| 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 | 2,650 | 2,665 | 2,643 | 2,663 | 7,200 | 18 | 101% | 100% | 47% | ▲ | 100% | 98% | 98% | 99% | 101% |
| 20240925 | 2,674 | 2,680 | 2,654 | 2,680 | 6,700 | 17 | 101% | 100% | 93% | ▲▲ | 102% | 97% | 97% | 99% | 101% |
| 20240926 | 2,686 | 2,752 | 2,683 | 2,752 | 22,900 | 72 | 103% | 102% | 342% | ▲▲▲ | 100% | 96% | 96% | 100% | 104% |
| 20240927 | 2,719 | 2,721 | 2,671 | 2,709 | 10,700 | -43 | 98% | 100% | 47% | ▼ | 98% | 98% | 98% | 98% | 102% |
| 20240930 | 2,680 | 2,690 | 2,632 | 2,632 | 15,300 | -77 | 97% | 98% | 143% | ▼▼ | 99% | 99% | 99% | 96% | 100% |
| 20241001 | 2,645 | 2,645 | 2,616 | 2,618 | 12,300 | -14 | 99% | 99% | 80% | ▼▼▼ | 99% | 100% | 100% | 95% | 100% |
| 20241002 | 2,623 | 2,626 | 2,602 | 2,602 | 16,100 | -16 | 99% | 99% | 131% | ▼▼▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241003 | 2,613 | 2,619 | 2,607 | 2,619 | 8,300 | 17 | 101% | 100% | 52% | ▲ | 100% | 100% | 100% | 95% | 101% |
| 20241004 | 2,615 | 2,616 | 2,607 | 2,612 | 9,200 | -7 | 100% | 100% | 111% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20241007 | 2,619 | 2,622 | 2,613 | 2,613 | 10,600 | 1 | 100% | 100% | 115% | ▲ | 99% | 100% | 100% | 95% | 100% |
| 20241008 | 2,612 | 2,612 | 2,591 | 2,598 | 15,600 | -15 | 99% | 99% | 147% | ▼ | 100% | 101% | 100% | 94% | 100% |
| 20241009 | 2,598 | 2,609 | 2,597 | 2,607 | 5,700 | 9 | 100% | 100% | 37% | ▲ | 100% | 100% | 100% | 95% | 100% |
| 20241010 | 2,612 | 2,614 | 2,600 | 2,612 | 2,800 | 5 | 100% | 100% | 49% | ▲▲ | 100% | 100% | 99% | 95% | 101% |
| 20241011 | 2,619 | 2,620 | 2,612 | 2,612 | 4,500 | 0 | 100% | 100% | 161% | -- | 100% | 100% | 99% | 95% | 101% |
| 20241015 | 2,616 | 2,622 | 2,612 | 2,612 | 8,900 | 0 | 100% | 100% | 198% | -- | 100% | 100% | 99% | 95% | 101% |
| 20241016 | 2,608 | 2,616 | 2,600 | 2,600 | 8,400 | -12 | 100% | 100% | 94% | ▼ | 100% | 100% | 99% | 94% | 100% |
| 20241017 | 2,603 | 2,612 | 2,602 | 2,604 | 4,500 | 4 | 100% | 100% | 54% | ▲ | 100% | 100% | 99% | 95% | 100% |
| 20241018 | 2,614 | 2,614 | 2,605 | 2,614 | 3,100 | 10 | 100% | 100% | 69% | ▲▲ | 100% | 99% | 99% | 95% | 101% |
| 20241021 | 2,612 | 2,619 | 2,609 | 2,617 | 5,900 | 3 | 100% | 100% | 190% | ▲▲▲ | 100% | 99% | 99% | 95% | 101% |
| 20241022 | 2,615 | 2,616 | 2,602 | 2,605 | 5,800 | -12 | 100% | 100% | 98% | ▼ | 100% | 100% | 99% | 95% | 100% |
| 20241023 | 2,606 | 2,615 | 2,605 | 2,606 | 3,900 | 1 | 100% | 100% | 67% | ▲ | 100% | 100% | 99% | 95% | 100% |
| 20241024 | 2,605 | 2,605 | 2,589 | 2,594 | 14,400 | -12 | 100% | 100% | 369% | ▼ | 99% | 99% | 99% | 94% | 100% |
| 20241025 | 2,596 | 2,596 | 2,551 | 2,581 | 15,900 | -13 | 99% | 99% | 110% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241028 | 2,588 | 2,605 | 2,588 | 2,599 | 6,600 | 18 | 101% | 100% | 42% | ▲ | 100% | 99% | 99% | 99% | 101% |
| 20241029 | 2,598 | 2,602 | 2,593 | 2,598 | 7,300 | -1 | 100% | 100% | 111% | ▼ | 98% | 99% | 99% | 99% | 101% |
| 20241030 | 2,598 | 2,598 | 2,551 | 2,551 | 24,900 | -47 | 98% | 98% | 341% | ▼▼ | 101% | 100% | 100% | 97% | 100% |
| 20241031 | 2,561 | 2,581 | 2,561 | 2,577 | 11,500 | 26 | 101% | 101% | 46% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241101 | 2,570 | 2,580 | 2,568 | 2,577 | 4,100 | 0 | 100% | 100% | 36% | -- | 99% | 100% | 99% | 98% | 101% |
| 20241105 | 2,584 | 2,588 | 2,565 | 2,565 | 6,100 | -12 | 100% | 99% | 149% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20241106 | 2,565 | 2,570 | 2,558 | 2,561 | 10,600 | -4 | 100% | 100% | 174% | ▼▼ | 100% | 101% | 100% | 98% | 100% |
| 20241107 | 2,561 | 2,575 | 2,559 | 2,567 | 10,500 | 6 | 100% | 100% | 99% | ▲ | 100% | 99% | 100% | 98% | 101% |
| 20241108 | 2,561 | 2,575 | 2,552 | 2,552 | 8,700 | -15 | 99% | 100% | 83% | ▼ | 101% | 98% | 100% | 98% | 100% |
| 20241111 | 2,561 | 2,638 | 2,561 | 2,575 | 34,400 | 23 | 101% | 101% | 395% | ▲ | 100% | 98% | 99% | 98% | 101% |
| 20241112 | 2,581 | 2,596 | 2,576 | 2,583 | 12,300 | 8 | 100% | 100% | 36% | ▲▲ | 98% | 99% | 98% | 99% | 101% |
| 20241113 | 2,595 | 2,595 | 2,500 | 2,546 | 41,800 | -37 | 99% | 98% | 340% | ▼ | 98% | 100% | 100% | 97% | 100% |
| 20241114 | 2,550 | 2,550 | 2,498 | 2,505 | 33,400 | -41 | 98% | 98% | 80% | ▼▼ | 100% | 102% | 101% | 96% | 100% |
| 20241115 | 2,517 | 2,532 | 2,505 | 2,517 | 12,800 | 12 | 100% | 100% | 38% | ▲ | 101% | 102% | 101% | 96% | 100% |
| 20241118 | 2,525 | 2,548 | 2,525 | 2,540 | 12,300 | 23 | 101% | 101% | 96% | ▲▲ | 101% | 101% | 100% | 97% | 101% |
| 20241119 | 2,541 | 2,560 | 2,541 | 2,560 | 10,100 | 20 | 101% | 101% | 82% | ▲▲▲ | 100% | 99% | 99% | 98% | 102% |
| 20241120 | 2,566 | 2,566 | 2,553 | 2,560 | 3,600 | 0 | 100% | 100% | 36% | -- | 99% | 99% | 99% | 98% | 102% |
| 20241121 | 2,565 | 2,565 | 2,552 | 2,552 | 2,600 | -8 | 100% | 99% | 72% | ▼ | 100% | 99% | 100% | 98% | 102% |
| 20241122 | 2,561 | 2,568 | 2,552 | 2,568 | 6,600 | 16 | 101% | 100% | 254% | ▲ | 99% | 98% | 99% | 99% | 103% |
| 20241125 | 2,570 | 2,586 | 2,550 | 2,550 | 17,700 | -18 | 99% | 99% | 268% | ▼ | 100% | 98% | 99% | 98% | 102% |
| 20241126 | 2,550 | 2,564 | 2,548 | 2,549 | 3,800 | -1 | 100% | 100% | 21% | ▼▼ | 99% | 99% | 98% | 98% | 102% |
| 20241127 | 2,550 | 2,550 | 2,520 | 2,523 | 8,300 | -26 | 99% | 99% | 218% | ▼▼▼ | 100% | 100% | 99% | 98% | 101% |
| 20241128 | 2,523 | 2,533 | 2,512 | 2,524 | 6,400 | 1 | 100% | 100% | 77% | ▲ | 99% | 99% | 98% | 98% | 101% |
| 20241129 | 2,524 | 2,524 | 2,505 | 2,505 | 11,200 | -19 | 99% | 99% | 175% | ▼ | 100% | 101% | 99% | 97% | 100% |
| 20241202 | 2,505 | 2,518 | 2,505 | 2,505 | 8,800 | 0 | 100% | 100% | 79% | -- | 100% | 102% | 99% | 97% | 100% |
| 20241203 | 2,511 | 2,517 | 2,506 | 2,517 | 9,900 | 12 | 100% | 100% | 113% | ▲ | 99% | 102% | 98% | 97% | 100% |
| 20241204 | 2,513 | 2,513 | 2,495 | 2,499 | 18,100 | -18 | 99% | 99% | 183% | ▼ | 100% | 101% | 98% | 97% | 100% |
| 20241205 | 2,499 | 2,510 | 2,495 | 2,510 | 8,700 | 11 | 100% | 100% | 48% | ▲ | 101% | 100% | 97% | 97% | 100% |
| 20241206 | 2,508 | 2,536 | 2,505 | 2,536 | 10,500 | 26 | 101% | 101% | 121% | ▲▲ | 101% | 99% | 0% | 98% | 101% |
| 20241209 | 2,536 | 2,555 | 2,535 | 2,552 | 9,100 | 16 | 101% | 101% | 87% | ▲▲▲ | 98% | 96% | 0% | 99% | 102% |
| 20241210 | 2,560 | 2,562 | 2,518 | 2,519 | 18,600 | -33 | 99% | 98% | 204% | ▼ | 100% | 98% | 0% | 98% | 101% |
| 20241211 | 2,519 | 2,530 | 2,510 | 2,510 | 12,100 | -9 | 100% | 100% | 65% | ▼▼ | 99% | 98% | 0% | 98% | 100% |
| 20241212 | 2,519 | 2,525 | 2,496 | 2,500 | 20,800 | -10 | 100% | 99% | 172% | ▼▼▼ | 99% | 99% | 0% | 97% | 100% |
| 20241213 | 2,490 | 2,490 | 2,461 | 2,464 | 39,700 | -36 | 99% | 99% | 191% | ▼▼▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241216 | 2,475 | 2,478 | 2,465 | 2,470 | 14,200 | 6 | 100% | 100% | 36% | ▲ | 100% | 98% | 0% | 96% | 100% |
| 20241217 | 2,477 | 2,477 | 2,469 | 2,475 | 9,100 | 5 | 100% | 100% | 64% | ▲▲ | 99% | 0% | 0% | 96% | 100% |
| 20241218 | 2,480 | 2,480 | 2,459 | 2,459 | 23,500 | -16 | 99% | 99% | 258% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 2,453 | 2,459 | 2,441 | 2,441 | 25,500 | -18 | 99% | 100% | 109% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241220 | 2,446 | 2,456 | 2,423 | 2,423 | 28,800 | -18 | 99% | 99% | 113% | ▼▼▼ | % | % | % | 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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-12-21 20:26:22 |
| 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 |