| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 7,800 | 7,855 | 7,725 | 7,751 | 289,700 | -83 | 99% | 99% | 94% | ▼▼▼▼ | 99% | 103% | 93% | 91% | 100% |
| 20240726 | 7,777 | 7,830 | 7,677 | 7,679 | 204,200 | -72 | 99% | 99% | 70% | ▼▼▼▼▼ | 101% | 96% | 93% | 90% | 100% |
| 20240729 | 7,810 | 7,949 | 7,740 | 7,917 | 184,100 | 238 | 103% | 101% | 90% | ▲ | 100% | 89% | 92% | 93% | 103% |
| 20240730 | 7,900 | 7,967 | 7,845 | 7,920 | 211,200 | 3 | 100% | 100% | 115% | ▲▲ | 102% | 87% | 93% | 93% | 103% |
| 20240731 | 7,830 | 8,160 | 7,812 | 7,983 | 413,300 | 63 | 101% | 102% | 196% | ▲▲▲ | 96% | 88% | 93% | 94% | 104% |
| 20240801 | 7,791 | 7,916 | 7,371 | 7,460 | 531,900 | -523 | 93% | 96% | 129% | ▼ | 98% | 94% | 101% | 87% | 100% |
| 20240802 | 7,201 | 7,274 | 7,027 | 7,037 | 512,000 | -423 | 94% | 98% | 96% | ▼▼ | 95% | 104% | 111% | 82% | 100% |
| 20240805 | 6,587 | 6,830 | 6,139 | 6,233 | 548,300 | -804 | 89% | 95% | 107% | ▼▼▼ | 101% | 103% | 109% | 73% | 100% |
| 20240806 | 6,765 | 7,008 | 6,655 | 6,830 | 342,000 | 597 | 110% | 101% | 62% | ▲ | 101% | 105% | 110% | 80% | 110% |
| 20240807 | 6,700 | 7,021 | 6,700 | 6,800 | 401,100 | -30 | 100% | 101% | 117% | ▼ | 100% | 106% | 110% | 80% | 109% |
| 20240808 | 6,710 | 6,847 | 6,680 | 6,717 | 286,200 | -83 | 99% | 100% | 71% | ▼▼ | 101% | 106% | 108% | 79% | 108% |
| 20240809 | 6,817 | 6,926 | 6,765 | 6,856 | 272,300 | 139 | 102% | 101% | 95% | ▲ | 100% | 104% | 106% | 80% | 110% |
| 20240813 | 6,956 | 7,009 | 6,854 | 6,968 | 279,500 | 112 | 102% | 100% | 103% | ▲▲ | 101% | 104% | 106% | 82% | 112% |
| 20240814 | 6,932 | 7,085 | 6,901 | 7,012 | 146,700 | 44 | 101% | 101% | 52% | ▲▲▲ | 102% | 103% | 106% | 82% | 112% |
| 20240815 | 6,968 | 7,117 | 6,961 | 7,085 | 206,700 | 73 | 101% | 102% | 141% | ▲▲▲▲ | 100% | 99% | 101% | 83% | 114% |
| 20240816 | 7,249 | 7,262 | 7,149 | 7,248 | 170,700 | 163 | 102% | 100% | 83% | ▲▲▲▲▲ | 98% | 100% | 101% | 85% | 116% |
| 20240819 | 7,248 | 7,305 | 7,112 | 7,139 | 185,600 | -109 | 98% | 98% | 109% | ▼ | 100% | 100% | 102% | 85% | 115% |
| 20240820 | 7,201 | 7,238 | 7,142 | 7,195 | 101,700 | 56 | 101% | 100% | 55% | ▲ | 101% | 101% | 101% | 90% | 115% |
| 20240821 | 7,112 | 7,211 | 7,102 | 7,211 | 98,200 | 16 | 100% | 101% | 97% | ▲▲ | 99% | 100% | 99% | 90% | 116% |
| 20240822 | 7,211 | 7,211 | 7,110 | 7,168 | 125,400 | -43 | 99% | 99% | 128% | ▼ | 100% | 101% | 100% | 90% | 115% |
| 20240823 | 7,203 | 7,267 | 7,172 | 7,229 | 110,000 | 61 | 101% | 100% | 88% | ▲ | 100% | 102% | 101% | 91% | 116% |
| 20240826 | 7,135 | 7,155 | 7,087 | 7,110 | 159,100 | -119 | 98% | 100% | 145% | ▼ | 101% | 103% | 102% | 89% | 114% |
| 20240827 | 7,111 | 7,250 | 7,099 | 7,211 | 157,000 | 101 | 101% | 101% | 99% | ▲ | 101% | 103% | 103% | 90% | 116% |
| 20240828 | 7,131 | 7,228 | 7,131 | 7,213 | 144,400 | 2 | 100% | 101% | 92% | ▲▲ | 101% | 102% | 102% | 90% | 116% |
| 20240829 | 7,198 | 7,260 | 7,151 | 7,246 | 355,300 | 33 | 100% | 101% | 246% | ▲▲▲ | 100% | 99% | 102% | 97% | 116% |
| 20240830 | 7,251 | 7,318 | 7,230 | 7,255 | 168,700 | 9 | 100% | 100% | 47% | ▲▲▲▲ | 100% | 97% | 101% | 100% | 116% |
| 20240902 | 7,310 | 7,351 | 7,271 | 7,300 | 146,000 | 45 | 101% | 100% | 87% | ▲▲▲▲▲ | 100% | 96% | 100% | 100% | 117% |
| 20240903 | 7,371 | 7,391 | 7,311 | 7,352 | 96,500 | 52 | 101% | 100% | 66% | ▲▲▲▲▲▲ | 100% | 98% | 102% | 100% | 109% |
| 20240904 | 7,202 | 7,264 | 7,172 | 7,194 | 173,400 | -158 | 98% | 100% | 180% | ▼ | 100% | 99% | 103% | 98% | 107% |
| 20240905 | 7,140 | 7,239 | 7,043 | 7,113 | 152,900 | -81 | 99% | 100% | 88% | ▼▼ | 99% | 99% | 104% | 97% | 106% |
| 20240906 | 7,100 | 7,120 | 6,991 | 7,047 | 141,000 | -66 | 99% | 99% | 92% | ▼▼▼ | 102% | 103% | 107% | 96% | 103% |
| 20240909 | 6,892 | 7,072 | 6,873 | 7,020 | 182,700 | -27 | 100% | 102% | 130% | ▼▼▼▼ | 100% | 101% | 105% | 95% | 101% |
| 20240910 | 7,046 | 7,120 | 7,046 | 7,065 | 168,600 | 45 | 101% | 100% | 92% | ▲ | 99% | 102% | 105% | 96% | 101% |
| 20240911 | 6,986 | 7,035 | 6,840 | 6,902 | 186,900 | -163 | 98% | 99% | 111% | ▼ | 101% | 102% | 105% | 94% | 100% |
| 20240912 | 7,002 | 7,062 | 6,920 | 7,045 | 163,400 | 143 | 102% | 101% | 87% | ▲ | 101% | 102% | 104% | 96% | 102% |
| 20240913 | 7,045 | 7,119 | 7,004 | 7,093 | 183,200 | 48 | 101% | 101% | 112% | ▲▲ | 99% | 102% | 103% | 96% | 103% |
| 20240917 | 7,097 | 7,120 | 6,921 | 7,021 | 163,100 | -72 | 99% | 99% | 89% | ▼ | 101% | 103% | 104% | 95% | 102% |
| 20240918 | 7,050 | 7,108 | 7,025 | 7,103 | 107,400 | 82 | 101% | 101% | 66% | ▲ | 99% | 103% | 103% | 97% | 103% |
| 20240919 | 7,151 | 7,179 | 7,104 | 7,113 | 111,300 | 10 | 100% | 99% | 104% | ▲▲ | 100% | 102% | 102% | 97% | 103% |
| 20240920 | 7,200 | 7,299 | 7,177 | 7,216 | 234,200 | 103 | 101% | 100% | 210% | ▲▲▲ | 100% | 99% | 100% | 98% | 105% |
| 20240924 | 7,276 | 7,286 | 7,222 | 7,242 | 177,400 | 26 | 100% | 100% | 76% | ▲▲▲▲ | 100% | 99% | 101% | 99% | 105% |
| 20240925 | 7,249 | 7,290 | 7,207 | 7,274 | 187,100 | 32 | 100% | 100% | 105% | ▲▲▲▲▲ | 101% | 99% | 100% | 99% | 105% |
| 20240926 | 7,300 | 7,365 | 7,244 | 7,365 | 265,900 | 91 | 101% | 101% | 142% | ▲▲▲▲▲▲ | 101% | 101% | 101% | 100% | 107% |
| 20240927 | 7,200 | 7,269 | 7,156 | 7,237 | 171,300 | -128 | 98% | 101% | 64% | ▼ | 101% | 104% | 103% | 98% | 105% |
| 20240930 | 7,070 | 7,200 | 7,060 | 7,157 | 171,500 | -80 | 99% | 101% | 100% | ▼▼ | 101% | 103% | 101% | 97% | 104% |
| 20241001 | 7,137 | 7,198 | 7,115 | 7,195 | 136,500 | 38 | 101% | 101% | 80% | ▲ | 100% | 102% | 99% | 98% | 104% |
| 20241002 | 7,215 | 7,295 | 7,179 | 7,197 | 142,300 | 2 | 100% | 100% | 104% | ▲▲ | 98% | 99% | 98% | 98% | 104% |
| 20241003 | 7,347 | 7,347 | 7,233 | 7,236 | 121,600 | 39 | 101% | 98% | 85% | ▲▲▲ | 101% | 100% | 98% | 98% | 105% |
| 20241004 | 7,291 | 7,359 | 7,273 | 7,340 | 138,900 | 104 | 101% | 101% | 114% | ▲▲▲▲ | 99% | 98% | 95% | 100% | 106% |
| 20241007 | 7,434 | 7,439 | 7,338 | 7,344 | 119,800 | 4 | 100% | 99% | 86% | ▲▲▲▲▲ | 99% | 99% | 0% | 100% | 106% |
| 20241008 | 7,328 | 7,337 | 7,222 | 7,243 | 104,500 | -101 | 99% | 99% | 87% | ▼ | 100% | 99% | 0% | 98% | 105% |
| 20241009 | 7,296 | 7,334 | 7,228 | 7,296 | 126,500 | 53 | 101% | 100% | 121% | ▲ | 100% | 98% | 0% | 99% | 106% |
| 20241010 | 7,300 | 7,303 | 7,222 | 7,268 | 76,900 | -28 | 100% | 100% | 61% | ▼ | 100% | 98% | 0% | 99% | 105% |
| 20241011 | 7,285 | 7,314 | 7,226 | 7,265 | 100,400 | -3 | 100% | 100% | 131% | ▼▼ | 99% | 98% | 0% | 99% | 103% |
| 20241015 | 7,303 | 7,313 | 7,155 | 7,248 | 137,100 | -17 | 100% | 99% | 137% | ▼▼▼ | 100% | 99% | 0% | 98% | 103% |
| 20241016 | 7,180 | 7,299 | 7,156 | 7,182 | 96,700 | -66 | 99% | 100% | 71% | ▼▼▼▼ | 99% | 98% | 0% | 98% | 102% |
| 20241017 | 7,230 | 7,240 | 7,158 | 7,158 | 70,700 | -24 | 100% | 99% | 73% | ▼▼▼▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241018 | 7,199 | 7,221 | 7,162 | 7,170 | 63,900 | 12 | 100% | 100% | 90% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241021 | 7,168 | 7,235 | 7,134 | 7,142 | 83,700 | -28 | 100% | 100% | 131% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 7,135 | 7,142 | 7,032 | 7,051 | 132,100 | -91 | 99% | 99% | 158% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 18,600 | 1,063,300 | 10,100 | 984,600 | 8,500 | 78,700 |
| 2024-10-11 | 18,700 | 1,067,100 | 10,100 | 987,900 | 8,600 | 79,200 |
| 2024-10-04 | 20,300 | 1,066,000 | 10,100 | 987,900 | 10,200 | 78,100 |
| 2024-09-27 | 21,200 | 1,085,100 | 10,100 | 990,800 | 11,100 | 94,300 |
| 2024-09-20 | 26,700 | 1,116,700 | 17,100 | 995,100 | 9,600 | 121,600 |
| 2024-09-13 | 17,700 | 1,146,700 | 10,100 | 1,011,400 | 7,600 | 135,300 |
| 2024-09-06 | 11,300 | 1,144,400 | 3,900 | 1,008,500 | 7,400 | 135,900 |
| 2024-08-30 | 11,600 | 1,126,800 | 3,900 | 1,005,500 | 7,700 | 121,300 |
| 2024-08-23 | 11,200 | 1,132,600 | 4,100 | 1,004,800 | 7,100 | 127,800 |
| 2024-08-16 | 8,100 | 1,129,800 | 4,000 | 1,007,000 | 4,100 | 122,800 |
| 2024-08-09 | 7,900 | 1,149,600 | 3,900 | 1,032,700 | 4,000 | 116,900 |
| 2024-08-02 | 11,800 | 1,180,200 | 3,900 | 1,021,700 | 7,900 | 158,500 |
| 2024-07-26 | 35,600 | 1,128,400 | 4,100 | 1,011,800 | 31,500 | 116,600 |
| 2024-07-19 | 13,200 | 1,045,500 | 4,900 | 978,300 | 8,300 | 67,200 |
| 2024-07-12 | 10,200 | 1,046,200 | 5,000 | 973,400 | 5,200 | 72,800 |
| 2024-07-05 | 10,200 | 1,075,200 | 5,100 | 1,002,000 | 5,100 | 73,200 |
| 2024-06-28 | 14,000 | 1,125,000 | 4,100 | 1,008,400 | 9,900 | 116,600 |
| 2024-06-21 | 10,500 | 1,157,900 | 4,100 | 1,000,700 | 6,400 | 157,200 |
| 2024-06-14 | 8,900 | 1,085,800 | 4,100 | 959,200 | 4,800 | 126,600 |
| 2024-06-07 | 13,000 | 960,800 | 4,200 | 904,600 | 8,800 | 56,200 |
| 2024-05-31 | 10,400 | 947,600 | 4,200 | 901,400 | 6,200 | 46,200 |
| 2024-05-24 | 16,800 | 971,300 | 5,300 | 924,000 | 11,500 | 47,300 |
| 2024-05-17 | 15,700 | 922,900 | 4,200 | 893,500 | 11,500 | 29,400 |
| 2024-05-10 | 15,100 | 925,300 | 4,200 | 894,900 | 10,900 | 30,400 |
| 2024-05-02 | 15,000 | 929,200 | 4,200 | 892,400 | 10,800 | 36,800 |
| 2024-04-26 | 11,400 | 909,300 | 4,100 | 863,600 | 7,300 | 45,700 |
| 2024-04-19 | 10,900 | 863,000 | 4,100 | 825,200 | 6,800 | 37,800 |
| 2024-04-12 | 13,900 | 821,900 | 4,100 | 787,500 | 9,800 | 34,400 |
| 2024-04-05 | 14,000 | 824,900 | 4,100 | 788,500 | 9,900 | 36,400 |
| 2024-03-29 | 14,500 | 769,700 | 4,100 | 743,100 | 10,400 | 26,600 |
| 2024-03-22 | 16,200 | 768,100 | 4,100 | 744,300 | 12,100 | 23,800 |
| 2024-03-15 | 15,300 | 767,900 | 4,100 | 742,000 | 11,200 | 25,900 |
| 2024-03-08 | 15,700 | 784,100 | 4,100 | 756,400 | 11,600 | 27,700 |
| 2024-03-01 | 16,800 | 787,400 | 4,100 | 759,800 | 12,700 | 27,600 |
| 2024-02-22 | 17,900 | 797,000 | 4,100 | 764,700 | 13,800 | 32,300 |
| 2024-02-16 | 18,800 | 794,700 | 4,200 | 768,500 | 14,600 | 26,200 |
| 2024-02-09 | 17,400 | 826,600 | 4,200 | 793,900 | 13,200 | 32,700 |
| 2024-02-02 | 20,400 | 828,200 | 4,200 | 796,100 | 16,200 | 32,100 |
| 2024-01-26 | 18,800 | 787,900 | 4,400 | 763,800 | 14,400 | 24,100 |
| 2024-01-19 | 20,900 | 802,400 | 4,400 | 777,000 | 16,500 | 25,400 |
| 2024-01-12 | 23,400 | 921,800 | 4,400 | 899,300 | 19,000 | 22,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240822 | 15:00 | 大和工 | 代表取締役の異動に関するお知らせ |
| 20240731 | 13:00 | 大和工 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240724 | 14:00 | 大和工 | 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 |
| 20240625 | 14:00 | 大和工 | 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 |
| 20240531 | 15:00 | 大和工 | 特定子会社の異動を伴うインドネシア法人の株式取得完了及び商号変更のお知らせ |
| 20240430 | 13:00 | 大和工 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240430 | 13:00 | 大和工 | 剰余金の配当に関するお知らせ |
| 20240430 | 13:00 | 大和工 | 代表取締役の異動および執行役員人事に関するお知らせ |
| 20240430 | 13:00 | 大和工 | 取締役の異動に関するお知らせ |
| 20240430 | 13:00 | 大和工 | 投資単位の引下げに関する考え方および方針等について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U9K5 | 350 | 2024-08-22 14:58 | 大和工業株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 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 |
|---|---|---|---|
| 5444 | 1 | 大和工業株式会社 | 2024-10-22 23:22:21 |
| 5444 | 2 | 業績ハイライト｜株主・投資家情報｜大和工業株式会社 | 2024-06-14 19:45:58 |
| 5444 | 2 | 株価情報｜株主・投資家情報｜大和工業株式会社 | 2024-06-14 19:45:57 |
| 5444 | 2 | 電子公告｜IR資料室｜株主・投資家情報｜大和工業株式会社 | 2024-06-14 19:45:56 |
| 5444 | 2 | 有価証券報告書・四半期報告書｜IR資料室｜株主・投資家情報｜大和工業株式会社 | 2024-06-14 19:45:55 |
| 5444 | 2 | 決算説明資料｜IR資料室｜株主・投資家情報｜大和工業株式会社 | 2024-06-14 19:45:54 |
| 5444 | 2 | 決算短信｜IR資料室｜株主・投資家情報｜大和工業株式会社 | 2024-06-14 19:45:53 |
| 5444 | 2 | 株主・投資家情報｜大和工業株式会社 | 2024-06-14 19:45:51 |
| 5444 | 2 | IRカレンダー｜株主・投資家情報｜大和工業株式会社 | 2024-06-14 16:56:26 |
| 5444 | 2 | 株主・株式情報｜株主・投資家情報｜大和工業株式会社 | 2024-06-14 16:56:22 |