| 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 | 3,515 | 3,558 | 3,495 | 3,533 | 661,400 | 36 | 101% | 101% | 47% | ▲▲ | 99% | 100% | 100% | 99% | 103% |
| 20240925 | 3,528 | 3,538 | 3,474 | 3,490 | 818,700 | -43 | 99% | 99% | 124% | ▼ | 103% | 101% | 101% | 98% | 102% |
| 20240926 | 3,492 | 3,592 | 3,487 | 3,592 | 1,169,600 | 102 | 103% | 103% | 143% | ▲ | 100% | 97% | 98% | 100% | 104% |
| 20240927 | 3,601 | 3,621 | 3,555 | 3,591 | 880,100 | -1 | 100% | 100% | 75% | ▼ | 101% | 100% | 100% | 100% | 104% |
| 20240930 | 3,521 | 3,562 | 3,517 | 3,544 | 885,200 | -47 | 99% | 101% | 101% | ▼▼ | 100% | 99% | 98% | 99% | 103% |
| 20241001 | 3,526 | 3,542 | 3,471 | 3,512 | 681,900 | -32 | 99% | 100% | 77% | ▼▼▼ | 98% | 100% | 98% | 98% | 102% |
| 20241002 | 3,509 | 3,511 | 3,443 | 3,454 | 708,000 | -58 | 98% | 98% | 104% | ▼▼▼▼ | 100% | 101% | 98% | 96% | 100% |
| 20241003 | 3,502 | 3,510 | 3,450 | 3,489 | 689,600 | 35 | 101% | 100% | 97% | ▲ | 101% | 101% | 101% | 97% | 101% |
| 20241004 | 3,488 | 3,526 | 3,484 | 3,506 | 604,800 | 17 | 100% | 101% | 88% | ▲▲ | 99% | 101% | 100% | 98% | 102% |
| 20241007 | 3,518 | 3,530 | 3,497 | 3,498 | 527,400 | -8 | 100% | 99% | 87% | ▼ | 101% | 102% | 102% | 97% | 101% |
| 20241008 | 3,463 | 3,506 | 3,454 | 3,495 | 642,700 | -3 | 100% | 101% | 122% | ▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20241009 | 3,526 | 3,545 | 3,497 | 3,534 | 594,900 | 39 | 101% | 100% | 93% | ▲ | 100% | 98% | 104% | 98% | 102% |
| 20241010 | 3,533 | 3,553 | 3,522 | 3,536 | 512,900 | 2 | 100% | 100% | 86% | ▲▲ | 100% | 99% | 105% | 98% | 102% |
| 20241011 | 3,492 | 3,529 | 3,490 | 3,504 | 535,900 | -32 | 99% | 100% | 104% | ▼ | 100% | 98% | 106% | 98% | 101% |
| 20241015 | 3,503 | 3,540 | 3,492 | 3,515 | 753,000 | 11 | 100% | 100% | 141% | ▲ | 99% | 98% | 106% | 98% | 102% |
| 20241016 | 3,492 | 3,531 | 3,473 | 3,473 | 1,009,800 | -42 | 99% | 99% | 134% | ▼ | 99% | 97% | 107% | 97% | 101% |
| 20241017 | 3,472 | 3,489 | 3,430 | 3,452 | 680,000 | -21 | 99% | 99% | 67% | ▼▼ | 100% | 98% | 107% | 96% | 100% |
| 20241018 | 3,446 | 3,481 | 3,435 | 3,446 | 463,000 | -6 | 100% | 100% | 68% | ▼▼▼ | 100% | 98% | 107% | 96% | 100% |
| 20241021 | 3,449 | 3,449 | 3,416 | 3,435 | 449,200 | -11 | 100% | 100% | 97% | ▼▼▼▼ | 99% | 99% | 108% | 96% | 100% |
| 20241022 | 3,420 | 3,428 | 3,371 | 3,381 | 612,400 | -54 | 98% | 99% | 136% | ▼▼▼▼▼ | 99% | 100% | 109% | 94% | 100% |
| 20241023 | 3,401 | 3,410 | 3,354 | 3,383 | 567,000 | 2 | 100% | 99% | 93% | ▲ | 101% | 102% | 111% | 94% | 100% |
| 20241024 | 3,343 | 3,394 | 3,343 | 3,380 | 536,200 | -3 | 100% | 101% | 95% | ▼ | 99% | 102% | 110% | 94% | 100% |
| 20241025 | 3,380 | 3,385 | 3,338 | 3,355 | 417,800 | -25 | 99% | 99% | 78% | ▼▼ | 100% | 105% | 110% | 93% | 100% |
| 20241028 | 3,356 | 3,393 | 3,344 | 3,372 | 523,800 | 17 | 101% | 100% | 125% | ▲ | 101% | 105% | 110% | 95% | 101% |
| 20241029 | 3,370 | 3,398 | 3,346 | 3,389 | 415,100 | 17 | 101% | 101% | 79% | ▲▲ | 100% | 103% | 109% | 96% | 101% |
| 20241030 | 3,419 | 3,450 | 3,389 | 3,423 | 1,203,400 | 34 | 101% | 100% | 290% | ▲▲▲ | 101% | 105% | 110% | 97% | 102% |
| 20241031 | 3,405 | 3,450 | 3,389 | 3,436 | 1,049,700 | 13 | 100% | 101% | 87% | ▲▲▲▲ | 100% | 104% | 106% | 97% | 102% |
| 20241101 | 3,540 | 3,594 | 3,510 | 3,532 | 1,730,000 | 96 | 103% | 100% | 165% | ▲▲▲▲▲ | 100% | 105% | 107% | 100% | 105% |
| 20241105 | 3,514 | 3,554 | 3,476 | 3,514 | 909,000 | -18 | 99% | 100% | 53% | ▼ | 100% | 106% | 107% | 99% | 105% |
| 20241106 | 3,501 | 3,555 | 3,492 | 3,498 | 889,100 | -16 | 100% | 100% | 98% | ▼▼ | 102% | 105% | 107% | 99% | 104% |
| 20241107 | 3,510 | 3,574 | 3,505 | 3,566 | 928,500 | 68 | 102% | 102% | 104% | ▲ | 102% | 102% | 105% | 100% | 106% |
| 20241108 | 3,595 | 3,678 | 3,586 | 3,675 | 715,300 | 109 | 103% | 102% | 77% | ▲▲ | 99% | 100% | 103% | 100% | 110% |
| 20241111 | 3,666 | 3,704 | 3,640 | 3,643 | 616,800 | -32 | 99% | 99% | 86% | ▼ | 101% | 100% | 102% | 99% | 109% |
| 20241112 | 3,675 | 3,740 | 3,667 | 3,701 | 734,900 | 58 | 102% | 101% | 119% | ▲ | 98% | 100% | 101% | 100% | 110% |
| 20241113 | 3,720 | 3,741 | 3,653 | 3,664 | 653,700 | -37 | 99% | 98% | 89% | ▼ | 101% | 102% | 103% | 99% | 109% |
| 20241114 | 3,646 | 3,703 | 3,630 | 3,684 | 630,800 | 20 | 101% | 101% | 96% | ▲ | 99% | 98% | 102% | 100% | 110% |
| 20241115 | 3,703 | 3,708 | 3,668 | 3,668 | 677,300 | -16 | 100% | 99% | 107% | ▼ | 100% | 101% | 102% | 99% | 109% |
| 20241118 | 3,676 | 3,716 | 3,658 | 3,658 | 646,100 | -10 | 100% | 100% | 95% | ▼▼ | 101% | 101% | 101% | 99% | 109% |
| 20241119 | 3,686 | 3,726 | 3,667 | 3,708 | 831,400 | 50 | 101% | 101% | 129% | ▲ | 99% | 101% | 101% | 100% | 111% |
| 20241120 | 3,676 | 3,682 | 3,572 | 3,631 | 1,045,400 | -77 | 98% | 99% | 126% | ▼ | 100% | 102% | 102% | 98% | 108% |
| 20241121 | 3,635 | 3,666 | 3,615 | 3,620 | 649,700 | -11 | 100% | 100% | 62% | ▼▼ | 102% | 103% | 102% | 98% | 108% |
| 20241122 | 3,643 | 3,724 | 3,636 | 3,705 | 852,900 | 85 | 102% | 102% | 131% | ▲ | 97% | 100% | 99% | 100% | 110% |
| 20241125 | 3,754 | 3,789 | 3,650 | 3,650 | 2,277,200 | -55 | 99% | 97% | 267% | ▼ | 101% | 103% | 102% | 98% | 108% |
| 20241126 | 3,650 | 3,708 | 3,615 | 3,697 | 793,100 | 47 | 101% | 101% | 35% | ▲ | 100% | 102% | 100% | 100% | 109% |
| 20241127 | 3,706 | 3,757 | 3,688 | 3,714 | 744,100 | 17 | 100% | 100% | 94% | ▲▲ | 101% | 101% | 100% | 100% | 109% |
| 20241128 | 3,697 | 3,746 | 3,690 | 3,736 | 414,700 | 22 | 101% | 101% | 56% | ▲▲▲ | 100% | 100% | 100% | 100% | 109% |
| 20241129 | 3,725 | 3,750 | 3,688 | 3,732 | 505,700 | -4 | 100% | 100% | 122% | ▼ | 100% | 99% | 98% | 100% | 107% |
| 20241202 | 3,770 | 3,773 | 3,730 | 3,763 | 480,200 | 31 | 101% | 100% | 95% | ▲ | 100% | 99% | 98% | 100% | 108% |
| 20241203 | 3,751 | 3,772 | 3,736 | 3,736 | 725,400 | -27 | 99% | 100% | 151% | ▼ | 99% | 99% | 98% | 99% | 107% |
| 20241204 | 3,747 | 3,757 | 3,683 | 3,691 | 808,000 | -45 | 99% | 99% | 111% | ▼▼ | 101% | 100% | 99% | 98% | 104% |
| 20241205 | 3,697 | 3,724 | 3,674 | 3,724 | 597,000 | 33 | 101% | 101% | 74% | ▲ | 99% | 100% | 97% | 99% | 103% |
| 20241206 | 3,724 | 3,738 | 3,678 | 3,705 | 398,200 | -19 | 99% | 99% | 67% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241209 | 3,720 | 3,746 | 3,699 | 3,722 | 656,600 | 17 | 100% | 100% | 165% | ▲ | 98% | 99% | 0% | 99% | 103% |
| 20241210 | 3,732 | 3,745 | 3,623 | 3,674 | 883,000 | -48 | 99% | 98% | 134% | ▼ | 101% | 100% | 0% | 98% | 101% |
| 20241211 | 3,688 | 3,713 | 3,657 | 3,711 | 805,600 | 37 | 101% | 101% | 91% | ▲ | 99% | 98% | 0% | 99% | 103% |
| 20241212 | 3,747 | 3,760 | 3,703 | 3,714 | 721,900 | 3 | 100% | 99% | 90% | ▲▲ | 101% | 100% | 0% | 99% | 103% |
| 20241213 | 3,659 | 3,709 | 3,651 | 3,709 | 919,700 | -5 | 100% | 101% | 127% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20241216 | 3,705 | 3,712 | 3,672 | 3,684 | 373,000 | -25 | 99% | 99% | 41% | ▼▼ | 99% | 98% | 0% | 98% | 102% |
| 20241217 | 3,688 | 3,720 | 3,654 | 3,664 | 591,400 | -20 | 99% | 99% | 159% | ▼▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 3,650 | 3,671 | 3,631 | 3,650 | 511,500 | -14 | 100% | 100% | 86% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20241219 | 3,612 | 3,681 | 3,612 | 3,659 | 490,000 | 9 | 100% | 101% | 96% | ▲ | 98% | 0% | 0% | 97% | 100% |
| 20241220 | 3,659 | 3,664 | 3,602 | 3,602 | 2,163,300 | -57 | 98% | 98% | 441% | ▼ | % | % | % | 96% | 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 | 33,100 | 51,000 | 6,200 | 8,900 | 26,900 | 42,100 |
| 2024-12-06 | 35,400 | 50,600 | 6,400 | 9,400 | 29,000 | 41,200 |
| 2024-11-29 | 40,600 | 53,300 | 6,600 | 10,700 | 34,000 | 42,600 |
| 2024-11-22 | 36,100 | 42,400 | 6,800 | 8,000 | 29,300 | 34,400 |
| 2024-11-15 | 37,200 | 43,200 | 7,200 | 8,700 | 30,000 | 34,500 |
| 2024-11-08 | 37,500 | 42,600 | 7,500 | 10,300 | 30,000 | 32,300 |
| 2024-11-01 | 25,800 | 46,100 | 7,800 | 6,700 | 18,000 | 39,400 |
| 2024-10-25 | 54,800 | 60,900 | 8,200 | 10,300 | 46,600 | 50,600 |
| 2024-10-18 | 34,200 | 61,000 | 7,300 | 12,200 | 26,900 | 48,800 |
| 2024-10-11 | 42,200 | 51,800 | 15,400 | 13,100 | 26,800 | 38,700 |
| 2024-10-04 | 41,700 | 51,500 | 15,700 | 12,600 | 26,000 | 38,900 |
| 2024-09-27 | 52,600 | 59,400 | 15,500 | 12,200 | 37,100 | 47,200 |
| 2024-09-20 | 44,400 | 50,100 | 15,000 | 11,100 | 29,400 | 39,000 |
| 2024-09-13 | 41,300 | 56,500 | 14,800 | 8,800 | 26,500 | 47,700 |
| 2024-09-06 | 50,600 | 52,500 | 15,100 | 8,100 | 35,500 | 44,400 |
| 2024-08-30 | 37,200 | 49,000 | 7,600 | 9,500 | 29,600 | 39,500 |
| 2024-08-23 | 33,700 | 49,300 | 7,100 | 10,300 | 26,600 | 39,000 |
| 2024-08-16 | 28,900 | 33,100 | 7,200 | 5,600 | 21,700 | 27,500 |
| 2024-08-09 | 34,200 | 32,700 | 6,700 | 5,800 | 27,500 | 26,900 |
| 2024-08-02 | 26,200 | 80,000 | 12,000 | 10,400 | 14,200 | 69,600 |
| 2024-07-26 | 59,700 | 74,700 | 34,800 | 13,300 | 24,900 | 61,400 |
| 2024-07-19 | 51,700 | 75,100 | 36,800 | 12,800 | 14,900 | 62,300 |
| 2024-07-12 | 58,400 | 77,200 | 36,800 | 13,600 | 21,600 | 63,600 |
| 2024-07-05 | 45,400 | 113,400 | 36,800 | 16,800 | 8,600 | 96,600 |
| 2024-06-28 | 48,700 | 123,700 | 36,900 | 23,300 | 11,800 | 100,400 |
| 2024-06-21 | 56,900 | 136,100 | 43,200 | 25,400 | 13,700 | 110,700 |
| 2024-06-14 | 44,700 | 153,400 | 30,900 | 27,200 | 13,800 | 126,200 |
| 2024-06-07 | 56,400 | 178,700 | 33,100 | 30,800 | 23,300 | 147,900 |
| 2024-05-31 | 48,200 | 138,700 | 34,600 | 27,600 | 13,600 | 111,100 |
| 2024-05-24 | 40,600 | 162,300 | 30,600 | 31,400 | 10,000 | 130,900 |
| 2024-05-17 | 52,100 | 162,800 | 39,900 | 31,600 | 12,200 | 131,200 |
| 2024-05-10 | 43,800 | 154,200 | 33,700 | 29,900 | 10,100 | 124,300 |
| 2024-05-02 | 35,600 | 185,500 | 27,000 | 33,300 | 8,600 | 152,200 |
| 2024-04-26 | 18,000 | 138,400 | 11,000 | 26,000 | 7,000 | 112,400 |
| 2024-04-19 | 19,700 | 112,400 | 11,100 | 17,700 | 8,600 | 94,700 |
| 2024-04-12 | 19,700 | 105,100 | 10,600 | 14,800 | 9,100 | 90,300 |
| 2024-04-05 | 19,600 | 104,000 | 10,600 | 15,500 | 9,000 | 88,500 |
| 2024-03-29 | 30,100 | 99,400 | 4,800 | 15,200 | 25,300 | 84,200 |
| 2024-03-22 | 27,100 | 27,900 | 5,400 | 7,300 | 21,700 | 20,600 |
| 2024-03-15 | 33,400 | 34,600 | 12,600 | 11,700 | 20,800 | 22,900 |
| 2024-03-08 | 36,000 | 35,100 | 14,100 | 12,100 | 21,900 | 23,000 |
| 2024-03-01 | 34,900 | 37,300 | 14,200 | 11,400 | 20,700 | 25,900 |
| 2024-02-22 | 33,900 | 42,000 | 14,500 | 12,900 | 19,400 | 29,100 |
| 2024-02-16 | 21,500 | 68,600 | 13,700 | 14,600 | 7,800 | 54,000 |
| 2024-02-09 | 19,800 | 68,300 | 13,000 | 12,400 | 6,800 | 55,900 |
| 2024-02-02 | 27,700 | 60,300 | 12,100 | 12,700 | 15,600 | 47,600 |
| 2024-01-26 | 33,200 | 46,100 | 17,100 | 8,300 | 16,100 | 37,800 |
| 2024-01-19 | 38,000 | 40,600 | 17,100 | 7,000 | 20,900 | 33,600 |
| 2024-01-12 | 39,900 | 42,800 | 20,100 | 6,600 | 19,800 | 36,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-12 | Barclays Bank PLC | 3,180,620 | 0.83% | ▲ | 783,200 | 3,747 | 3,760 | 3,703 | 3,714 | 721,900 |
| 2024-12-11 | Barclays Bank PLC | 2,397,420 | 0.63% | ▲ | 383,600 | 3,688 | 3,713 | 3,657 | 3,711 | 805,600 |
| 2024-12-10 | Barclays Bank PLC | 2,013,820 | 0.52% | ▲ | 3,732 | 3,745 | 3,623 | 3,674 | 883,000 | |
| 2024-10-16 | JPM Securities Japan Co Ltd. | 1,705,053 | 0.44% | ▼ | -234,019 | 3,492 | 3,531 | 3,473 | 3,473 | 1,009,800 |
| 2024-10-04 | JPM Securities Japan Co Ltd. | 1,939,072 | 0.51% | ▲ | 47,284 | 3,488 | 3,526 | 3,484 | 3,506 | 604,800 |
| 2024-10-03 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,445,706 | 0.38% | ▼ | -830,700 | 3,502 | 3,510 | 3,450 | 3,489 | 689,600 |
| 2024-09-20 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 2,276,406 | 0.59% | ▼ | -59,700 | 3,505 | 3,522 | 3,462 | 3,497 | 1,418,500 |
| 2024-09-18 | JPM Securities Japan Co Ltd. | 1,891,788 | 0.49% | ▼ | -14,500 | 3,478 | 3,559 | 3,476 | 3,518 | 866,800 |
| 2024-09-17 | JPM Securities Japan Co Ltd. | 1,906,288 | 0.50% | ▲ | 3,500 | 3,542 | 3,484 | 3,542 | 836,600 | |
| 2024-09-11 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 2,336,106 | 0.61% | ▲ | 3,500 | 3,520 | 3,423 | 3,465 | 1,078,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:00 | 大塚商会 | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241031 | 15:00 | 大塚商会 | 2024年12月期 第3四半期決算概要 |
| 20241031 | 15:00 | 大塚商会 | 2024年12月期 第3四半期決算説明補足資料 |
| 20240801 | 15:00 | 大塚商会 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240801 | 15:00 | 大塚商会 | 業績予想の修正に関するお知らせ |
| 20240801 | 15:00 | 大塚商会 | 2024年12月期 第2四半期決算概要 |
| 20240801 | 15:00 | 大塚商会 | 2024年12月期 第2四半期決算説明補足資料 |
| 20240430 | 15:00 | 大塚商会 | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240430 | 15:00 | 大塚商会 | 2024年12月期 第1四半期決算概要 |
| 20240430 | 15:00 | 大塚商会 | 2024年12月期 第1四半期決算説明補足資料 |
| 20240201 | 15:00 | 大塚商会 | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240201 | 15:00 | 大塚商会 | 2023年12月期 決算概要 |
| 20240201 | 15:00 | 大塚商会 | 2023年12月期 通期決算説明補足資料 |
| 20240201 | 15:00 | 大塚商会 | 剰余金の配当に関するお知らせ |
| 20240201 | 15:00 | 大塚商会 | 株式分割及び定款一部変更、ならびに2024年12月期配当予想に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4768 | 1 | ホームページ | 大塚商会 | 2024-12-21 20:23:43 |
| 4768 | 2 | 2024年12月期 第3四半期 決算の概況 | 大塚商会 | 2024-11-01 02:29:13 |
| 4768 | 2 | 企業情報 | 大塚商会 | 2024-08-20 21:31:42 |
| 4768 | 2 | 2024年12月期 第2四半期（中間期）決算の概況 | 大塚商会 | 2024-08-01 22:29:38 |
| 4768 | 2 | 株価情報 | 大塚商会 | 2024-06-19 04:29:30 |
| 4768 | 2 | IRに関するお問い合わせ 入力 ｜ 大塚商会 | 2024-06-19 04:29:29 |
| 4768 | 2 | IRに関するよくあるご質問 | 大塚商会 | 2024-06-19 04:29:28 |
| 4768 | 2 | このページは移動しました | 大塚商会 | 2024-06-19 04:29:27 |
| 4768 | 2 | 財務データファイル | 大塚商会 | 2024-06-19 04:29:25 |
| 4768 | 2 | このページは移動しました | 大塚商会 | 2024-06-19 04:29:24 |