| 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 | 2,076 | 2,112 | 2,072 | 2,112 | 2,200 | 31 | 101% | 102% | 100% | ▲ | 100% | 99% | 98% | 96% | 101% |
| 20240726 | 2,112 | 2,112 | 2,087 | 2,112 | 1,000 | 0 | 100% | 100% | 45% | -- | 99% | 96% | 98% | 96% | 101% |
| 20240729 | 2,112 | 2,112 | 2,090 | 2,091 | 600 | -21 | 99% | 99% | 60% | ▼ | 100% | 93% | 98% | 95% | 100% |
| 20240730 | 2,092 | 2,092 | 2,091 | 2,091 | 400 | 0 | 100% | 100% | 67% | -- | 100% | 96% | 99% | 95% | 100% |
| 20240731 | 2,091 | 2,091 | 2,091 | 2,091 | 200 | 0 | 100% | 100% | 50% | -- | 98% | 97% | 100% | 97% | 100% |
| 20240801 | 2,067 | 2,072 | 2,023 | 2,023 | 3,200 | -68 | 97% | 98% | 1600% | ▼ | 97% | 100% | 102% | 94% | 100% |
| 20240802 | 2,011 | 2,011 | 1,929 | 1,956 | 8,700 | -67 | 97% | 97% | 272% | ▼▼ | 101% | 104% | 107% | 91% | 100% |
| 20240805 | 1,930 | 2,100 | 1,926 | 1,956 | 25,600 | 0 | 100% | 101% | 294% | -- | 98% | 97% | 101% | 91% | 100% |
| 20240806 | 2,048 | 2,048 | 1,957 | 2,013 | 10,200 | 57 | 103% | 98% | 40% | ▲ | 99% | 100% | 103% | 93% | 103% |
| 20240807 | 2,003 | 2,042 | 1,973 | 1,992 | 4,300 | -21 | 99% | 99% | 42% | ▼ | 101% | 100% | 103% | 92% | 102% |
| 20240808 | 1,992 | 2,050 | 1,992 | 2,003 | 1,100 | 11 | 101% | 101% | 26% | ▲ | 99% | 101% | 102% | 93% | 102% |
| 20240809 | 1,993 | 1,994 | 1,964 | 1,965 | 3,900 | -38 | 98% | 99% | 355% | ▼ | 101% | 103% | 103% | 91% | 100% |
| 20240813 | 1,965 | 1,987 | 1,965 | 1,987 | 3,000 | 22 | 101% | 101% | 77% | ▲ | 99% | 99% | 101% | 93% | 102% |
| 20240814 | 2,016 | 2,016 | 1,968 | 1,995 | 3,200 | 8 | 100% | 99% | 107% | ▲▲ | 101% | 101% | 103% | 93% | 102% |
| 20240815 | 1,971 | 1,992 | 1,969 | 1,988 | 3,300 | -7 | 100% | 101% | 103% | ▼ | 99% | 101% | 98% | 94% | 102% |
| 20240816 | 2,046 | 2,046 | 2,000 | 2,021 | 1,100 | 33 | 102% | 99% | 33% | ▲ | 99% | 102% | 100% | 96% | 103% |
| 20240819 | 2,010 | 2,011 | 1,978 | 1,999 | 2,300 | -22 | 99% | 99% | 209% | ▼ | 100% | 102% | 100% | 95% | 102% |
| 20240820 | 2,000 | 2,001 | 1,979 | 1,997 | 1,500 | -2 | 100% | 100% | 65% | ▼▼ | 100% | 101% | 101% | 95% | 102% |
| 20240821 | 1,998 | 2,001 | 1,998 | 2,000 | 900 | 3 | 100% | 100% | 60% | ▲ | 99% | 98% | 102% | 95% | 102% |
| 20240823 | 2,079 | 2,080 | 2,040 | 2,060 | 12,700 | 60 | 103% | 99% | 1411% | ▲▲ | 99% | 99% | 104% | 98% | 105% |
| 20240826 | 2,060 | 2,064 | 2,040 | 2,046 | 3,000 | -14 | 99% | 99% | 24% | ▼ | 99% | 99% | 105% | 97% | 105% |
| 20240827 | 2,046 | 2,046 | 2,020 | 2,024 | 2,700 | -22 | 99% | 99% | 90% | ▼▼ | 99% | 99% | 106% | 97% | 103% |
| 20240828 | 2,028 | 2,054 | 2,006 | 2,011 | 2,900 | -13 | 99% | 99% | 107% | ▼▼▼ | 101% | 100% | 107% | 96% | 103% |
| 20240829 | 2,007 | 2,040 | 2,007 | 2,030 | 1,200 | 19 | 101% | 101% | 41% | ▲ | 100% | 99% | 106% | 97% | 104% |
| 20240830 | 2,018 | 2,030 | 2,014 | 2,022 | 2,500 | -8 | 100% | 100% | 208% | ▼ | 100% | 99% | 106% | 98% | 103% |
| 20240902 | 2,020 | 2,042 | 2,012 | 2,012 | 1,600 | -10 | 100% | 100% | 64% | ▼▼ | 100% | 99% | 106% | 98% | 103% |
| 20240903 | 2,015 | 2,035 | 2,006 | 2,012 | 2,700 | 0 | 100% | 100% | 169% | -- | 99% | 100% | 107% | 98% | 103% |
| 20240904 | 2,006 | 2,012 | 1,985 | 1,995 | 2,900 | -17 | 99% | 99% | 107% | ▼ | 100% | 101% | 108% | 97% | 102% |
| 20240905 | 1,995 | 2,001 | 1,995 | 2,001 | 2,100 | 6 | 100% | 100% | 72% | ▲ | 100% | 99% | 107% | 97% | 102% |
| 20240906 | 2,001 | 2,001 | 1,990 | 2,000 | 1,400 | -1 | 100% | 100% | 67% | ▼ | 99% | 101% | 106% | 97% | 102% |
| 20240909 | 1,985 | 1,990 | 1,970 | 1,975 | 3,100 | -25 | 99% | 99% | 221% | ▼▼ | 100% | 100% | 106% | 96% | 101% |
| 20240910 | 2,000 | 2,008 | 1,993 | 2,008 | 1,900 | 33 | 102% | 100% | 61% | ▲ | 99% | 100% | 53% | 97% | 102% |
| 20240911 | 1,998 | 2,000 | 1,972 | 1,972 | 2,500 | -36 | 98% | 99% | 132% | ▼ | 99% | 100% | 53% | 96% | 100% |
| 20240912 | 1,996 | 1,998 | 1,978 | 1,978 | 1,300 | 6 | 100% | 99% | 52% | ▲ | 99% | 105% | 53% | 96% | 100% |
| 20240913 | 2,017 | 2,017 | 1,970 | 1,997 | 3,800 | 19 | 101% | 99% | 292% | ▲▲ | 99% | 106% | 53% | 97% | 101% |
| 20240917 | 2,017 | 2,017 | 1,997 | 1,997 | 2,000 | 0 | 100% | 99% | 53% | -- | 100% | 107% | 52% | 97% | 101% |
| 20240918 | 1,997 | 1,997 | 1,976 | 1,995 | 600 | -2 | 100% | 100% | 30% | ▼ | 100% | 106% | 53% | 97% | 101% |
| 20240919 | 1,990 | 2,015 | 1,990 | 1,994 | 2,300 | -1 | 100% | 100% | 383% | ▼▼ | 99% | 99% | 49% | 97% | 101% |
| 20240920 | 2,134 | 2,134 | 2,088 | 2,111 | 20,100 | 117 | 106% | 99% | 874% | ▲ | 101% | 50% | 49% | 100% | 107% |
| 20240924 | 2,127 | 2,145 | 2,120 | 2,145 | 8,600 | 34 | 102% | 101% | 43% | ▲▲ | 100% | 50% | 49% | 100% | 109% |
| 20240925 | 2,121 | 2,140 | 2,103 | 2,111 | 1,700 | -34 | 98% | 100% | 20% | ▼ | 100% | 50% | 49% | 98% | 107% |
| 20240926 | 2,111 | 2,147 | 2,110 | 2,110 | 5,900 | -1 | 100% | 100% | 347% | ▼▼ | 99% | 101% | 98% | 98% | 107% |
| 20240927 | 1,056 | 1,060 | 1,035 | 1,041 | 12,800 | -1,069 | 49% | 99% | 217% | ▼▼▼ | 101% | 101% | 100% | 49% | 100% |
| 20240930 | 1,038 | 1,053 | 1,033 | 1,053 | 7,700 | 12 | 101% | 101% | 60% | ▲ | 101% | 99% | 98% | 49% | 101% |
| 20241001 | 1,053 | 1,069 | 1,039 | 1,064 | 6,400 | 11 | 101% | 101% | 83% | ▲▲ | 101% | 99% | 98% | 50% | 102% |
| 20241002 | 1,053 | 1,065 | 1,051 | 1,063 | 6,600 | -1 | 100% | 101% | 103% | ▼ | 98% | 98% | 97% | 50% | 102% |
| 20241003 | 1,065 | 1,068 | 1,035 | 1,045 | 8,800 | -18 | 98% | 98% | 133% | ▼▼ | 100% | 99% | 99% | 49% | 100% |
| 20241004 | 1,045 | 1,045 | 1,038 | 1,043 | 3,900 | -2 | 100% | 100% | 44% | ▼▼▼ | 100% | 99% | 98% | 49% | 100% |
| 20241007 | 1,050 | 1,050 | 1,045 | 1,045 | 6,500 | 2 | 100% | 100% | 167% | ▲ | 100% | 99% | 0% | 49% | 100% |
| 20241008 | 1,044 | 1,047 | 1,043 | 1,044 | 3,100 | -1 | 100% | 100% | 48% | ▼ | 99% | 99% | 0% | 49% | 100% |
| 20241009 | 1,044 | 1,045 | 1,037 | 1,038 | 10,700 | -6 | 99% | 99% | 345% | ▼▼ | 99% | 99% | 0% | 48% | 100% |
| 20241010 | 1,038 | 1,039 | 1,020 | 1,023 | 7,700 | -15 | 99% | 99% | 72% | ▼▼▼ | 101% | 101% | 0% | 48% | 100% |
| 20241011 | 1,024 | 1,036 | 1,024 | 1,036 | 1,300 | 13 | 101% | 101% | 17% | ▲ | 99% | 100% | 0% | 48% | 101% |
| 20241015 | 1,036 | 1,040 | 1,028 | 1,030 | 12,200 | -6 | 99% | 99% | 938% | ▼ | 100% | 101% | 0% | 48% | 101% |
| 20241016 | 1,030 | 1,036 | 1,028 | 1,030 | 4,200 | 0 | 100% | 100% | 34% | -- | 100% | 100% | 0% | 48% | 101% |
| 20241017 | 1,030 | 1,031 | 1,030 | 1,030 | 1,500 | 0 | 100% | 100% | 36% | -- | 100% | 0% | 0% | 48% | 101% |
| 20241018 | 1,031 | 1,035 | 1,029 | 1,035 | 3,100 | 5 | 100% | 100% | 207% | ▲ | 100% | 0% | 0% | 48% | 101% |
| 20241021 | 1,035 | 1,037 | 1,030 | 1,037 | 1,700 | 2 | 100% | 100% | 55% | ▲▲ | 100% | 0% | 0% | 48% | 101% |
| 20241022 | 1,037 | 1,037 | 1,025 | 1,032 | 3,300 | -5 | 100% | 100% | 194% | ▼ | % | % | % | 48% | 101% |
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 | 30,300 | 0 | 16,100 | 0 | 14,200 |
| 2024-10-11 | 0 | 30,400 | 0 | 16,900 | 0 | 13,500 |
| 2024-10-04 | 0 | 30,100 | 0 | 16,500 | 0 | 13,600 |
| 2024-09-27 | 0 | 28,700 | 0 | 16,000 | 0 | 12,700 |
| 2024-09-20 | 0 | 15,100 | 0 | 8,300 | 0 | 6,800 |
| 2024-09-13 | 0 | 14,100 | 0 | 7,700 | 0 | 6,400 |
| 2024-09-06 | 0 | 13,600 | 0 | 7,800 | 0 | 5,800 |
| 2024-08-30 | 0 | 14,300 | 0 | 7,800 | 0 | 6,500 |
| 2024-08-23 | 0 | 14,400 | 0 | 7,500 | 0 | 6,900 |
| 2024-08-16 | 0 | 12,700 | 0 | 7,900 | 0 | 4,800 |
| 2024-08-09 | 0 | 13,100 | 0 | 8,200 | 0 | 4,900 |
| 2024-08-02 | 0 | 12,900 | 0 | 8,000 | 0 | 4,900 |
| 2024-07-26 | 0 | 13,100 | 0 | 8,400 | 0 | 4,700 |
| 2024-07-19 | 0 | 13,500 | 0 | 8,800 | 0 | 4,700 |
| 2024-07-12 | 0 | 13,000 | 0 | 8,500 | 0 | 4,500 |
| 2024-07-05 | 0 | 13,700 | 0 | 9,200 | 0 | 4,500 |
| 2024-06-28 | 0 | 12,900 | 0 | 8,900 | 0 | 4,000 |
| 2024-06-21 | 0 | 12,500 | 0 | 8,900 | 0 | 3,600 |
| 2024-06-14 | 0 | 12,400 | 0 | 8,700 | 0 | 3,700 |
| 2024-06-07 | 0 | 13,300 | 0 | 9,200 | 0 | 4,100 |
| 2024-05-31 | 0 | 13,100 | 0 | 9,200 | 0 | 3,900 |
| 2024-05-24 | 0 | 13,200 | 0 | 9,100 | 0 | 4,100 |
| 2024-05-17 | 0 | 12,900 | 0 | 8,900 | 0 | 4,000 |
| 2024-05-10 | 100 | 13,300 | 100 | 9,100 | 0 | 4,200 |
| 2024-05-02 | 0 | 13,600 | 0 | 9,000 | 0 | 4,600 |
| 2024-04-26 | 0 | 12,800 | 0 | 8,500 | 0 | 4,300 |
| 2024-04-19 | 0 | 13,900 | 0 | 8,400 | 0 | 5,500 |
| 2024-04-12 | 0 | 13,100 | 0 | 8,200 | 0 | 4,900 |
| 2024-04-05 | 0 | 13,700 | 0 | 8,400 | 0 | 5,300 |
| 2024-03-29 | 0 | 14,800 | 0 | 8,900 | 0 | 5,900 |
| 2024-03-22 | 0 | 15,800 | 0 | 9,500 | 0 | 6,300 |
| 2024-03-15 | 0 | 15,300 | 0 | 9,100 | 0 | 6,200 |
| 2024-03-08 | 0 | 15,200 | 0 | 9,900 | 0 | 5,300 |
| 2024-03-01 | 0 | 14,600 | 0 | 9,400 | 0 | 5,200 |
| 2024-02-22 | 0 | 13,600 | 0 | 9,100 | 0 | 4,500 |
| 2024-02-16 | 0 | 14,800 | 0 | 9,000 | 0 | 5,800 |
| 2024-02-09 | 0 | 16,700 | 0 | 8,100 | 0 | 8,600 |
| 2024-02-02 | 0 | 18,000 | 0 | 9,700 | 0 | 8,300 |
| 2024-01-26 | 0 | 14,200 | 0 | 7,800 | 0 | 6,400 |
| 2024-01-19 | 0 | 14,100 | 0 | 7,800 | 0 | 6,300 |
| 2024-01-12 | 0 | 10,900 | 0 | 7,300 | 0 | 3,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 15:00 | 大石産業 | 指名・報酬諮問委員会の設置に関するお知らせ |
| 20240919 | 15:30 | 大石産業 | 株主優待制度の変更（拡充）に関するお知らせ |
| 20240822 | 17:00 | 大石産業 | 株式分割および配当予想の修正に関するお知らせ |
| 20240808 | 15:00 | 大石産業 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | 大石産業 | マレーシア国における子会社設立に関するお知らせ |
| 20240625 | 15:00 | 大石産業 | 役員の異動に関するお知らせ |
| 20240520 | 15:00 | 大石産業 | 役員の異動に関するお知らせ |
| 20240510 | 15:00 | 大石産業 | 中期経営計画の計画値修正に関するお知らせ |
| 20240510 | 15:00 | 大石産業 | 2024年3月期決算補足説明資料 |
| 20240510 | 15:00 | 大石産業 | 剰余金の配当に関するお知らせ |
| 20240510 | 15:00 | 大石産業 | 役員の異動に関するお知らせ |
| 20240510 | 15:00 | 大石産業 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240418 | 15:00 | 大石産業 | 子会社の支店閉鎖に関するお知らせ |
| 20240214 | 15:00 | 大石産業 | 組織変更および人事異動に関するお知らせ |
| 20240202 | 15:00 | 大石産業 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UF0J | 350 | 2024-10-04 16:36 | 大石産業株式会社 | あいおいニッセイ同和損害保険株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3943 | 1 | 大石産業株式会社 ”ロジスティクスに最適解を” | 2024-10-22 21:22:06 |
| 3943 | 2 | IRNAVI福証 福証単場会｜TOP | 2024-06-18 06:43:42 |
| 3943 | 2 | 大石産業株式会社 ”ロジスティクスに最適解を” | 2024-06-18 06:43:40 |
| 3943 | 2 | 大石産業株式会社 ”ロジスティクスに最適解を” | 2024-06-14 11:09:24 |
| 3943 | 3 | 新着情報｜大石産業株式会社 ”ロジスティクスに最適解を” | 2024-10-03 10:29:11 |
| 3943 | 3 | 新着情報｜大石産業株式会社 ”ロジスティクスに最適解を” | 2024-09-11 18:28:47 |
| 3943 | 3 | 新着情報｜大石産業株式会社 ”ロジスティクスに最適解を” | 2024-09-09 16:28:31 |
| 3943 | 3 | 新着情報｜大石産業株式会社 ”ロジスティクスに最適解を” | 2024-09-09 16:28:30 |
| 3943 | 3 | 新着情報｜大石産業株式会社 ”ロジスティクスに最適解を” | 2024-06-15 07:44:29 |
| 3943 | 3 | 新着情報｜大石産業株式会社 ”ロジスティクスに最適解を” | 2024-06-15 07:44:28 |