| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,571 | 2,574 | 2,558 | 2,562 | 10,900 | -6 | 100% | 100% | 121% | ▼▼ | 100% | 101% | 102% | 99% | 103% |
| 20250311 | 2,556 | 2,556 | 2,530 | 2,552 | 10,100 | -10 | 100% | 100% | 93% | ▼▼▼ | 101% | 101% | 102% | 99% | 102% |
| 20250312 | 2,552 | 2,573 | 2,550 | 2,573 | 7,600 | 21 | 101% | 101% | 75% | ▲ | 100% | 100% | 98% | 100% | 103% |
| 20250313 | 2,573 | 2,573 | 2,551 | 2,570 | 7,900 | -3 | 100% | 100% | 104% | ▼ | 101% | 101% | 97% | 100% | 103% |
| 20250314 | 2,555 | 2,577 | 2,551 | 2,577 | 11,400 | 7 | 100% | 101% | 144% | ▲ | 100% | 99% | 97% | 100% | 103% |
| 20250317 | 2,578 | 2,584 | 2,565 | 2,575 | 17,300 | -2 | 100% | 100% | 152% | ▼ | 100% | 101% | 96% | 100% | 103% |
| 20250318 | 2,568 | 2,582 | 2,567 | 2,568 | 9,000 | -7 | 100% | 100% | 52% | ▼▼ | 100% | 101% | 96% | 100% | 103% |
| 20250319 | 2,560 | 2,574 | 2,560 | 2,569 | 13,300 | 1 | 100% | 100% | 148% | ▲ | 98% | 101% | 94% | 100% | 103% |
| 20250321 | 2,576 | 2,648 | 2,533 | 2,533 | 225,700 | -36 | 99% | 98% | 1697% | ▼ | 99% | 101% | 95% | 98% | 102% |
| 20250324 | 2,572 | 2,574 | 2,541 | 2,552 | 32,600 | 19 | 101% | 99% | 14% | ▲ | 102% | 99% | 97% | 99% | 102% |
| 20250325 | 2,552 | 2,596 | 2,552 | 2,593 | 16,000 | 41 | 102% | 102% | 49% | ▲▲ | 100% | 96% | 96% | 100% | 104% |
| 20250326 | 2,593 | 2,601 | 2,582 | 2,595 | 13,900 | 2 | 100% | 100% | 87% | ▲▲▲ | 100% | 96% | 96% | 100% | 104% |
| 20250327 | 2,589 | 2,609 | 2,584 | 2,597 | 25,900 | 2 | 100% | 100% | 186% | ▲▲▲▲ | 99% | 97% | 98% | 100% | 103% |
| 20250328 | 2,550 | 2,550 | 2,517 | 2,522 | 19,800 | -75 | 97% | 99% | 76% | ▼ | 99% | 97% | 99% | 97% | 100% |
| 20250331 | 2,520 | 2,525 | 2,488 | 2,488 | 15,200 | -34 | 99% | 99% | 77% | ▼▼ | 100% | 96% | 101% | 96% | 100% |
| 20250401 | 2,488 | 2,510 | 2,484 | 2,488 | 9,800 | 0 | 100% | 100% | 64% | -- | 99% | 93% | 100% | 96% | 100% |
| 20250402 | 2,501 | 2,501 | 2,468 | 2,471 | 8,900 | -17 | 99% | 99% | 91% | ▼ | 100% | 97% | 102% | 95% | 100% |
| 20250403 | 2,450 | 2,476 | 2,432 | 2,455 | 14,000 | -16 | 99% | 100% | 157% | ▼▼ | 97% | 97% | 103% | 95% | 100% |
| 20250404 | 2,441 | 2,443 | 2,361 | 2,377 | 32,300 | -78 | 97% | 97% | 231% | ▼▼▼ | 101% | 103% | 109% | 92% | 100% |
| 20250408 | 2,299 | 2,368 | 2,299 | 2,327 | 17,700 | -50 | 98% | 101% | 55% | ▼▼▼▼ | 99% | 103% | 109% | 90% | 100% |
| 20250409 | 2,308 | 2,329 | 2,271 | 2,285 | 21,100 | -42 | 98% | 99% | 119% | ▼▼▼▼▼ | 100% | 100% | 105% | 88% | 100% |
| 20250410 | 2,377 | 2,388 | 2,345 | 2,372 | 11,300 | 87 | 104% | 100% | 54% | ▲ | 100% | 100% | 106% | 91% | 104% |
| 20250411 | 2,370 | 2,370 | 2,313 | 2,368 | 7,800 | -4 | 100% | 100% | 69% | ▼ | 99% | 102% | 105% | 91% | 104% |
| 20250414 | 2,383 | 2,383 | 2,360 | 2,369 | 8,600 | 1 | 100% | 99% | 110% | ▲ | 99% | 103% | 104% | 91% | 104% |
| 20250415 | 2,387 | 2,390 | 2,366 | 2,366 | 5,200 | -3 | 100% | 99% | 60% | ▼ | 99% | 104% | 105% | 91% | 104% |
| 20250416 | 2,374 | 2,374 | 2,350 | 2,352 | 5,500 | -14 | 99% | 99% | 106% | ▼▼ | 100% | 106% | 106% | 91% | 103% |
| 20250417 | 2,351 | 2,363 | 2,350 | 2,360 | 6,600 | 8 | 100% | 100% | 120% | ▲ | 102% | 105% | 105% | 91% | 103% |
| 20250418 | 2,382 | 2,427 | 2,380 | 2,424 | 7,700 | 64 | 103% | 102% | 117% | ▲▲ | 101% | 103% | 103% | 93% | 106% |
| 20250421 | 2,427 | 2,450 | 2,427 | 2,450 | 5,100 | 26 | 101% | 101% | 66% | ▲▲▲ | 101% | 102% | 102% | 94% | 107% |
| 20250422 | 2,453 | 2,483 | 2,452 | 2,472 | 5,600 | 22 | 101% | 101% | 110% | ▲▲▲▲ | 100% | 100% | 100% | 95% | 108% |
| 20250423 | 2,497 | 2,508 | 2,472 | 2,493 | 8,300 | 21 | 101% | 100% | 148% | ▲▲▲▲▲ | 99% | 99% | 99% | 96% | 109% |
| 20250424 | 2,508 | 2,508 | 2,472 | 2,477 | 4,600 | -16 | 99% | 99% | 55% | ▼ | 100% | 100% | 99% | 95% | 108% |
| 20250425 | 2,484 | 2,495 | 2,472 | 2,491 | 3,600 | 14 | 101% | 100% | 78% | ▲ | 100% | 99% | 99% | 99% | 109% |
| 20250428 | 2,498 | 2,505 | 2,480 | 2,505 | 9,200 | 14 | 101% | 100% | 256% | ▲▲ | 99% | 98% | 98% | 100% | 110% |
| 20250430 | 2,505 | 2,505 | 2,478 | 2,480 | 4,900 | -25 | 99% | 99% | 53% | ▼ | 100% | 100% | 99% | 99% | 109% |
| 20250501 | 2,478 | 2,484 | 2,463 | 2,476 | 6,300 | -4 | 100% | 100% | 129% | ▼▼ | 100% | 100% | 99% | 99% | 108% |
| 20250502 | 2,480 | 2,495 | 2,464 | 2,475 | 5,100 | -1 | 100% | 100% | 81% | ▼▼▼ | 100% | 101% | 99% | 99% | 108% |
| 20250507 | 2,474 | 2,494 | 2,461 | 2,462 | 7,300 | -13 | 99% | 100% | 143% | ▼▼▼▼ | 100% | 101% | 100% | 98% | 108% |
| 20250508 | 2,462 | 2,462 | 2,440 | 2,461 | 6,300 | -1 | 100% | 100% | 86% | ▼▼▼▼▼ | 101% | 100% | 100% | 98% | 108% |
| 20250509 | 2,453 | 2,492 | 2,453 | 2,485 | 5,200 | 24 | 101% | 101% | 83% | ▲ | 97% | 99% | 98% | 99% | 109% |
| 20250512 | 2,496 | 2,580 | 2,410 | 2,414 | 34,500 | -71 | 97% | 97% | 663% | ▼ | 102% | 100% | 100% | 96% | 103% |
| 20250513 | 2,450 | 2,490 | 2,450 | 2,490 | 11,600 | 76 | 103% | 102% | 34% | ▲ | 99% | 98% | 99% | 99% | 106% |
| 20250514 | 2,490 | 2,490 | 2,460 | 2,460 | 7,900 | -30 | 99% | 99% | 68% | ▼ | 100% | 99% | 100% | 98% | 105% |
| 20250515 | 2,460 | 2,479 | 2,459 | 2,462 | 7,200 | 2 | 100% | 100% | 91% | ▲ | 100% | 99% | 100% | 98% | 105% |
| 20250516 | 2,454 | 2,468 | 2,434 | 2,443 | 9,900 | -19 | 99% | 100% | 138% | ▼ | 100% | 100% | 100% | 98% | 104% |
| 20250519 | 2,442 | 2,445 | 2,432 | 2,445 | 7,900 | 2 | 100% | 100% | 80% | ▲ | 99% | 100% | 100% | 98% | 104% |
| 20250520 | 2,445 | 2,449 | 2,421 | 2,428 | 10,900 | -17 | 99% | 99% | 138% | ▼ | 101% | 100% | 101% | 97% | 101% |
| 20250521 | 2,428 | 2,441 | 2,425 | 2,441 | 4,100 | 13 | 101% | 101% | 38% | ▲ | 99% | 100% | 100% | 97% | 101% |
| 20250522 | 2,450 | 2,452 | 2,420 | 2,421 | 9,700 | -20 | 99% | 99% | 237% | ▼ | 101% | 101% | 100% | 97% | 100% |
| 20250523 | 2,435 | 2,458 | 2,432 | 2,448 | 8,000 | 27 | 101% | 101% | 82% | ▲ | 99% | 100% | 0% | 98% | 101% |
| 20250526 | 2,448 | 2,448 | 2,434 | 2,435 | 4,700 | -13 | 99% | 99% | 59% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20250527 | 2,435 | 2,435 | 2,422 | 2,428 | 5,600 | -7 | 100% | 100% | 119% | ▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20250528 | 2,431 | 2,449 | 2,426 | 2,439 | 8,400 | 11 | 100% | 100% | 150% | ▲ | 101% | 100% | 0% | 97% | 101% |
| 20250529 | 2,439 | 2,465 | 2,439 | 2,456 | 8,900 | 17 | 101% | 101% | 106% | ▲▲ | 100% | 100% | 0% | 99% | 102% |
| 20250530 | 2,451 | 2,464 | 2,449 | 2,451 | 3,500 | -5 | 100% | 100% | 39% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20250602 | 2,451 | 2,464 | 2,444 | 2,449 | 7,000 | -2 | 100% | 100% | 200% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20250603 | 2,449 | 2,454 | 2,440 | 2,441 | 4,300 | -8 | 100% | 100% | 61% | ▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20250604 | 2,441 | 2,450 | 2,435 | 2,437 | 3,600 | -4 | 100% | 100% | 84% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20250605 | 2,444 | 2,451 | 2,436 | 2,448 | 5,000 | 11 | 100% | 100% | 139% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20250606 | 2,448 | 2,453 | 2,439 | 2,444 | 4,200 | -4 | 100% | 100% | 84% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,000 | 8,100 | 0 | 4,300 | 1,000 | 3,800 |
| 2025-05-23 | 1,300 | 8,400 | 0 | 4,300 | 1,300 | 4,100 |
| 2025-05-16 | 3,200 | 8,200 | 0 | 4,300 | 3,200 | 3,900 |
| 2025-05-09 | 3,100 | 11,600 | 0 | 3,600 | 3,100 | 8,000 |
| 2025-05-02 | 1,400 | 14,900 | 0 | 3,500 | 1,400 | 11,400 |
| 2025-04-25 | 1,000 | 14,400 | 0 | 3,500 | 1,000 | 10,900 |
| 2025-04-18 | 500 | 15,900 | 0 | 3,500 | 500 | 12,400 |
| 2025-04-11 | 100 | 16,500 | 0 | 3,900 | 100 | 12,600 |
| 2025-04-04 | 1,200 | 20,900 | 800 | 3,200 | 400 | 17,700 |
| 2025-03-28 | 5,200 | 18,400 | 2,700 | 3,600 | 2,500 | 14,800 |
| 2025-03-21 | 14,400 | 21,000 | 11,800 | 4,000 | 2,600 | 17,000 |
| 2025-03-14 | 7,500 | 22,500 | 6,000 | 3,800 | 1,500 | 18,700 |
| 2025-03-07 | 5,100 | 22,400 | 4,200 | 3,500 | 900 | 18,900 |
| 2025-02-28 | 2,600 | 23,600 | 1,600 | 3,600 | 1,000 | 20,000 |
| 2025-02-21 | 1,900 | 25,500 | 500 | 3,800 | 1,400 | 21,700 |
| 2025-02-14 | 2,500 | 26,500 | 500 | 3,900 | 2,000 | 22,600 |
| 2025-02-07 | 2,000 | 15,200 | 300 | 3,700 | 1,700 | 11,500 |
| 2025-01-31 | 1,200 | 14,800 | 100 | 3,500 | 1,100 | 11,300 |
| 2025-01-24 | 700 | 15,600 | 0 | 3,400 | 700 | 12,200 |
| 2025-01-17 | 600 | 17,600 | 0 | 3,700 | 600 | 13,900 |
| 2025-01-10 | 400 | 18,800 | 0 | 4,100 | 400 | 14,700 |
| 2024-12-27 | 300 | 19,300 | 0 | 4,000 | 300 | 15,300 |
| 2024-12-20 | 1,400 | 29,900 | 0 | 7,000 | 1,400 | 22,900 |
| 2024-12-13 | 500 | 33,300 | 0 | 13,800 | 500 | 19,500 |
| 2024-12-06 | 400 | 28,700 | 0 | 12,700 | 400 | 16,000 |
| 2024-11-29 | 100 | 27,900 | 0 | 12,200 | 100 | 15,700 |
| 2024-11-22 | 200 | 31,600 | 0 | 15,700 | 200 | 15,900 |
| 2024-11-15 | 5,100 | 33,000 | 0 | 15,200 | 5,100 | 17,800 |
| 2024-11-08 | 1,600 | 11,100 | 0 | 3,200 | 1,600 | 7,900 |
| 2024-11-01 | 900 | 11,100 | 0 | 3,000 | 900 | 8,100 |
| 2024-10-25 | 700 | 10,000 | 0 | 2,800 | 700 | 7,200 |
| 2024-10-18 | 800 | 9,400 | 0 | 2,900 | 800 | 6,500 |
| 2024-10-11 | 800 | 9,900 | 0 | 3,100 | 800 | 6,800 |
| 2024-10-04 | 800 | 9,200 | 0 | 2,800 | 800 | 6,400 |
| 2024-09-27 | 700 | 5,800 | 0 | 700 | 700 | 5,100 |
| 2024-09-20 | 2,200 | 7,000 | 1,500 | 700 | 700 | 6,300 |
| 2024-09-13 | 1,100 | 7,200 | 800 | 1,000 | 300 | 6,200 |
| 2024-09-06 | 800 | 6,700 | 600 | 800 | 200 | 5,900 |
| 2024-08-30 | 400 | 6,600 | 100 | 800 | 300 | 5,800 |
| 2024-08-23 | 300 | 9,200 | 0 | 800 | 300 | 8,400 |
| 2024-08-16 | 300 | 9,800 | 0 | 1,000 | 300 | 8,800 |
| 2024-08-09 | 400 | 8,200 | 0 | 1,000 | 400 | 7,200 |
| 2024-08-02 | 100 | 6,900 | 0 | 1,100 | 100 | 5,800 |
| 2024-07-26 | 100 | 7,600 | 100 | 1,100 | 0 | 6,500 |
| 2024-07-19 | 400 | 3,900 | 0 | 700 | 400 | 3,200 |
| 2024-07-12 | 200 | 4,200 | 0 | 1,200 | 200 | 3,000 |
| 2024-07-05 | 400 | 4,100 | 0 | 1,500 | 400 | 2,600 |
| 2024-06-28 | 200 | 3,300 | 0 | 900 | 200 | 2,400 |
| 2024-06-21 | 300 | 3,000 | 0 | 900 | 300 | 2,100 |
| 2024-06-14 | 200 | 3,100 | 0 | 700 | 200 | 2,400 |
| 2024-06-07 | 300 | 2,700 | 0 | 500 | 300 | 2,200 |
| 2024-05-31 | 400 | 3,100 | 0 | 500 | 400 | 2,600 |
| 2024-05-24 | 400 | 2,800 | 0 | 500 | 400 | 2,300 |
| 2024-05-17 | 200 | 2,200 | 0 | 500 | 200 | 1,700 |
| 2024-05-10 | 300 | 2,400 | 0 | 400 | 300 | 2,000 |
| 2024-05-02 | 400 | 2,000 | 0 | 400 | 400 | 1,600 |
| 2024-04-26 | 400 | 1,800 | 0 | 400 | 400 | 1,400 |
| 2024-04-19 | 200 | 1,500 | 0 | 300 | 200 | 1,200 |
| 2024-04-12 | 300 | 1,800 | 0 | 400 | 300 | 1,400 |
| 2024-04-05 | 800 | 1,400 | 0 | 300 | 800 | 1,100 |
| 2024-03-29 | 1,500 | 1,000 | 0 | 200 | 1,500 | 800 |
| 2024-03-22 | 7,900 | 1,800 | 5,100 | 500 | 2,800 | 1,300 |
| 2024-03-15 | 5,300 | 2,100 | 3,200 | 400 | 2,100 | 1,700 |
| 2024-03-08 | 2,700 | 2,000 | 2,300 | 300 | 400 | 1,700 |
| 2024-03-01 | 1,600 | 1,700 | 1,100 | 300 | 500 | 1,400 |
| 2024-02-22 | 1,100 | 5,200 | 200 | 300 | 900 | 4,900 |
| 2024-02-16 | 1,000 | 5,600 | 200 | 500 | 800 | 5,100 |
| 2024-02-09 | 900 | 5,400 | 100 | 300 | 800 | 5,100 |
| 2024-02-02 | 1,500 | 5,300 | 100 | 400 | 1,400 | 4,900 |
| 2024-01-26 | 400 | 5,200 | 0 | 400 | 400 | 4,800 |
| 2024-01-19 | 400 | 5,400 | 0 | 500 | 400 | 4,900 |
| 2024-01-12 | 300 | 6,800 | 0 | 1,000 | 300 | 5,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-17 | UBS AG | 33,800 | 0.47% | ▼ | -1,500 | 2,578 | 2,584 | 2,565 | 2,575 | 17,300 |
| 2025-03-17 | UBS AG | 33,800 | 0.47% | ▼ | -1,500 | 2,578 | 2,584 | 2,565 | 2,575 | 17,300 |
| 2025-03-14 | UBS AG | 35,300 | 0.50% | ▲ | 2,555 | 2,577 | 2,551 | 2,577 | 11,400 | |
| 2025-02-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 18,700 | 0.26% | ▼ | -17,300 | 2,593 | 2,605 | 2,560 | 2,560 | 19,600 |
| 2025-02-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 18,700 | 0.26% | ▼ | -17,300 | 2,593 | 2,605 | 2,560 | 2,560 | 19,600 |
| 2025-01-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 36,000 | 0.51% | ▲ | 2,498 | 2,528 | 2,498 | 2,522 | 15,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250512 | 15:00 | 大成ラミックＧ | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250512 | 15:00 | 大成ラミックＧ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250324 | 15:00 | 大成ラミック | 海外子会社(孫会社)設立に関するお知らせ |
| 20250324 | 15:00 | 大成ラミック | 報酬委員会の設置に関するお知らせ |
| 20250210 | 15:00 | 大成ラミック | 配当予想の修正（創業60周年記念配当による増配）に関するお知らせ |
| 20250210 | 15:00 | 大成ラミック | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241111 | 15:00 | 大成ラミック | 通期連結業績予想の修正に関するお知らせ |
| 20241111 | 15:00 | 大成ラミック | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241111 | 15:00 | 大成ラミック | 役員人事およびCxO制(チーフオフィサー制)の導入に関するお知らせ |
| 20240902 | 15:00 | 大成ラミック | 持株会社体制移行後の子会社の商号及び代表取締役人事に関するお知らせ |
| 20240805 | 15:00 | 大成ラミック | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240325 | 15:00 | 大成ラミック | 会社分割による持株会社体制への移行準備開始及び子会社（分割準備会社）の設立に関するお知らせ |
| 20240213 | 15:00 | 大成ラミック | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | 大成ラミック | 役員人事に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TNAK | 350 | 2024-06-19 10:42 | 大成ラミック株式会社 | バーガンディ・アセット・マネジメント・リミテッド | 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 |
|---|---|---|---|
| 4994 | 1 | 大成ラミック株式会社 | 2025-06-07 06:27:36 |
| 4994 | 2 | プライバシーポリシー – IR | 大成ラミック株式会社 | 2024-06-18 14:33:31 |
| 4994 | 2 | お問い合わせ｜IR｜大成ラミック株式会社 | 2024-06-18 14:33:30 |
| 4994 | 2 | 電子公告 – IR | 大成ラミック株式会社 | 2024-06-18 14:33:28 |
| 4994 | 2 | IRカレンダー – IR | 大成ラミック株式会社 | 2024-06-18 14:33:27 |
| 4994 | 2 | IR資料 – IR | 大成ラミック株式会社 | 2024-06-18 14:33:26 |
| 4994 | 2 | 業績ハイライト – IR | 大成ラミック株式会社 | 2024-06-18 14:33:24 |
| 4994 | 2 | 社長メッセージ – IR | 大成ラミック株式会社 | 2024-06-18 14:33:23 |
| 4994 | 2 | IR | 大成ラミック株式会社 | 2024-06-14 23:36:57 |
| 4994 | 2 | IRニュース – IR | 大成ラミック株式会社 | 2024-06-14 23:36:56 |