5444--大和工-【鉄鋼】【電炉】H形鋼や溝形鋼が主体日米韓タイに製造拠点
売上高:1634790-当期純利益:700180-総資産:6087830-時価:582920000----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503108,0688,0797,8407,840294,600-23597%97%134%▼▼101%105%109%95%101%
202503117,7247,8267,7037,796292,800-4499%101%99%▼▼▼103%104%106%95%101%
202503127,8838,1767,8838,140454,300344104%103%155%99%101%99%99%104%
202503138,2298,3008,1648,164291,50024100%99%64%▲▲99%103%99%99%105%
202503148,1448,1798,0608,060168,500-10499%99%58%101%104%100%98%103%
202503178,0808,1708,0788,142175,30082101%101%104%100%102%99%99%104%
202503188,1598,2198,1208,195159,90053101%100%91%▲▲101%103%101%99%105%
202503198,2088,3398,2088,328171,900133102%101%108%▲▲▲100%101%100%100%107%
202503218,3708,4408,3468,388360,50060101%100%210%▲▲▲▲98%100%99%100%108%
202503248,4108,4108,2738,282187,300-10699%98%52%100%98%100%99%106%
202503258,3218,3758,2638,328156,20046101%100%83%100%95%99%99%107%
202503268,4508,4968,4148,419242,50091101%100%155%▲▲100%96%99%100%108%
202503278,4188,4188,3048,393195,400-26100%100%81%101%99%103%100%108%
202503288,1008,2598,0948,180221,900-21397%101%114%▼▼100%100%105%97%105%
202503317,9067,9477,7927,908287,100-27297%100%129%▼▼▼100%94%106%94%101%
202504018,0088,0617,9718,041155,400133102%100%54%100%90%105%96%103%
202504028,0708,1007,9898,047186,5006100%100%120%▲▲101%98%109%96%103%
202504037,8117,9147,8047,901234,400-14698%101%126%98%99%110%94%101%
202504047,7007,7627,3897,523254,900-37895%98%109%▼▼101%108%118%89%100%
202504087,2007,4687,1967,245311,600-27896%101%122%▼▼▼102%110%120%86%100%
202504097,1007,3936,9897,265323,20020100%102%104%100%104%111%86%100%
202504107,6507,7047,5237,638235,200373105%100%73%▲▲103%112%115%91%105%
202504117,4107,6967,3857,645202,5007100%103%86%▲▲▲100%108%110%91%106%
202504147,7447,8817,7397,781163,900136102%100%81%▲▲▲▲100%105%108%92%107%
202504157,8777,8987,8107,838189,90057101%100%116%▲▲▲▲▲100%103%108%93%108%
202504167,9208,0467,8907,956286,600118102%100%151%▲▲▲▲▲▲103%102%105%95%110%
202504178,0968,3498,0968,329385,400373105%103%134%▲▲▲▲▲▲▲99%99%101%99%115%
202504188,4008,4188,2478,310258,500-19100%99%67%98%100%103%99%115%
202504218,2858,2858,0498,140369,100-17098%98%143%▼▼100%102%105%97%112%
202504228,1468,1908,0928,162214,90022100%100%58%100%103%103%97%113%
202504238,2508,3008,2288,236259,30074101%100%121%▲▲100%103%103%98%114%
202504248,2718,3408,2368,274245,00038100%100%94%▲▲▲99%100%102%99%114%
202504258,3608,3998,2478,268219,800-6100%99%90%100%101%103%99%114%
202504288,3208,3608,2888,326206,40058101%100%94%102%100%102%100%115%
202504308,3508,4897,9468,489681,400163102%102%330%▲▲99%102%102%100%117%
202505018,3508,4558,1588,300460,500-18998%99%68%100%102%105%98%115%
202505028,3428,4068,2568,369307,50069101%100%67%100%101%106%99%116%
202505078,3998,4258,2738,365282,400-4100%100%92%100%102%110%99%115%
202505088,3018,3748,2608,331150,100-34100%100%53%▼▼101%101%108%98%115%
202505098,4008,4798,3388,476221,400145102%101%148%101%101%108%100%117%
202505128,4328,4828,3738,478138,7002100%101%63%▲▲100%100%107%100%111%
202505138,5058,5288,4208,478218,7000100%100%158%--100%101%108%100%111%
202505148,4648,5008,4068,495167,70017100%100%77%100%101%108%100%109%
202505158,4028,4708,3518,377137,800-11899%100%82%101%101%108%99%107%
202505168,4008,5358,3798,525177,500148102%101%129%100%99%107%100%107%
202505198,5258,5508,4648,508145,900-17100%100%82%99%100%107%100%105%
202505208,5308,5708,4508,486164,100-22100%99%112%▼▼99%100%107%100%104%
202505218,5388,5848,4458,459109,600-27100%99%67%▼▼▼99%100%106%99%104%
202505228,4408,4408,3648,38093,900-7999%99%86%▼▼▼▼100%101%107%98%103%
202505238,3868,4758,3868,414121,20034100%100%129%101%101%0%99%102%
202505268,4308,5498,4058,539161,300125101%101%133%▲▲99%102%0%100%103%
202505278,5398,5538,4548,480131,100-5999%99%81%99%105%0%99%103%
202505288,5108,5608,4158,415137,700-6599%99%105%▼▼100%108%0%99%101%
202505298,4298,5408,4258,463118,20048101%100%86%102%108%0%99%102%
202505308,4258,5598,4098,553144,60090101%102%122%▲▲99%102%0%100%103%
202506028,8108,9468,6318,741483,600188102%99%334%▲▲▲101%101%0%100%105%
202506038,8388,9198,7418,906243,100165102%101%50%▲▲▲▲101%0%0%100%107%
202506048,9979,1658,9219,107395,700201102%101%163%▲▲▲▲▲99%0%0%100%109%
202506058,9579,0398,9098,909191,200-19898%99%48%101%0%0%98%106%
202506068,9098,9778,8828,968117,10059101%101%61%%%%98%107%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3025,400556,9003,500542,20021,90014,700
2025-05-2322,900568,1003,400552,90019,50015,200
2025-05-1622,100601,1003,600586,00018,50015,100
2025-05-0926,800693,5004,300676,80022,50016,700
2025-05-0224,700762,4003,700745,30021,00017,100
2025-04-2518,700840,0003,600822,50015,10017,500
2025-04-1817,700873,9006,000853,80011,70020,100
2025-04-1112,700877,2007,100856,3005,60020,900
2025-04-0414,100941,2007,200915,7006,90025,500
2025-03-2818,000941,0007,300921,90010,70019,100
2025-03-2117,200965,4007,000943,50010,20021,900
2025-03-1417,200976,6007,000953,80010,20022,800
2025-03-0714,300986,7007,100947,3007,20039,400
2025-02-2811,200993,2004,800953,8006,40039,400
2025-02-2113,000989,2004,900949,6008,10039,600
2025-02-1413,900987,3004,700957,5009,20029,800
2025-02-0710,000986,1004,700951,9005,30034,200
2025-01-3113,100998,4004,300959,1008,80039,300
2025-01-2414,8001,041,6009,600990,0005,20051,600
2025-01-1714,7001,032,5009,600984,5005,10048,000
2025-01-1014,1001,043,7009,600992,3004,50051,400
2024-12-2713,1001,034,5005,000984,6008,10049,900
2024-12-2010,9001,039,4005,100986,9005,80052,500
2024-12-1314,4001,045,8004,900990,4009,50055,400
2024-12-0615,1001,046,2004,900984,70010,20061,500
2024-11-2916,5001,030,7005,300983,00011,20047,700
2024-11-2216,9001,020,9006,400979,10010,50041,800
2024-11-1517,4001,038,5006,700994,40010,70044,100
2024-11-0815,5001,036,1005,800992,8009,70043,300
2024-11-019,8001,068,1005,200991,6004,60076,500
2024-10-2519,2001,084,20010,100996,8009,10087,400
2024-10-1818,6001,063,30010,100984,6008,50078,700
2024-10-1118,7001,067,10010,100987,9008,60079,200
2024-10-0420,3001,066,00010,100987,90010,20078,100
2024-09-2721,2001,085,10010,100990,80011,10094,300
2024-09-2026,7001,116,70017,100995,1009,600121,600
2024-09-1317,7001,146,70010,1001,011,4007,600135,300
2024-09-0611,3001,144,4003,9001,008,5007,400135,900
2024-08-3011,6001,126,8003,9001,005,5007,700121,300
2024-08-2311,2001,132,6004,1001,004,8007,100127,800
2024-08-168,1001,129,8004,0001,007,0004,100122,800
2024-08-097,9001,149,6003,9001,032,7004,000116,900
2024-08-0211,8001,180,2003,9001,021,7007,900158,500
2024-07-2635,6001,128,4004,1001,011,80031,500116,600
2024-07-1913,2001,045,5004,900978,3008,30067,200
2024-07-1210,2001,046,2005,000973,4005,20072,800
2024-07-0510,2001,075,2005,1001,002,0005,10073,200
2024-06-2814,0001,125,0004,1001,008,4009,900116,600
2024-06-2110,5001,157,9004,1001,000,7006,400157,200
2024-06-148,9001,085,8004,100959,2004,800126,600
2024-06-0713,000960,8004,200904,6008,80056,200
2024-05-3110,400947,6004,200901,4006,20046,200
2024-05-2416,800971,3005,300924,00011,50047,300
2024-05-1715,700922,9004,200893,50011,50029,400
2024-05-1015,100925,3004,200894,90010,90030,400
2024-05-0215,000929,2004,200892,40010,80036,800
2024-04-2611,400909,3004,100863,6007,30045,700
2024-04-1910,900863,0004,100825,2006,80037,800
2024-04-1213,900821,9004,100787,5009,80034,400
2024-04-0514,000824,9004,100788,5009,90036,400
2024-03-2914,500769,7004,100743,10010,40026,600
2024-03-2216,200768,1004,100744,30012,10023,800
2024-03-1515,300767,9004,100742,00011,20025,900
2024-03-0815,700784,1004,100756,40011,60027,700
2024-03-0116,800787,4004,100759,80012,70027,600
2024-02-2217,900797,0004,100764,70013,80032,300
2024-02-1618,800794,7004,200768,50014,60026,200
2024-02-0917,400826,6004,200793,90013,20032,700
2024-02-0220,400828,2004,200796,10016,20032,100
2024-01-2618,800787,9004,400763,80014,40024,100
2024-01-1920,900802,4004,400777,00016,50025,400
2024-01-1223,400921,8004,400899,30019,00022,500

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
2025-05-30 JPM Securities Japan Co Ltd.400,2520.61%73,5408,4258,5598,4098,553144,600
2025-05-16 JPM Securities Japan Co Ltd.326,7120.50%8,4008,5358,3798,525177,500

TDnet更新情報

報告日strtime銘柄タイトル
2025060216:00大和工 自己株式の取得状況に関するお知らせ
2025050115:00大和工 自己株式の取得状況に関するお知らせ
2025043013:00大和工 2025年3月期決算短信〔日本基準〕(連結)
2025043013:00大和工 定款の一部変更(取締役の任期変更)に関するお知らせ
2025043013:00大和工 役員人事に関するお知らせ
2025043013:00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
2025040115:00大和工 自己株式の取得状況に関するお知らせ
2025030315:00大和工 自己株式の取得状況に関するお知らせ
2025020315:00大和工 自己株式の取得状況に関するお知らせ
2025013113:00大和工 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2025013113:00大和工 中東事業からの撤退方針の決定及び持分法による投資損失の計上並びに業績予想の修正に関するお知らせ
2025013113:00大和工 兵機海運株式会社との資本業務提携契約の締結及び株式の「公開買付けに準ずる行為として政令で定める買集め行為」に該当する株式取得に関するお知らせ
2025010614:00大和工 自己株式の取得状況に関するお知らせ
2024121714:00大和工 兵機海運株式会社との覚書締結に関するお知らせ
2024120215:00大和工 自己株式の取得状況に関するお知らせ
2024112611:00大和工 中東合弁事業のリスクに関するお知らせ
2024111113:00大和工 兵機海運株式会社の株式取得について
2024103113:00大和工 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024103113:00大和工 自己株式取得に係る事項の決定に関するお知らせ
2024103113:00大和工 大和工業グループと兵機海運株式会社との資本提携および業務提携の協議開始について
2024082215:00大和工 代表取締役の異動に関するお知らせ
2024073113:00大和工 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024072414:00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
2024062514:00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
2024053115:00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
2024043013:00大和工 2024年3月期決算短信〔日本基準〕(連結)
2024043013:00大和工 剰余金の配当に関するお知らせ
2024043013:00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
2024043013:00大和工 取締役の異動に関するお知らせ
2024043013:00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

docIDdocType報告日時企業名提出者報告書
S100VNEA3502025-04-22 14:46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)
S100V7213502025-02-07 10:11大和工業(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100U9K53502024-08-22 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