 | 1,100 | 9 | 101% | 101% | 38% | ▲ | 104% | 101% | 108% | 89% | 101% |
| 20241002 | 1,050 | 1,140 | 1,050 | 1,091 | 27,100 | 37 | 104% | 104% | 2464% | ▲▲ | 96% | 97% | 102% | 92% | 104% |
| 20241003 | 1,114 | 1,114 | 1,060 | 1,072 | 6,400 | -19 | 98% | 96% | 24% | ▼ | 99% | 100% | 107% | 90% | 103% |
| 20241004 | 1,077 | 1,079 | 1,067 | 1,067 | 500 | -5 | 100% | 99% | 8% | ▼▼ | 100% | 101% | 108% | 90% | 102% |
| 20241007 | 1,069 | 1,070 | 1,064 | 1,064 | 2,100 | -3 | 100% | 100% | 420% | ▼▼▼ | 100% | 103% | 108% | 90% | 102% |
| 20241008 | 1,064 | 1,064 | 1,061 | 1,061 | 1,500 | -3 | 100% | 100% | 71% | ▼▼▼▼ | 102% | 104% | 111% | 97% | 102% |
| 20241009 | 1,057 | 1,081 | 1,057 | 1,081 | 1,800 | 20 | 102% | 102% | 120% | ▲ | 100% | 101% | 110% | 99% | 103% |
| 20241010 | 1,073 | 1,073 | 1,065 | 1,068 | 700 | -13 | 99% | 100% | 39% | ▼ | 101% | 101% | 110% | 98% | 102% |
| 20241011 | 1,070 | 1,078 | 1,069 | 1,078 | 1,000 | 10 | 101% | 101% | 143% | ▲ | 101% | 100% | 109% | 99% | 103% |
| 20241015 | 1,084 | 1,100 | 1,081 | 1,100 | 3,700 | 22 | 102% | 101% | 370% | ▲▲ | 98% | 99% | 107% | 100% | 105% |
| 20241016 | 1,100 | 1,100 | 1,080 | 1,080 | 1,200 | -20 | 98% | 98% | 32% | ▼ | 99% | 100% | 108% | 98% | 103% |
| 20241017 | 1,090 | 1,090 | 1,084 | 1,084 | 400 | 4 | 100% | 99% | 33% | ▲ | 100% | 101% | 109% | 99% | 104% |
| 20241018 | 1,084 | 1,084 | 1,083 | 1,083 | 300 | -1 | 100% | 100% | 75% | ▼ | 100% | 101% | 109% | 98% | 104% |
| 20241021 | 1,080 | 1,085 | 1,080 | 1,085 | 400 | 2 | 100% | 100% | 133% | ▲ | 100% | 102% | 109% | 99% | 104% |
| 20241022 | 1,079 | 1,079 | 1,079 | 1,079 | 200 | -6 | 99% | 100% | 50% | ▼ | 101% | 102% | 109% | 98% | 103% |
| 20241023 | 1,079 | 1,095 | 1,077 | 1,092 | 1,100 | 13 | 101% | 101% | 550% | ▲ | 100% | 105% | 109% | 99% | 104% |
| 20241024 | 1,080 | 1,091 | 1,079 | 1,080 | 1,200 | -12 | 99% | 100% | 109% | ▼ | 101% | 106% | 109% | 98% | 103% |
| 20241025 | 1,080 | 1,093 | 1,070 | 1,089 | 2,000 | 9 | 101% | 101% | 167% | ▲ | 101% | 106% | 108% | 99% | 104% |
| 20241028 | 1,089 | 1,098 | 1,077 | 1,097 | 3,500 | 8 | 101% | 101% | 175% | ▲▲ | 99% | 105% | 107% | 100% | 105% |
| 20241029 | 1,097 | 1,099 | 1,088 | 1,091 | 1,000 | -6 | 99% | 99% | 29% | ▼ | 103% | 105% | 105% | 99% | 104% |
| 20241030 | 1,100 | 1,149 | 1,100 | 1,130 | 6,500 | 39 | 104% | 103% | 650% | ▲ | 100% | 103% | 102% | 100% | 107% |
| 20241031 | 1,142 | 1,144 | 1,127 | 1,140 | 1,700 | 10 | 101% | 100% | 26% | ▲▲ | 102% | 104% | 103% | 100% | 107% |
| 20241101 | 1,131 | 1,150 | 1,123 | 1,150 | 2,000 | 10 | 101% | 102% | 118% | ▲▲▲ | 99% | 103% | 102% | 100% | 108% |
| 20241105 | 1,150 | 1,150 | 1,092 | 1,139 | 4,000 | -11 | 99% | 99% | 200% | ▼ | 101% | 103% | 103% | 99% | 107% |
| 20241106 | 1,144 | 1,153 | 1,142 | 1,153 | 1,000 | 14 | 101% | 101% | 25% | ▲ | 102% | 102% | 103% | 100% | 109% |
| 20241107 | 1,154 | 1,174 | 1,154 | 1,174 | 2,100 | 21 | 102% | 102% | 210% | ▲▲ | 100% | 100% | 101% | 100% | 110% |
| 20241108 | 1,180 | 1,189 | 1,170 | 1,181 | 3,800 | 7 | 101% | 100% | 181% | ▲▲▲ | 100% | 98% | 101% | 100% | 111% |
| 20241111 | 1,181 | 1,181 | 1,171 | 1,178 | 4,700 | -3 | 100% | 100% | 124% | ▼ | 99% | 97% | 101% | 100% | 109% |
| 20241112 | 1,180 | 1,180 | 1,171 | 1,171 | 1,000 | -7 | 99% | 99% | 21% | ▼▼ | 100% | 97% | 101% | 99% | 109% |
| 20241114 | 1,179 | 1,179 | 1,155 | 1,175 | 400 | 4 | 100% | 100% | 40% | ▲ | 99% | 98% | 102% | 99% | 109% |
| 20241115 | 1,165 | 1,166 | 1,156 | 1,156 | 1,700 | -19 | 98% | 99% | 425% | ▼ | 98% | 99% | 103% | 98% | 107% |
| 20241118 | 1,154 | 1,154 | 1,109 | 1,135 | 2,500 | -21 | 98% | 98% | 147% | ▼▼ | 101% | 101% | 106% | 96% | 105% |
| 20241119 | 1,130 | 1,139 | 1,130 | 1,139 | 800 | 4 | 100% | 101% | 32% | ▲ | 101% | 101% | 106% | 96% | 106% |
| 20241120 | 1,123 | 1,139 | 1,123 | 1,139 | 700 | 0 | 100% | 101% | 88% | -- | 101% | 100% | 105% | 96% | 106% |
| 20241121 | 1,139 | 1,145 | 1,138 | 1,145 | 1,200 | 6 | 101% | 101% | 171% | ▲ | 100% | 100% | 105% | 97% | 106% |
| 20241122 | 1,139 | 1,139 | 1,121 | 1,139 | 1,000 | -6 | 99% | 100% | 83% | ▼ | 100% | 103% | 99% | 96% | 105% |
| 20241125 | 1,139 | 1,139 | 1,120 | 1,137 | 2,400 | -2 | 100% | 100% | 240% | ▼▼ | 99% | 103% | 99% | 96% | 104% |
| 20241126 | 1,138 | 1,138 | 1,105 | 1,122 | 2,500 | -15 | 99% | 99% | 104% | ▼▼▼ | 101% | 105% | 100% | 95% | 103% |
| 20241127 | 1,123 | 1,138 | 1,117 | 1,138 | 800 | 16 | 101% | 101% | 32% | ▲ | 100% | 104% | 99% | 96% | 104% |
| 20241128 | 1,136 | 1,136 | 1,136 | 1,136 | 400 | -2 | 100% | 100% | 50% | ▼ | 103% | 105% | 99% | 96% | 101% |
| 20241129 | 1,131 | 1,175 | 1,131 | 1,169 | 8,200 | 33 | 103% | 103% | 2050% | ▲ | 100% | 102% | 96% | 99% | 104% |
| 20241202 | 1,170 | 1,170 | 1,159 | 1,170 | 1,200 | 1 | 100% | 100% | 15% | ▲▲ | 101% | 102% | 96% | 99% | 104% |
| 20241203 | 1,165 | 1,185 | 1,165 | 1,178 | 2,800 | 8 | 101% | 101% | 233% | ▲▲▲ | 100% | 95% | 94% | 100% | 105% |
| 20241204 | 1,182 | 1,183 | 1,177 | 1,177 | 1,800 | -1 | 100% | 100% | 64% | ▼ | 101% | 96% | 94% | 100% | 105% |
| 20241205 | 1,177 | 1,186 | 1,172 | 1,186 | 4,300 | 9 | 101% | 101% | 239% | ▲ | 101% | 94% | 93% | 100% | 106% |
| 20241206 | 1,185 | 1,213 | 1,183 | 1,194 | 11,200 | 8 | 101% | 101% | 260% | ▲▲ | 97% | 99% | 0% | 100% | 106% |
| 20241209 | 1,134 | 1,140 | 1,102 | 1,105 | 23,300 | -89 | 93% | 97% | 208% | ▼ | 101% | 101% | 0% | 93% | 100% |
| 20241210 | 1,114 | 1,127 | 1,108 | 1,125 | 5,800 | 20 | 102% | 101% | 25% | ▲ | 100% | 100% | 0% | 94% | 102% |
| 20241211 | 1,120 | 1,120 | 1,110 | 1,117 | 700 | -8 | 99% | 100% | 12% | ▼ | 100% | 101% | 0% | 94% | 101% |
| 20241212 | 1,111 | 1,116 | 1,110 | 1,115 | 1,200 | -2 | 100% | 100% | 171% | ▼▼ | 101% | 101% | 0% | 93% | 101% |
| 20241213 | 1,106 | 1,119 | 1,105 | 1,119 | 3,500 | 4 | 100% | 101% | 292% | ▲ | 101% | 99% | 0% | 94% | 101% |
| 20241216 | 1,113 | 1,120 | 1,108 | 1,120 | 2,100 | 1 | 100% | 101% | 60% | ▲▲ | 100% | 99% | 0% | 94% | 101% |
| 20241217 | 1,115 | 1,118 | 1,103 | 1,118 | 700 | -2 | 100% | 100% | 33% | ▼ | 100% | 0% | 0% | 94% | 101% |
| 20241218 | 1,118 | 1,118 | 1,116 | 1,116 | 500 | -2 | 100% | 100% | 71% | ▼▼ | 99% | 0% | 0% | 93% | 101% |
| 20241219 | 1,111 | 1,117 | 1,099 | 1,104 | 9,500 | -12 | 99% | 99% | 1900% | ▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241220 | 1,104 | 1,109 | 1,093 | 1,099 | 2,500 | -5 | 100% | 100% | 26% | ▼▼▼▼ | % | % | % | 92% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 18:29:20 |
| 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 |