4221--大倉工-【化学】【フィルム加工】合成樹脂は付加価値品に注力光学フィルムも
売上高:788630-当期純利益:43150-総資産:1002720-時価:52949548----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503103,7453,7853,7053,72566,90015100%99%71%▲▲▲▲101%104%106%100%125%
202503113,7003,7553,6853,75574,10030101%101%111%▲▲▲▲▲100%104%105%100%126%
202503123,7553,7653,7153,75039,400-5100%100%53%101%105%105%100%125%
202503133,7553,8603,7453,80567,60055101%101%172%99%102%100%100%126%
202503143,8753,9153,8303,84578,50040101%99%116%▲▲101%102%101%100%120%
202503173,8303,8903,8153,86531,60020101%101%40%▲▲▲100%99%98%100%111%
202503183,9053,9553,9053,92057,90055101%100%183%▲▲▲▲101%99%97%100%112%
202503193,9203,9653,9103,94036,90020101%101%64%▲▲▲▲▲100%100%98%100%113%
202503213,9303,9653,9053,92043,000-2099%100%117%99%100%98%99%112%
202503243,9203,9203,8503,88048,000-4099%99%112%▼▼100%101%99%98%111%
202503253,8803,9053,8503,88522,0005100%100%46%99%100%101%99%111%
202503263,8953,8953,8153,87538,800-10100%99%176%102%101%102%98%111%
202503273,8603,9253,8553,92530,80050101%102%79%101%98%101%100%111%
202503283,9003,9753,8953,93546,70010100%101%152%▲▲100%97%102%100%111%
202503313,9003,9453,8553,89049,500-4599%100%106%98%92%105%99%109%
202504013,9453,9453,8603,88564,100-5100%98%129%▼▼99%94%106%99%109%
202504023,8853,8853,8203,83055,100-5599%99%86%▼▼▼102%100%112%97%106%
202504033,7003,8203,6853,77561,000-5599%102%111%▼▼▼▼97%100%112%96%102%
202504043,7003,7253,5203,605100,200-17095%97%164%▼▼▼▼▼105%109%119%91%100%
202504083,4753,6453,4653,63580,60030101%105%80%100%106%116%92%101%
202504093,5753,6003,5003,56556,900-7098%100%71%98%100%109%90%100%
202504103,7753,8003,6653,70052,100135104%98%92%102%105%115%94%104%
202504113,6003,7053,5403,68538,000-15100%102%73%101%103%110%94%103%
202504143,7553,7953,7303,78542,400100103%101%112%100%102%110%96%106%
202504153,7803,7903,7503,78021,700-5100%100%51%99%102%110%96%106%
202504163,7703,7803,7403,74022,700-4099%99%105%▼▼101%105%111%95%105%
202504173,7403,7653,7353,76518,10025101%101%80%102%104%110%96%106%
202504183,7853,8503,7753,85027,80085102%102%154%▲▲100%103%108%98%108%
202504213,8503,8553,8203,85519,3005100%100%69%▲▲▲99%103%107%98%108%
202504223,8603,9003,8353,84043,700-15100%99%226%101%107%107%98%108%
202504233,8703,9303,8703,92538,80085102%101%89%100%105%105%100%110%
202504243,9253,9953,9203,92056,600-5100%100%146%101%104%105%100%110%
202504253,9253,9903,9253,95527,10035101%101%48%100%102%104%100%111%
202504283,9954,0203,9603,99542,30040101%100%156%▲▲102%100%104%100%112%
202504304,0654,2453,9754,130112,700135103%102%266%▲▲▲100%100%105%100%116%
202505014,0604,0603,9854,05067,900-8098%100%60%101%103%106%98%114%
202505024,0404,1304,0204,06557,10015100%101%84%99%101%105%98%114%
202505074,0954,0954,0354,06028,600-5100%99%50%99%102%106%98%114%
202505084,0604,0703,9904,03037,100-3099%99%130%▼▼100%102%106%98%113%
202505094,0604,0704,0404,05522,20025101%100%60%102%101%105%98%114%
202505124,0754,1554,0554,14549,80090102%102%224%▲▲100%99%103%100%112%
202505134,1554,1704,1004,13541,300-10100%100%83%100%100%104%100%112%
202505144,1404,1604,0954,14045,5005100%100%110%99%100%105%100%111%
202505154,1104,1154,0504,07529,100-6598%99%64%100%100%105%98%109%
202505164,0954,1304,0554,11023,10035101%100%79%101%99%105%99%110%
202505194,0904,1304,0854,12535,90015100%101%155%▲▲99%100%104%100%110%
202505204,1254,1454,0704,08023,800-4599%99%66%100%101%105%98%106%
202505214,1004,1354,0804,11522,70035101%100%95%99%103%104%99%107%
202505224,0904,1304,0654,06525,100-5099%99%111%99%103%104%98%106%
202505234,0954,0954,0504,05538,300-10100%99%153%▼▼101%105%0%98%103%
202505264,0554,1204,0504,11528,40060101%101%74%100%104%0%99%105%
202505274,1254,1754,1154,14528,20030101%100%99%▲▲101%103%0%100%105%
202505284,1704,2254,1704,19558,90050101%101%209%▲▲▲100%102%0%100%105%
202505294,2254,2654,2104,23538,20040101%100%65%▲▲▲▲101%102%0%100%105%
202505304,2154,2604,2004,26022,00025101%101%58%▲▲▲▲▲101%101%0%100%106%
202506024,2404,2904,2104,29046,70030101%101%212%▲▲▲▲▲▲100%99%0%100%106%
202506034,3004,3204,2404,28041,200-10100%100%88%100%0%0%100%106%
202506044,3004,3204,2704,29534,90015100%100%85%99%0%0%100%107%
202506054,2904,3004,2354,25021,500-4599%99%62%100%0%0%99%105%
202506064,2454,2704,2404,26517,10015100%100%80%%%%99%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3010,10050,8001,00032,6009,10018,200
2025-05-238,70060,60080033,0007,90027,600
2025-05-168,50063,20080033,8007,70029,400
2025-05-098,30059,40080033,1007,50026,300
2025-05-0249,80060,20080033,50049,00026,700
2025-04-2549,30064,30080044,20048,50020,100
2025-04-1849,70072,40080049,40048,90023,000
2025-04-1145,60068,90080054,80044,80014,100
2025-04-0445,30085,50080056,30044,50029,200
2025-03-2849,20074,10090049,10048,30025,000
2025-03-2149,20071,9001,00046,80048,20025,100
2025-03-1448,60078,0001,00045,30047,60032,700
2025-03-0758,200110,0001,00056,00057,20054,000
2025-02-2846,100133,10090074,00045,20059,100
2025-02-2147,800144,6001,20079,40046,60065,200
2025-02-1451,000201,6001,300108,20049,70093,400
2025-02-0744,70083,9001,20050,30043,50033,600
2025-01-3145,40085,2001,20049,60044,20035,600
2025-01-2447,60092,0001,40048,40046,20043,600
2025-01-1748,600108,7001,40060,90047,20047,800
2025-01-1052,600119,8001,60067,20051,00052,600
2024-12-2776,600102,10016,80057,30059,80044,800
2024-12-20425,00078,200401,80046,10023,20032,100
2024-12-13264,30062,600249,60034,60014,70028,000
2024-12-06113,00063,70096,50035,80016,50027,900
2024-11-2961,70048,40047,80020,40013,90028,000
2024-11-2241,10049,20026,80023,00014,30026,200
2024-11-1532,60070,10020,10046,90012,50023,200
2024-11-0818,90038,7009,50019,2009,40019,500
2024-11-0113,40047,8004,20020,3009,20027,500
2024-10-2511,10054,3001,80026,2009,30028,100
2024-10-1811,70050,8001,10022,60010,60028,200
2024-10-1112,50047,8001,00022,10011,50025,700
2024-10-0411,30052,50050022,80010,80029,700
2024-09-2711,30053,80020024,30011,10029,500
2024-09-2010,40055,50020025,00010,20030,500
2024-09-139,40059,90010026,3009,30033,600
2024-09-0610,00064,400025,30010,00039,100
2024-08-309,40060,200025,0009,40035,200
2024-08-2310,00065,400027,40010,00038,000
2024-08-169,80069,800027,4009,80042,400
2024-08-099,50065,300021,7009,50043,600
2024-08-0210,600113,500036,50010,60077,000
2024-07-2613,000120,40010043,70012,90076,700
2024-07-1917,000105,40010036,50016,90068,900
2024-07-1223,100106,00020036,10022,90069,900
2024-07-05215,30079,9006,80028,100208,50051,800
2024-06-28201,80087,7008,90020,000192,90067,700
2024-06-215,00049,60050015,0004,50034,600
2024-06-142,50048,80010014,6002,40034,200
2024-06-073,30049,30020019,0003,10030,300
2024-05-313,20045,20020014,7003,00030,500
2024-05-243,40047,70020015,4003,20032,300
2024-05-173,50050,40020015,4003,30035,000
2024-05-103,60043,40020014,1003,40029,300
2024-05-023,70042,10020015,0003,50027,100
2024-04-263,50042,90020016,9003,30026,000
2024-04-193,50045,90020016,6003,30029,300
2024-04-123,50042,50020015,1003,30027,400
2024-04-054,00046,40020015,3003,80031,100
2024-03-294,10050,40020016,7003,90033,700
2024-03-224,10048,80030015,5003,80033,300
2024-03-154,70045,00030013,9004,40031,100
2024-03-087,00047,3001,20014,9005,80032,400
2024-03-018,00046,6001,00016,1007,00030,500
2024-02-227,70044,5001,00013,3006,70031,200
2024-02-167,90039,50020012,4007,70027,100
2024-02-098,60049,60010019,5008,50030,100
2024-02-028,50063,10010026,2008,40036,900
2024-01-262,80063,70010029,1002,70034,600
2024-01-193,40068,60010021,9003,30046,700
2024-01-124,10071,00010020,9004,00050,100

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-02-14 Barclays Capital Securities Ltd58,9460.47%-23,9003,2203,6753,2203,555433,200
2025-02-14 JPM Securities Japan Co Ltd.48,6260.39%-32,4003,2203,6753,2203,555433,200
2025-02-13 Barclays Capital Securities Ltd82,8460.66%-16,4003,0403,2203,0403,210251,100
2025-02-13 JPM Securities Japan Co Ltd.81,0260.65%-6,6003,0403,2203,0403,210251,100
2025-01-31 JPM Securities Japan Co Ltd.87,6260.70%1,7003,0103,0252,9883,02538,900
2025-01-31 Barclays Capital Securities Ltd99,2460.79%-11,1003,0103,0252,9883,02538,900
2025-01-31 Barclays Capital Securities Ltd99,2460.79%-11,1003,0103,0252,9883,02538,900
2025-01-31 JPM Securities Japan Co Ltd.87,6260.70%1,7003,0103,0252,9883,02538,900
2025-01-29 JPM Securities Japan Co Ltd.85,9260.69%-12,2003,0203,0353,0053,01538,100
2025-01-24 Barclays Capital Securities Ltd110,3460.88%-2,3003,0353,0403,0153,03026,800
2025-01-22 JPM Securities Japan Co Ltd.98,1260.79%-3,3003,0453,0753,0253,04564,400
2025-01-20 モルガン・スタンレーMUFG証券株式会社32,7970.26%-29,5002,9813,0302,9763,020108,700
2025-01-16 Barclays Capital Securities Ltd112,6460.90%4,3002,9973,0152,9712,97960,400
2025-01-15 モルガン・スタンレーMUFG証券株式会社62,2970.50%-20,7003,0053,0202,9812,99070,700
2025-01-14 JPM Securities Japan Co Ltd.101,4260.81%3,6002,9413,0052,9412,995105,800
2025-01-10 モルガン・スタンレーMUFG証券株式会社82,9970.66%-15,3002,9852,9862,9432,957128,300
2025-01-09 JPM Securities Japan Co Ltd.97,8260.78%-10,1002,9903,0152,9862,990112,900
2025-01-09 モルガン・スタンレーMUFG証券株式会社98,2970.79%-16,6002,9903,0152,9862,990112,900
2025-01-08 モルガン・スタンレーMUFG証券株式会社114,8970.92%-18,8002,9692,9962,9592,984113,300
2025-01-08 Barclays Capital Securities Ltd108,3460.87%-14,7002,9692,9962,9592,984113,300
2025-01-08 JPM Securities Japan Co Ltd.107,9260.86%16,4542,9692,9962,9592,984113,300
2025-01-06 モルガン・スタンレーMUFG証券株式会社133,6971.07%9,7003,0153,0252,9953,020157,500
2025-01-06 Barclays Capital Securities Ltd123,0460.99%-8,8003,0153,0252,9953,020157,500
2024-12-30 モルガン・スタンレーMUFG証券株式会社123,9970.99%12,3003,0253,0303,0003,010142,800
2024-12-27 モルガン・スタンレーMUFG証券株式会社111,6970.89%21,2003,0153,0403,0053,020337,800
2024-12-26 モルガン・スタンレーMUFG証券株式会社90,4970.72%-17,4003,2053,2303,1603,180278,200
2024-12-24 Barclays Capital Securities Ltd131,8461.06%20,5003,0853,1053,0603,095186,700
2024-12-23 Barclays Capital Securities Ltd111,3460.89%21,9003,0153,0653,0153,065177,900
2024-12-23 モルガン・スタンレーMUFG証券株式会社107,8970.86%-5,1003,0153,0653,0153,065177,900
2024-12-20 Barclays Capital Securities Ltd89,4460.72%3,0153,0353,0103,010161,800
2024-12-20 モルガン・スタンレーMUFG証券株式会社112,9970.91%41,7003,0153,0353,0103,010161,800
2024-12-19 モルガン・スタンレーMUFG証券株式会社71,2970.57%2,9853,0152,9823,015173,300
2024-12-18 JPM Securities Japan Co Ltd.91,4720.73%-60,4282,9803,0152,9783,000109,300
2024-12-17 JPM Securities Japan Co Ltd.151,9001.22%27,6003,0003,0302,9802,980237,400
2024-12-13 JPM Securities Japan Co Ltd.124,3001.00%19,3003,0203,0403,0053,040166,200
2024-12-12 JPM Securities Japan Co Ltd.105,0000.84%3,0403,0703,0253,030140,800
2024-12-11 JPM Securities Japan Co Ltd.94,8000.76%14,9003,0353,0453,0203,040123,200
2024-12-10 JPM Securities Japan Co Ltd.79,9000.64%11,0003,0503,0653,0303,030114,200
2024-12-09 JPM Securities Japan Co Ltd.68,9000.55%3,0303,0353,0053,010141,400
2024-11-14 JPM Securities Japan Co Ltd.50,9000.40%-12,8003,0103,0402,9552,983273,500
2024-11-13 JPM Securities Japan Co Ltd.63,7000.51%2,7922,8432,7582,77187,100
2024-08-02 野村證券株式会社14,9220.12%-149,8002,7692,7712,6572,666126,400
2024-07-01 野村證券株式会社164,7221.32%164,7222,8742,9052,8302,891166,600
2024-04-19 J.P. MORGAN SECURITIES PLC26,2460.21%-40,4003,0703,0702,9883,02529,800
2024-04-11 J.P. MORGAN SECURITIES PLC66,6460.53%64,0003,1353,2003,1303,18014,900
2024-03-13 J.P. MORGAN SECURITIES PLC2,6460.02%-63,0003,1103,1253,0503,06522,700
2024-03-08 J.P. MORGAN SECURITIES PLC65,6460.52%3,0553,1453,0503,11042,900

TDnet更新情報

報告日strtime銘柄タイトル
2025060212:30大倉工 自己株式の取得状況に関するお知らせ
2025050112:30大倉工 自己株式の取得状況に関するお知らせ
2025043012:30大倉工 2025年12月期第1四半期決算短信〔日本基準〕(連結)
2025041012:30大倉工 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2025040115:00大倉工 自己株式の取得状況に関するお知らせ
2025032612:30大倉工 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2025030315:00大倉工 自己株式の取得状況に関するお知らせ
2025021713:00大倉工 2024年12月期 決算説明資料
2025021412:30大倉工 特別損失の計上に関するお知らせ
2025021412:30大倉工 剰余金の配当(増配)に関するお知らせ
2025021412:30大倉工 2024年12月期 決算短信〔日本基準〕(連結)
2025021412:30大倉工 「中期経営計画(2027) ~絆を育み、輝く未来を~」の概要について
2025021412:30大倉工 役員の異動に関するお知らせ
2025020315:00大倉工 自己株式の取得状況に関するお知らせ
2025010615:00大倉工 自己株式の取得状況に関するお知らせ
2024120215:00大倉工 自己株式の取得状況に関するお知らせ
2024111315:30大倉工 2024年12月期第3四半期決算短信〔日本基準〕(連結)
2024111315:30大倉工 配当方針の変更(DOE指標導入)及び配当予想の修正に関するお知らせ
2024111315:30大倉工 社長交代及び取締役、執行役員の異動等に関するお知らせ
2024110115:00大倉工 自己株式の取得状況に関するお知らせ
2024100115:00大倉工 自己株式の取得状況に関するお知らせ
2024090215:00大倉工 自己株式の取得状況に関するお知らせ
2024082610:00大倉工 2024年12月期 第2四半期(中間期)決算説明資料
2024080915:00大倉工 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024070117:00大倉工 売出価格等の決定に関するお知らせ
2024062408:50大倉工 (訂正)「自己株式取得に係る事項の決定に関するお知らせ」の一部訂正について
2024062115:15大倉工 自己株式取得に係る事項の決定に関するお知らせ
2024062115:15大倉工 株式の売出しに関するお知らせ
2024061415:00大倉工 業績予想の修正に関するお知らせ
2024040815:00大倉工 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024032215:30大倉工 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024022010:00大倉工 2023年12月期 決算説明資料
2024021315:00大倉工 2023年12月期 決算短信〔日本基準〕(連結)
2024021315:00大倉工 役員の異動に関するお知らせ
2024021315:00大倉工 資本コストや株価を意識した経営の実現に向けた対応について
2024012915:00大倉工 業績予想の修正および配当予想の修正に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TZAN3502024-07-03 09:52大倉工業株式会社住友化学株式会社変更報告書
S100TDOT3502024-05-17 09:00大倉工業株式会社長野 光幸大量保有報告書
S100SYPP3502024-02-28 13:34大倉工業株式会社住友化学株式会社変更報告書

企業サイト更新情報