| 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 | 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% | 98% | 49% | 100% |
| 20241008 | 1,044 | 1,047 | 1,043 | 1,044 | 3,100 | -1 | 100% | 100% | 48% | ▼ | 99% | 99% | 97% | 49% | 100% |
| 20241009 | 1,044 | 1,045 | 1,037 | 1,038 | 10,700 | -6 | 99% | 99% | 345% | ▼▼ | 99% | 99% | 98% | 48% | 100% |
| 20241010 | 1,038 | 1,039 | 1,020 | 1,023 | 7,700 | -15 | 99% | 99% | 72% | ▼▼▼ | 101% | 101% | 99% | 48% | 100% |
| 20241011 | 1,024 | 1,036 | 1,024 | 1,036 | 1,300 | 13 | 101% | 101% | 17% | ▲ | 99% | 100% | 98% | 48% | 101% |
| 20241015 | 1,036 | 1,040 | 1,028 | 1,030 | 12,200 | -6 | 99% | 99% | 938% | ▼ | 100% | 101% | 99% | 48% | 101% |
| 20241016 | 1,030 | 1,036 | 1,028 | 1,030 | 4,200 | 0 | 100% | 100% | 34% | -- | 100% | 100% | 99% | 48% | 101% |
| 20241017 | 1,030 | 1,031 | 1,030 | 1,030 | 1,500 | 0 | 100% | 100% | 36% | -- | 100% | 99% | 98% | 48% | 101% |
| 20241018 | 1,031 | 1,035 | 1,029 | 1,035 | 3,100 | 5 | 100% | 100% | 207% | ▲ | 100% | 98% | 98% | 48% | 101% |
| 20241021 | 1,035 | 1,037 | 1,030 | 1,037 | 1,700 | 2 | 100% | 100% | 55% | ▲▲ | 100% | 98% | 97% | 48% | 101% |
| 20241022 | 1,037 | 1,037 | 1,025 | 1,032 | 3,300 | -5 | 100% | 100% | 194% | ▼ | 99% | 99% | 97% | 48% | 101% |
| 20241023 | 1,030 | 1,030 | 1,022 | 1,022 | 2,600 | -10 | 99% | 99% | 79% | ▼▼ | 99% | 100% | 98% | 48% | 100% |
| 20241024 | 1,021 | 1,022 | 1,011 | 1,012 | 5,300 | -10 | 99% | 99% | 204% | ▼▼▼ | 100% | 100% | 99% | 48% | 100% |
| 20241025 | 1,012 | 1,013 | 1,006 | 1,010 | 5,100 | -2 | 100% | 100% | 96% | ▼▼▼▼ | 101% | 101% | 99% | 95% | 100% |
| 20241028 | 1,007 | 1,016 | 1,007 | 1,016 | 4,800 | 6 | 101% | 101% | 94% | ▲ | 101% | 100% | 99% | 95% | 101% |
| 20241029 | 1,010 | 1,020 | 1,009 | 1,016 | 3,400 | 0 | 100% | 101% | 71% | -- | 100% | 100% | 99% | 95% | 101% |
| 20241030 | 1,010 | 1,022 | 1,010 | 1,015 | 2,100 | -1 | 100% | 100% | 62% | ▼ | 100% | 99% | 99% | 95% | 100% |
| 20241031 | 1,015 | 1,015 | 1,010 | 1,015 | 2,000 | 0 | 100% | 100% | 95% | -- | 100% | 99% | 99% | 97% | 100% |
| 20241101 | 1,010 | 1,013 | 1,009 | 1,013 | 4,400 | -2 | 100% | 100% | 220% | ▼ | 101% | 99% | 100% | 97% | 100% |
| 20241105 | 1,005 | 1,013 | 1,005 | 1,012 | 4,200 | -1 | 100% | 101% | 95% | ▼▼ | 100% | 99% | 100% | 97% | 100% |
| 20241106 | 1,006 | 1,011 | 1,002 | 1,003 | 11,600 | -9 | 99% | 100% | 276% | ▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241107 | 1,004 | 1,005 | 1,002 | 1,002 | 10,600 | -1 | 100% | 100% | 91% | ▼▼▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241108 | 1,002 | 1,008 | 995 | 998 | 14,600 | -4 | 100% | 100% | 138% | ▼▼▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241111 | 998 | 1,000 | 998 | 998 | 7,900 | 0 | 100% | 100% | 54% | -- | 100% | 100% | 100% | 96% | 100% |
| 20241112 | 998 | 1,004 | 998 | 1,000 | 6,500 | 2 | 100% | 100% | 82% | ▲ | 99% | 98% | 99% | 96% | 100% |
| 20241113 | 1,013 | 1,013 | 999 | 1,000 | 7,200 | 0 | 100% | 99% | 111% | -- | 100% | 100% | 100% | 96% | 100% |
| 20241114 | 998 | 999 | 992 | 996 | 13,600 | -4 | 100% | 100% | 189% | ▼ | 101% | 101% | 101% | 96% | 100% |
| 20241115 | 990 | 995 | 989 | 995 | 13,300 | -1 | 100% | 101% | 98% | ▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20241118 | 993 | 995 | 988 | 995 | 4,700 | 0 | 100% | 100% | 35% | -- | 100% | 101% | 101% | 96% | 100% |
| 20241119 | 995 | 995 | 991 | 993 | 3,000 | -2 | 100% | 100% | 64% | ▼ | 100% | 101% | 101% | 96% | 100% |
| 20241120 | 993 | 997 | 993 | 995 | 3,900 | 2 | 100% | 100% | 130% | ▲ | 101% | 100% | 101% | 97% | 100% |
| 20241121 | 995 | 1,001 | 994 | 1,001 | 18,500 | 6 | 101% | 101% | 474% | ▲▲ | 99% | 99% | 108% | 99% | 101% |
| 20241122 | 1,009 | 1,009 | 996 | 1,000 | 4,900 | -1 | 100% | 99% | 26% | ▼ | 100% | 100% | 109% | 98% | 101% |
| 20241125 | 1,000 | 1,000 | 996 | 999 | 7,600 | -1 | 100% | 100% | 155% | ▼▼ | 100% | 100% | 109% | 98% | 101% |
| 20241126 | 1,000 | 1,000 | 998 | 999 | 1,600 | 0 | 100% | 100% | 21% | -- | 100% | 100% | 109% | 98% | 101% |
| 20241127 | 999 | 1,000 | 995 | 998 | 4,200 | -1 | 100% | 100% | 263% | ▼ | 100% | 100% | 110% | 98% | 101% |
| 20241128 | 995 | 999 | 995 | 995 | 4,200 | -3 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 110% | 98% | 100% |
| 20241129 | 995 | 999 | 995 | 997 | 1,700 | 2 | 100% | 100% | 40% | ▲ | 100% | 100% | 109% | 98% | 100% |
| 20241202 | 1,000 | 1,001 | 997 | 997 | 4,100 | 0 | 100% | 100% | 241% | -- | 100% | 100% | 109% | 99% | 100% |
| 20241203 | 1,000 | 1,002 | 996 | 998 | 7,000 | 1 | 100% | 100% | 171% | ▲ | 100% | 100% | 109% | 100% | 101% |
| 20241204 | 1,001 | 1,001 | 994 | 996 | 6,000 | -2 | 100% | 100% | 86% | ▼ | 100% | 100% | 110% | 99% | 100% |
| 20241205 | 996 | 997 | 995 | 995 | 2,700 | -1 | 100% | 100% | 45% | ▼▼ | 100% | 100% | 106% | 99% | 100% |
| 20241206 | 995 | 997 | 995 | 995 | 6,000 | 0 | 100% | 100% | 222% | -- | 100% | 99% | 0% | 99% | 100% |
| 20241209 | 1,000 | 1,003 | 995 | 999 | 5,900 | 4 | 100% | 100% | 98% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241210 | 999 | 1,000 | 997 | 998 | 7,500 | -1 | 100% | 100% | 127% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20241211 | 999 | 1,003 | 995 | 998 | 5,600 | 0 | 100% | 100% | 75% | -- | 99% | 100% | 0% | 100% | 101% |
| 20241212 | 1,001 | 1,004 | 993 | 994 | 16,800 | -4 | 100% | 99% | 300% | ▼ | 100% | 110% | 0% | 99% | 100% |
| 20241213 | 994 | 994 | 992 | 994 | 5,900 | 0 | 100% | 100% | 35% | -- | 100% | 109% | 0% | 99% | 100% |
| 20241216 | 1,005 | 1,005 | 995 | 1,002 | 5,300 | 8 | 101% | 100% | 90% | ▲ | 99% | 105% | 0% | 100% | 101% |
| 20241217 | 1,004 | 1,004 | 997 | 998 | 2,700 | -4 | 100% | 99% | 51% | ▼ | 100% | 0% | 0% | 100% | 100% |
| 20241218 | 995 | 997 | 994 | 994 | 3,800 | -4 | 100% | 100% | 141% | ▼▼ | 110% | 0% | 0% | 99% | 100% |
| 20241219 | 993 | 1,144 | 991 | 1,091 | 157,500 | 97 | 110% | 110% | 4145% | ▲ | 97% | 0% | 0% | 100% | 110% |
| 20241220 | 1,091 | 1,092 | 1,050 | 1,058 | 47,100 | -33 | 97% | 97% | 30% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 49,400 | 0 | 27,300 | 0 | 22,100 |
| 2024-12-06 | 0 | 47,500 | 0 | 27,900 | 0 | 19,600 |
| 2024-11-29 | 0 | 44,000 | 0 | 27,600 | 0 | 16,400 |
| 2024-11-22 | 0 | 43,500 | 0 | 28,500 | 0 | 15,000 |
| 2024-11-15 | 0 | 32,800 | 0 | 16,900 | 0 | 15,900 |
| 2024-11-08 | 0 | 33,400 | 0 | 16,800 | 0 | 16,600 |
| 2024-11-01 | 0 | 31,900 | 0 | 16,200 | 0 | 15,700 |
| 2024-10-25 | 0 | 29,800 | 0 | 16,000 | 0 | 13,800 |
| 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 |
|---|---|---|---|
| 20241219 | 14:00 | 大石産業 | 配当方針の変更および期末配当予想の修正（創業 100 周年記念配当）に関するお知らせ |
| 20241219 | 14:00 | 大石産業 | 資本コストや株価を意識した経営の実現に向けた対応 |
| 20241114 | 15:30 | 大石産業 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 15:30 | 大石産業 | 新グループビジョンの策定に関するお知らせ |
| 20241114 | 15:30 | 大石産業 | 2025年3月期第2四半期（中間期） 決算補足説明資料 |
| 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” | 2024-12-21 19:20:38 |
| 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” | 2024-11-06 15:29:09 |
| 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 |