| 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 | 1,088 | 1,091 | 1,080 | 1,080 | 33,400 | 3 | 100% | 99% | 87% | ▲▲▲ | 101% | 101% | 100% | 92% | 102% |
| 20240925 | 1,084 | 1,095 | 1,075 | 1,093 | 29,300 | 13 | 101% | 101% | 88% | ▲▲▲▲ | 101% | 99% | 98% | 93% | 104% |
| 20240926 | 1,106 | 1,130 | 1,096 | 1,113 | 81,100 | 20 | 102% | 101% | 277% | ▲▲▲▲▲ | 100% | 97% | 95% | 95% | 105% |
| 20240927 | 1,133 | 1,140 | 1,115 | 1,137 | 60,500 | 24 | 102% | 100% | 75% | ▲▲▲▲▲▲ | 98% | 100% | 98% | 97% | 108% |
| 20240930 | 1,107 | 1,108 | 1,085 | 1,090 | 43,100 | -47 | 96% | 98% | 71% | ▼ | 99% | 100% | 97% | 93% | 103% |
| 20241001 | 1,102 | 1,102 | 1,085 | 1,096 | 25,300 | 6 | 101% | 99% | 59% | ▲ | 99% | 100% | 96% | 95% | 104% |
| 20241002 | 1,096 | 1,106 | 1,079 | 1,083 | 36,800 | -13 | 99% | 99% | 145% | ▼ | 100% | 98% | 95% | 94% | 103% |
| 20241003 | 1,104 | 1,115 | 1,097 | 1,103 | 24,900 | 20 | 102% | 100% | 68% | ▲ | 99% | 98% | 94% | 97% | 104% |
| 20241004 | 1,109 | 1,109 | 1,090 | 1,098 | 36,500 | -5 | 100% | 99% | 147% | ▼ | 99% | 97% | 93% | 97% | 104% |
| 20241007 | 1,108 | 1,108 | 1,091 | 1,098 | 48,700 | 0 | 100% | 99% | 133% | -- | 99% | 98% | 93% | 97% | 104% |
| 20241008 | 1,098 | 1,100 | 1,083 | 1,084 | 26,600 | -14 | 99% | 99% | 55% | ▼ | 99% | 99% | 94% | 95% | 103% |
| 20241009 | 1,097 | 1,097 | 1,080 | 1,086 | 31,400 | 2 | 100% | 99% | 118% | ▲ | 99% | 98% | 100% | 96% | 103% |
| 20241010 | 1,085 | 1,085 | 1,064 | 1,072 | 48,000 | -14 | 99% | 99% | 153% | ▼ | 100% | 98% | 106% | 94% | 102% |
| 20241011 | 1,075 | 1,082 | 1,069 | 1,072 | 31,600 | 0 | 100% | 100% | 66% | -- | 100% | 97% | 106% | 94% | 102% |
| 20241015 | 1,078 | 1,088 | 1,068 | 1,081 | 29,200 | 9 | 101% | 100% | 92% | ▲ | 99% | 96% | 106% | 95% | 102% |
| 20241016 | 1,080 | 1,081 | 1,064 | 1,064 | 21,300 | -17 | 98% | 99% | 73% | ▼ | 99% | 97% | 107% | 94% | 101% |
| 20241017 | 1,065 | 1,066 | 1,051 | 1,054 | 25,700 | -10 | 99% | 99% | 121% | ▼▼ | 100% | 97% | 108% | 93% | 100% |
| 20241018 | 1,054 | 1,060 | 1,047 | 1,049 | 21,600 | -5 | 100% | 100% | 84% | ▼▼▼ | 99% | 96% | 109% | 92% | 100% |
| 20241021 | 1,050 | 1,050 | 1,041 | 1,042 | 34,200 | -7 | 99% | 99% | 158% | ▼▼▼▼ | 98% | 97% | 109% | 92% | 100% |
| 20241022 | 1,049 | 1,049 | 1,028 | 1,030 | 42,300 | -12 | 99% | 98% | 124% | ▼▼▼▼▼ | 98% | 99% | 111% | 91% | 100% |
| 20241023 | 1,036 | 1,036 | 1,018 | 1,018 | 31,500 | -12 | 99% | 98% | 74% | ▼▼▼▼▼▼ | 100% | 101% | 113% | 90% | 100% |
| 20241024 | 1,010 | 1,017 | 1,006 | 1,012 | 38,800 | -6 | 99% | 100% | 123% | ▼▼▼▼▼▼▼ | 98% | 100% | 113% | 89% | 100% |
| 20241025 | 1,023 | 1,023 | 1,001 | 1,004 | 31,200 | -8 | 99% | 98% | 80% | ▼▼▼▼▼▼▼▼ | 101% | 101% | 114% | 88% | 100% |
| 20241028 | 1,015 | 1,024 | 1,008 | 1,022 | 26,200 | 18 | 102% | 101% | 84% | ▲ | 100% | 99% | 114% | 93% | 102% |
| 20241029 | 1,017 | 1,028 | 1,012 | 1,018 | 32,600 | -4 | 100% | 100% | 124% | ▼ | 100% | 99% | 113% | 92% | 101% |
| 20241030 | 1,021 | 1,028 | 1,015 | 1,021 | 69,500 | 3 | 100% | 100% | 213% | ▲ | 100% | 100% | 113% | 93% | 102% |
| 20241031 | 1,026 | 1,034 | 1,021 | 1,026 | 48,600 | 5 | 100% | 100% | 70% | ▲▲ | 99% | 107% | 114% | 93% | 102% |
| 20241101 | 1,011 | 1,012 | 1,002 | 1,003 | 45,300 | -23 | 98% | 99% | 93% | ▼ | 99% | 113% | 114% | 91% | 100% |
| 20241105 | 1,010 | 1,010 | 994 | 998 | 66,100 | -5 | 100% | 99% | 146% | ▼▼ | 101% | 113% | 114% | 91% | 100% |
| 20241106 | 1,009 | 1,027 | 1,008 | 1,015 | 61,000 | 17 | 102% | 101% | 92% | ▲ | 100% | 108% | 113% | 93% | 102% |
| 20241107 | 1,025 | 1,033 | 1,015 | 1,029 | 44,300 | 14 | 101% | 100% | 73% | ▲▲ | 105% | 109% | 112% | 95% | 103% |
| 20241108 | 1,031 | 1,120 | 1,025 | 1,085 | 181,300 | 56 | 105% | 105% | 409% | ▲▲▲ | 105% | 103% | 106% | 100% | 109% |
| 20241111 | 1,087 | 1,141 | 1,087 | 1,141 | 234,600 | 56 | 105% | 105% | 129% | ▲▲▲▲ | 98% | 98% | 102% | 100% | 114% |
| 20241112 | 1,130 | 1,133 | 1,110 | 1,111 | 59,300 | -30 | 97% | 98% | 25% | ▼ | 100% | 100% | 104% | 97% | 111% |
| 20241113 | 1,111 | 1,136 | 1,108 | 1,111 | 52,100 | 0 | 100% | 100% | 88% | -- | 100% | 102% | 103% | 97% | 111% |
| 20241114 | 1,120 | 1,135 | 1,118 | 1,121 | 42,500 | 10 | 101% | 100% | 82% | ▲ | 98% | 102% | 103% | 98% | 112% |
| 20241115 | 1,121 | 1,135 | 1,103 | 1,103 | 34,400 | -18 | 98% | 98% | 81% | ▼ | 101% | 106% | 106% | 97% | 111% |
| 20241118 | 1,090 | 1,107 | 1,086 | 1,098 | 33,800 | -5 | 100% | 101% | 98% | ▼▼ | 100% | 104% | 104% | 96% | 110% |
| 20241119 | 1,110 | 1,114 | 1,100 | 1,106 | 51,300 | 8 | 101% | 100% | 152% | ▲ | 104% | 104% | 105% | 97% | 111% |
| 20241120 | 1,106 | 1,145 | 1,106 | 1,145 | 45,200 | 39 | 104% | 104% | 88% | ▲▲ | 99% | 99% | 101% | 100% | 115% |
| 20241121 | 1,150 | 1,161 | 1,141 | 1,141 | 29,100 | -4 | 100% | 99% | 64% | ▼ | 100% | 96% | 100% | 100% | 114% |
| 20241122 | 1,160 | 1,160 | 1,141 | 1,155 | 31,800 | 14 | 101% | 100% | 109% | ▲ | 99% | 96% | 99% | 100% | 116% |
| 20241125 | 1,171 | 1,184 | 1,155 | 1,155 | 31,800 | 0 | 100% | 99% | 100% | -- | 99% | 98% | 100% | 100% | 116% |
| 20241126 | 1,157 | 1,157 | 1,128 | 1,144 | 26,800 | -11 | 99% | 99% | 84% | ▼ | 97% | 100% | 101% | 99% | 115% |
| 20241127 | 1,141 | 1,141 | 1,097 | 1,102 | 61,400 | -42 | 96% | 97% | 229% | ▼▼ | 101% | 103% | 105% | 95% | 110% |
| 20241128 | 1,106 | 1,119 | 1,103 | 1,119 | 20,700 | 17 | 102% | 101% | 34% | ▲ | 98% | 101% | 103% | 97% | 112% |
| 20241129 | 1,125 | 1,126 | 1,103 | 1,103 | 16,000 | -16 | 99% | 98% | 77% | ▼ | 102% | 101% | 103% | 95% | 111% |
| 20241202 | 1,119 | 1,145 | 1,114 | 1,137 | 31,900 | 34 | 103% | 102% | 199% | ▲ | 98% | 100% | 99% | 98% | 114% |
| 20241203 | 1,149 | 1,150 | 1,125 | 1,130 | 34,800 | -7 | 99% | 98% | 109% | ▼ | 99% | 100% | 99% | 98% | 111% |
| 20241204 | 1,145 | 1,147 | 1,132 | 1,135 | 33,400 | 5 | 100% | 99% | 96% | ▲ | 98% | 100% | 97% | 98% | 110% |
| 20241205 | 1,149 | 1,154 | 1,120 | 1,122 | 34,300 | -13 | 99% | 98% | 103% | ▼ | 100% | 102% | 98% | 97% | 103% |
| 20241206 | 1,126 | 1,130 | 1,112 | 1,130 | 28,600 | 8 | 101% | 100% | 83% | ▲ | 99% | 99% | 0% | 98% | 103% |
| 20241209 | 1,157 | 1,161 | 1,144 | 1,150 | 36,600 | 20 | 102% | 99% | 128% | ▲▲ | 99% | 101% | 0% | 100% | 105% |
| 20241210 | 1,150 | 1,155 | 1,130 | 1,133 | 49,200 | -17 | 99% | 99% | 134% | ▼ | 100% | 101% | 0% | 98% | 103% |
| 20241211 | 1,142 | 1,153 | 1,142 | 1,146 | 26,200 | 13 | 101% | 100% | 53% | ▲ | 99% | 98% | 0% | 99% | 104% |
| 20241212 | 1,150 | 1,162 | 1,143 | 1,143 | 37,600 | -3 | 100% | 99% | 144% | ▼ | 101% | 100% | 0% | 99% | 104% |
| 20241213 | 1,133 | 1,147 | 1,133 | 1,139 | 32,200 | -4 | 100% | 101% | 86% | ▼▼ | 100% | 97% | 0% | 99% | 104% |
| 20241216 | 1,151 | 1,161 | 1,140 | 1,156 | 24,800 | 17 | 101% | 100% | 77% | ▲ | 97% | 95% | 0% | 100% | 105% |
| 20241217 | 1,166 | 1,166 | 1,128 | 1,129 | 36,700 | -27 | 98% | 97% | 148% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 1,129 | 1,140 | 1,128 | 1,132 | 54,100 | 3 | 100% | 100% | 147% | ▲ | 99% | 0% | 0% | 98% | 103% |
| 20241219 | 1,127 | 1,130 | 1,100 | 1,111 | 86,300 | -21 | 98% | 99% | 160% | ▼ | 99% | 0% | 0% | 96% | 101% |
| 20241220 | 1,110 | 1,119 | 1,102 | 1,102 | 45,300 | -9 | 99% | 99% | 52% | ▼▼ | % | % | % | 95% | 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 | 6,100 | 105,800 | 0 | 65,800 | 6,100 | 40,000 |
| 2024-12-06 | 5,900 | 105,600 | 0 | 65,700 | 5,900 | 39,900 |
| 2024-11-29 | 2,200 | 98,800 | 0 | 62,500 | 2,200 | 36,300 |
| 2024-11-22 | 2,600 | 102,300 | 0 | 59,400 | 2,600 | 42,900 |
| 2024-11-15 | 2,900 | 87,100 | 0 | 54,100 | 2,900 | 33,000 |
| 2024-11-08 | 1,000 | 87,100 | 0 | 57,000 | 1,000 | 30,100 |
| 2024-11-01 | 400 | 52,500 | 0 | 33,000 | 400 | 19,500 |
| 2024-10-25 | 1,000 | 50,500 | 0 | 33,000 | 1,000 | 17,500 |
| 2024-10-18 | 800 | 45,500 | 100 | 30,800 | 700 | 14,700 |
| 2024-10-11 | 1,000 | 44,800 | 100 | 30,800 | 900 | 14,000 |
| 2024-10-04 | 800 | 56,100 | 100 | 44,000 | 700 | 12,100 |
| 2024-09-27 | 1,200 | 51,300 | 400 | 41,100 | 800 | 10,200 |
| 2024-09-20 | 9,300 | 55,500 | 8,200 | 41,100 | 1,100 | 14,400 |
| 2024-09-13 | 4,500 | 77,900 | 3,900 | 64,500 | 600 | 13,400 |
| 2024-09-06 | 1,900 | 78,900 | 1,100 | 66,600 | 800 | 12,300 |
| 2024-08-30 | 1,300 | 82,100 | 200 | 66,600 | 1,100 | 15,500 |
| 2024-08-23 | 1,000 | 74,600 | 0 | 64,000 | 1,000 | 10,600 |
| 2024-08-16 | 300 | 85,600 | 0 | 66,600 | 300 | 19,000 |
| 2024-08-09 | 100 | 75,500 | 0 | 54,600 | 100 | 20,900 |
| 2024-08-02 | 1,400 | 84,300 | 100 | 55,800 | 1,300 | 28,500 |
| 2024-07-26 | 1,600 | 62,000 | 300 | 36,100 | 1,300 | 25,900 |
| 2024-07-19 | 4,300 | 68,700 | 400 | 42,600 | 3,900 | 26,100 |
| 2024-07-12 | 4,600 | 67,700 | 400 | 43,100 | 4,200 | 24,600 |
| 2024-07-05 | 5,300 | 114,400 | 700 | 90,600 | 4,600 | 23,800 |
| 2024-06-28 | 5,000 | 107,200 | 500 | 87,300 | 4,500 | 19,900 |
| 2024-06-21 | 6,900 | 106,600 | 500 | 89,100 | 6,400 | 17,500 |
| 2024-06-14 | 12,500 | 103,800 | 400 | 81,700 | 12,100 | 22,100 |
| 2024-06-07 | 11,200 | 110,100 | 300 | 84,900 | 10,900 | 25,200 |
| 2024-05-31 | 12,800 | 110,200 | 300 | 83,400 | 12,500 | 26,800 |
| 2024-05-24 | 14,700 | 116,200 | 300 | 87,900 | 14,400 | 28,300 |
| 2024-05-17 | 12,700 | 313,700 | 300 | 44,600 | 12,400 | 269,100 |
| 2024-05-10 | 14,900 | 312,900 | 300 | 47,400 | 14,600 | 265,500 |
| 2024-05-02 | 6,200 | 263,500 | 100 | 59,700 | 6,100 | 203,800 |
| 2024-04-26 | 3,400 | 194,400 | 100 | 59,900 | 3,300 | 134,500 |
| 2024-04-19 | 4,000 | 138,000 | 100 | 59,500 | 3,900 | 78,500 |
| 2024-04-12 | 4,900 | 125,700 | 200 | 72,000 | 4,700 | 53,700 |
| 2024-04-05 | 4,700 | 117,500 | 200 | 67,100 | 4,500 | 50,400 |
| 2024-03-29 | 7,300 | 128,300 | 1,600 | 76,000 | 5,700 | 52,300 |
| 2024-03-22 | 48,900 | 111,400 | 43,000 | 65,700 | 5,900 | 45,700 |
| 2024-03-15 | 37,000 | 92,400 | 31,800 | 55,900 | 5,200 | 36,500 |
| 2024-03-08 | 28,300 | 79,900 | 23,200 | 41,000 | 5,100 | 38,900 |
| 2024-03-01 | 20,100 | 95,800 | 13,300 | 55,700 | 6,800 | 40,100 |
| 2024-02-22 | 9,500 | 96,300 | 4,400 | 45,900 | 5,100 | 50,400 |
| 2024-02-16 | 7,600 | 94,800 | 3,400 | 46,800 | 4,200 | 48,000 |
| 2024-02-09 | 9,100 | 127,100 | 2,900 | 49,300 | 6,200 | 77,800 |
| 2024-02-02 | 11,500 | 106,300 | 2,500 | 31,200 | 9,000 | 75,100 |
| 2024-01-26 | 6,200 | 63,200 | 1,900 | 29,800 | 4,300 | 33,400 |
| 2024-01-19 | 7,500 | 59,600 | 2,000 | 27,600 | 5,500 | 32,000 |
| 2024-01-12 | 7,600 | 54,000 | 2,000 | 25,200 | 5,600 | 28,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 16:30 | 大日塗料 | JISマーク表示の一時停止について |
| 20241125 | 19:15 | 大日塗料 | 当社の一部JIS認証製品に係る出荷自粛について |
| 20241118 | 09:30 | 大日塗料 | 2024年度（2025年3月期）中間期決算説明資料 |
| 20241108 | 14:00 | 大日塗料 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 14:00 | 大日塗料 | 2025年３月期中間期業績予想と実績の差異及び通期業績予想の修正に関するお知らせ |
| 20241108 | 14:00 | 大日塗料 | 2025年３月期配当予想の修正に関するお知らせ |
| 20240808 | 14:00 | 大日塗料 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 14:00 | 大日塗料 | 2025年３月期 第１四半期決算短信補足資料 |
| 20240719 | 14:00 | 大日塗料 | 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 |
| 20240627 | 14:00 | 大日塗料 | 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 |
| 20240516 | 10:00 | 大日塗料 | 2024年３月期決算及び新中期経営計画説明会資料 |
| 20240510 | 14:00 | 大日塗料 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240326 | 14:00 | 大日塗料 | 投資有価証券の売却及び連結子会社における固定資産の譲渡に伴う特別利益の計上に関するお知らせ |
| 20240326 | 14:00 | 大日塗料 | 連結業績予想及び配当予想の修正に関するお知らせ |
| 20240326 | 14:00 | 大日塗料 | 取締役及び執行役員の異動に関するお知らせ |
| 20240307 | 13:00 | 大日塗料 | JISマーク表示の一時停止の解除について |
| 20240221 | 14:00 | 大日塗料 | 執行役員の異動に関するお知らせ |
| 20240208 | 14:00 | 大日塗料 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240208 | 14:00 | 大日塗料 | 2024年３月期 第３四半期決算短信補足資料 |
| 20240126 | 14:00 | 大日塗料 | 連結子会社の吸収合併（簡易・略式合併）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3FV | 350 | 2024-07-29 10:51 | 大日本塗料株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 4611 | 1 | 大日本塗料株式会社 | 2024-12-21 20:21:44 |
| 4611 | 2 | IRメール配信サービス | 大日本塗料株式会社 | 2024-06-19 04:24:50 |
| 4611 | 2 | ディスクロージャーポリシー | 大日本塗料株式会社 | 2024-06-19 04:24:49 |
| 4611 | 2 | 会社案内・経歴書 | 大日本塗料株式会社 | 2024-06-19 04:24:48 |
| 4611 | 2 | 株主通信 | 大日本塗料株式会社 | 2024-06-19 04:24:47 |
| 4611 | 2 | 有価証券報告書 | 大日本塗料株式会社 | 2024-06-19 04:24:46 |
| 4611 | 2 | 個人投資家向け説明会 | 大日本塗料株式会社 | 2024-06-19 04:24:44 |
| 4611 | 2 | 株主メリット | 大日本塗料株式会社 | 2024-06-19 04:24:43 |
| 4611 | 2 | DNTのあゆみ | 大日本塗料株式会社 | 2024-06-19 04:24:42 |
| 4611 | 2 | 株式事務手続き | 大日本塗料株式会社 | 2024-06-19 04:24:41 |