| 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 | 2,400 | 2,470 | 2,360 | 2,360 | 154,400 | -80 | 97% | 98% | 120% | ▼▼▼▼ | 99% | 110% | 129% | 87% | 105% |
| 20240726 | 2,350 | 2,387 | 2,315 | 2,328 | 84,600 | -32 | 99% | 99% | 55% | ▼▼▼▼▼ | 102% | 111% | 133% | 86% | 103% |
| 20240729 | 2,328 | 2,400 | 2,316 | 2,383 | 81,600 | 55 | 102% | 102% | 96% | ▲ | 103% | 104% | 134% | 88% | 106% |
| 20240730 | 2,395 | 2,550 | 2,390 | 2,460 | 197,500 | 77 | 103% | 103% | 242% | ▲▲ | 105% | 105% | 131% | 91% | 109% |
| 20240731 | 2,451 | 2,562 | 2,451 | 2,562 | 115,300 | 102 | 104% | 105% | 58% | ▲▲▲ | 101% | 106% | 125% | 95% | 114% |
| 20240801 | 2,560 | 2,611 | 2,517 | 2,592 | 158,200 | 30 | 101% | 101% | 137% | ▲▲▲▲ | 101% | 110% | 132% | 96% | 115% |
| 20240802 | 2,463 | 2,555 | 2,376 | 2,487 | 195,000 | -105 | 96% | 101% | 123% | ▼ | 95% | 118% | 142% | 92% | 111% |
| 20240805 | 2,287 | 2,380 | 2,158 | 2,184 | 205,000 | -303 | 88% | 95% | 105% | ▼▼ | 108% | 116% | 136% | 81% | 100% |
| 20240806 | 2,384 | 2,564 | 2,346 | 2,564 | 239,900 | 380 | 117% | 108% | 117% | ▲ | 103% | 106% | 124% | 95% | 117% |
| 20240807 | 2,630 | 2,795 | 2,612 | 2,703 | 185,900 | 139 | 105% | 103% | 77% | ▲▲ | 102% | 106% | 127% | 100% | 124% |
| 20240808 | 2,619 | 2,712 | 2,608 | 2,679 | 128,700 | -24 | 99% | 102% | 69% | ▼ | 99% | 104% | 122% | 99% | 123% |
| 20240809 | 2,729 | 2,750 | 2,649 | 2,700 | 89,200 | 21 | 101% | 99% | 69% | ▲ | 104% | 106% | 125% | 100% | 124% |
| 20240813 | 2,673 | 2,770 | 2,673 | 2,770 | 68,900 | 70 | 103% | 104% | 77% | ▲▲ | 100% | 104% | 120% | 100% | 127% |
| 20240814 | 2,770 | 2,799 | 2,729 | 2,777 | 53,300 | 7 | 100% | 100% | 77% | ▲▲▲ | 99% | 105% | 120% | 100% | 127% |
| 20240815 | 2,768 | 2,776 | 2,729 | 2,741 | 34,700 | -36 | 99% | 99% | 65% | ▼ | 103% | 107% | 120% | 99% | 126% |
| 20240816 | 2,769 | 2,849 | 2,731 | 2,845 | 86,100 | 104 | 104% | 103% | 248% | ▲ | 99% | 107% | 118% | 100% | 130% |
| 20240819 | 2,848 | 2,849 | 2,785 | 2,809 | 35,600 | -36 | 99% | 99% | 41% | ▼ | 101% | 109% | 118% | 99% | 129% |
| 20240820 | 2,839 | 2,921 | 2,827 | 2,867 | 89,500 | 58 | 102% | 101% | 251% | ▲ | 103% | 113% | 118% | 100% | 131% |
| 20240821 | 2,831 | 2,962 | 2,831 | 2,914 | 88,000 | 47 | 102% | 103% | 98% | ▲▲ | 102% | 110% | 119% | 100% | 133% |
| 20240822 | 2,914 | 2,964 | 2,900 | 2,964 | 56,100 | 50 | 102% | 102% | 64% | ▲▲▲ | 102% | 105% | 116% | 100% | 136% |
| 20240823 | 2,982 | 3,035 | 2,942 | 3,035 | 92,000 | 71 | 102% | 102% | 164% | ▲▲▲▲ | 103% | 108% | 118% | 100% | 139% |
| 20240826 | 3,000 | 3,100 | 2,954 | 3,100 | 121,400 | 65 | 102% | 103% | 132% | ▲▲▲▲▲ | 103% | 104% | 113% | 100% | 142% |
| 20240827 | 3,115 | 3,215 | 3,115 | 3,200 | 124,500 | 100 | 103% | 103% | 103% | ▲▲▲▲▲▲ | 96% | 102% | 110% | 100% | 147% |
| 20240828 | 3,200 | 3,215 | 3,025 | 3,065 | 136,900 | -135 | 96% | 96% | 110% | ▼ | 101% | 105% | 114% | 96% | 140% |
| 20240829 | 3,100 | 3,195 | 3,080 | 3,145 | 134,000 | 80 | 103% | 101% | 98% | ▲ | 103% | 106% | 112% | 98% | 144% |
| 20240830 | 3,155 | 3,255 | 3,130 | 3,250 | 120,600 | 105 | 103% | 103% | 90% | ▲▲ | 101% | 104% | 110% | 100% | 149% |
| 20240902 | 3,205 | 3,285 | 3,170 | 3,250 | 82,600 | 0 | 100% | 101% | 68% | -- | 100% | 103% | 109% | 100% | 149% |
| 20240903 | 3,235 | 3,260 | 3,210 | 3,240 | 50,800 | -10 | 100% | 100% | 62% | ▼ | 103% | 106% | 113% | 100% | 126% |
| 20240904 | 3,140 | 3,245 | 3,130 | 3,245 | 66,000 | 5 | 100% | 103% | 130% | ▲ | 103% | 102% | 109% | 100% | 121% |
| 20240905 | 3,235 | 3,370 | 3,225 | 3,335 | 79,100 | 90 | 103% | 103% | 120% | ▲▲ | 99% | 100% | 106% | 100% | 124% |
| 20240906 | 3,335 | 3,335 | 3,260 | 3,290 | 82,900 | -45 | 99% | 99% | 105% | ▼ | 104% | 104% | 110% | 99% | 122% |
| 20240909 | 3,210 | 3,325 | 3,185 | 3,325 | 61,600 | 35 | 101% | 104% | 74% | ▲ | 99% | 101% | 106% | 100% | 121% |
| 20240910 | 3,330 | 3,345 | 3,245 | 3,300 | 66,600 | -25 | 99% | 99% | 108% | ▼ | 99% | 102% | 108% | 99% | 120% |
| 20240911 | 3,270 | 3,315 | 3,230 | 3,235 | 97,200 | -65 | 98% | 99% | 146% | ▼▼ | 101% | 105% | 107% | 97% | 118% |
| 20240912 | 3,295 | 3,360 | 3,280 | 3,320 | 60,300 | 85 | 103% | 101% | 62% | ▲ | 101% | 105% | 107% | 100% | 118% |
| 20240913 | 3,320 | 3,350 | 3,305 | 3,350 | 49,400 | 30 | 101% | 101% | 82% | ▲▲ | 100% | 106% | 105% | 100% | 119% |
| 20240917 | 3,345 | 3,355 | 3,270 | 3,340 | 104,100 | -10 | 100% | 100% | 211% | ▼ | 100% | 106% | 105% | 100% | 116% |
| 20240918 | 3,340 | 3,435 | 3,300 | 3,345 | 67,800 | 5 | 100% | 100% | 65% | ▲ | 102% | 103% | 104% | 100% | 115% |
| 20240919 | 3,390 | 3,490 | 3,355 | 3,470 | 54,500 | 125 | 104% | 102% | 80% | ▲▲ | 99% | 100% | 99% | 100% | 117% |
| 20240920 | 3,495 | 3,495 | 3,445 | 3,470 | 71,700 | 0 | 100% | 99% | 132% | -- | 101% | 99% | 98% | 100% | 114% |
| 20240924 | 3,490 | 3,555 | 3,480 | 3,535 | 74,600 | 65 | 102% | 101% | 104% | ▲ | 96% | 100% | 96% | 100% | 115% |
| 20240925 | 3,555 | 3,580 | 3,330 | 3,410 | 83,500 | -125 | 96% | 96% | 112% | ▼ | 101% | 103% | 99% | 96% | 111% |
| 20240926 | 3,445 | 3,530 | 3,425 | 3,480 | 71,900 | 70 | 102% | 101% | 86% | ▲ | 98% | 99% | 95% | 98% | 114% |
| 20240927 | 3,530 | 3,530 | 3,430 | 3,450 | 40,400 | -30 | 99% | 98% | 56% | ▼ | 102% | 105% | 100% | 98% | 110% |
| 20240930 | 3,360 | 3,440 | 3,345 | 3,425 | 48,500 | -25 | 99% | 102% | 120% | ▼▼ | 102% | 101% | 97% | 97% | 106% |
| 20241001 | 3,475 | 3,575 | 3,430 | 3,540 | 41,000 | 115 | 103% | 102% | 85% | ▲ | 100% | 100% | 95% | 100% | 109% |
| 20241002 | 3,490 | 3,590 | 3,455 | 3,485 | 60,500 | -55 | 98% | 100% | 148% | ▼ | 98% | 95% | 94% | 98% | 108% |
| 20241003 | 3,525 | 3,550 | 3,440 | 3,470 | 38,500 | -15 | 100% | 98% | 64% | ▼▼ | 102% | 99% | 96% | 98% | 107% |
| 20241004 | 3,440 | 3,550 | 3,440 | 3,520 | 56,400 | 50 | 101% | 102% | 146% | ▲ | 98% | 96% | 93% | 99% | 109% |
| 20241007 | 3,550 | 3,570 | 3,450 | 3,475 | 44,000 | -45 | 99% | 98% | 78% | ▼ | 99% | 100% | 0% | 98% | 107% |
| 20241008 | 3,350 | 3,355 | 3,165 | 3,300 | 213,200 | -175 | 95% | 99% | 485% | ▼▼ | 102% | 102% | 0% | 93% | 102% |
| 20241009 | 3,290 | 3,365 | 3,265 | 3,350 | 64,900 | 50 | 102% | 102% | 30% | ▲ | 102% | 100% | 0% | 95% | 104% |
| 20241010 | 3,355 | 3,415 | 3,300 | 3,415 | 54,500 | 65 | 102% | 102% | 84% | ▲▲ | 98% | 98% | 0% | 96% | 106% |
| 20241011 | 3,405 | 3,425 | 3,280 | 3,335 | 59,300 | -80 | 98% | 98% | 109% | ▼ | 100% | 99% | 0% | 94% | 101% |
| 20241015 | 3,345 | 3,395 | 3,330 | 3,335 | 56,300 | 0 | 100% | 100% | 95% | -- | 103% | 101% | 0% | 94% | 101% |
| 20241016 | 3,275 | 3,440 | 3,275 | 3,365 | 41,800 | 30 | 101% | 103% | 74% | ▲ | 101% | 100% | 0% | 95% | 102% |
| 20241017 | 3,295 | 3,410 | 3,295 | 3,330 | 40,900 | -35 | 99% | 101% | 98% | ▼ | 95% | 0% | 0% | 94% | 101% |
| 20241018 | 3,500 | 3,560 | 3,310 | 3,315 | 73,000 | -15 | 100% | 95% | 178% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 3,330 | 3,350 | 3,305 | 3,315 | 27,600 | 0 | 100% | 100% | 38% | -- | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 3,320 | 3,335 | 3,275 | 3,300 | 43,200 | -15 | 100% | 99% | 157% | ▼ | % | % | % | 93% | 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 | 19,100 | 1,761,600 | 1,000 | 26,400 | 18,100 | 1,735,200 |
| 2024-10-11 | 16,600 | 1,765,700 | 1,000 | 25,500 | 15,600 | 1,740,200 |
| 2024-10-04 | 22,700 | 1,758,200 | 1,000 | 26,400 | 21,700 | 1,731,800 |
| 2024-09-27 | 24,400 | 1,757,000 | 1,000 | 24,400 | 23,400 | 1,732,600 |
| 2024-09-20 | 16,100 | 1,766,500 | 1,000 | 38,500 | 15,100 | 1,728,000 |
| 2024-09-13 | 37,400 | 1,764,300 | 1,000 | 38,900 | 36,400 | 1,725,400 |
| 2024-09-06 | 49,300 | 1,771,500 | 1,600 | 41,100 | 47,700 | 1,730,400 |
| 2024-08-30 | 59,400 | 1,770,700 | 1,600 | 41,000 | 57,800 | 1,729,700 |
| 2024-08-23 | 45,500 | 1,759,000 | 1,000 | 40,700 | 44,500 | 1,718,300 |
| 2024-08-16 | 43,400 | 1,763,500 | 500 | 40,100 | 42,900 | 1,723,400 |
| 2024-08-09 | 36,600 | 1,779,900 | 0 | 42,500 | 36,600 | 1,737,400 |
| 2024-08-02 | 5,900 | 1,820,800 | 200 | 71,200 | 5,700 | 1,749,600 |
| 2024-07-26 | 4,900 | 1,847,900 | 600 | 75,500 | 4,300 | 1,772,400 |
| 2024-07-19 | 14,700 | 1,854,300 | 1,000 | 89,500 | 13,700 | 1,764,800 |
| 2024-07-12 | 6,200 | 1,876,100 | 1,400 | 93,600 | 4,800 | 1,782,500 |
| 2024-07-05 | 3,000 | 2,298,800 | 0 | 109,300 | 3,000 | 2,189,500 |
| 2024-06-28 | 3,800 | 3,185,400 | 0 | 82,900 | 3,800 | 3,102,500 |
| 2024-06-21 | 5,400 | 3,187,000 | 0 | 80,400 | 5,400 | 3,106,600 |
| 2024-06-14 | 5,600 | 3,187,900 | 0 | 84,400 | 5,600 | 3,103,500 |
| 2024-06-07 | 5,900 | 3,169,500 | 0 | 65,200 | 5,900 | 3,104,300 |
| 2024-05-31 | 6,500 | 3,186,800 | 0 | 70,200 | 6,500 | 3,116,600 |
| 2024-05-24 | 14,900 | 3,171,200 | 0 | 56,600 | 14,900 | 3,114,600 |
| 2024-05-17 | 13,500 | 3,152,600 | 0 | 50,800 | 13,500 | 3,101,800 |
| 2024-05-10 | 11,400 | 3,129,200 | 100 | 38,100 | 11,300 | 3,091,100 |
| 2024-05-02 | 14,900 | 3,143,100 | 0 | 44,800 | 14,900 | 3,098,300 |
| 2024-04-26 | 8,300 | 3,136,100 | 0 | 43,000 | 8,300 | 3,093,100 |
| 2024-04-19 | 8,000 | 3,119,200 | 0 | 45,500 | 8,000 | 3,073,700 |
| 2024-04-12 | 8,400 | 2,693,700 | 0 | 43,100 | 8,400 | 2,650,600 |
| 2024-04-05 | 7,700 | 2,684,400 | 0 | 33,400 | 7,700 | 2,651,000 |
| 2024-03-29 | 8,600 | 2,183,000 | 1,000 | 27,900 | 7,600 | 2,155,100 |
| 2024-03-22 | 287,500 | 1,773,900 | 279,700 | 34,300 | 7,800 | 1,739,600 |
| 2024-03-15 | 173,500 | 1,764,200 | 165,900 | 33,600 | 7,600 | 1,730,600 |
| 2024-03-08 | 106,700 | 1,763,200 | 96,500 | 33,700 | 10,200 | 1,729,500 |
| 2024-03-01 | 26,700 | 1,774,100 | 18,300 | 35,900 | 8,400 | 1,738,200 |
| 2024-02-22 | 12,900 | 1,757,000 | 2,600 | 24,800 | 10,300 | 1,732,200 |
| 2024-02-16 | 13,200 | 1,752,000 | 1,600 | 24,600 | 11,600 | 1,727,400 |
| 2024-02-09 | 12,700 | 1,770,100 | 1,300 | 23,500 | 11,400 | 1,746,600 |
| 2024-02-02 | 14,600 | 1,774,400 | 300 | 23,500 | 14,300 | 1,750,900 |
| 2024-01-26 | 11,100 | 1,777,800 | 0 | 24,000 | 11,100 | 1,753,800 |
| 2024-01-19 | 14,300 | 1,771,100 | 0 | 23,700 | 14,300 | 1,747,400 |
| 2024-01-12 | 17,900 | 1,771,700 | 200 | 27,600 | 17,700 | 1,744,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-10 | モルガン・スタンレーMUFG証券株式会社 | 252,750 | 0.59% | ▼ | -4,900 | 3,355 | 3,415 | 3,300 | 3,415 | 54,500 |
| 2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 257,650 | 0.60% | ▲ | 3,550 | 3,570 | 3,450 | 3,475 | 44,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241008 | 16:30 | 大阪製鉄 | 主要株主の異動に関するお知らせ |
| 20240730 | 13:00 | 大阪製鉄 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240730 | 13:00 | 大阪製鉄 | 業績予想の修正に関するお知らせ |
| 20240627 | 14:00 | 大阪製鉄 | 支配株主等に関する事項について |
| 20240624 | 17:00 | 大阪製鉄 | 新役員体制のお知らせ |
| 20240515 | 13:00 | 大阪製鉄 | 株主提案権行使に係る書面の受領及び当社取締役会意見に関するお知らせ |
| 20240508 | 17:00 | 大阪製鉄 | 定款の一部変更に関するお知らせ |
| 20240501 | 10:00 | 大阪製鉄 | （訂正）役員等の異動に関するお知らせ |
| 20240426 | 13:00 | 大阪製鉄 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240426 | 13:00 | 大阪製鉄 | 2024年３月期 決算補足説明資料 |
| 20240426 | 13:00 | 大阪製鉄 | 2024年３月期 期末配当予想の修正に関するお知らせ |
| 20240426 | 13:00 | 大阪製鉄 | 2024年３月期 個別業績予想と実績値の差異及び特別損失計上に関するお知らせ |
| 20240426 | 13:00 | 大阪製鉄 | 役員等の異動に関するお知らせ |
| 20240228 | 13:00 | 大阪製鉄 | 代表取締役の異動に関するお知らせ |
| 20240130 | 13:00 | 大阪製鉄 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240130 | 13:00 | 大阪製鉄 | 2024年３月期 期末配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UIWS | 350 | 2024-10-17 15:05 | 大阪製鐵株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100U9ME | 350 | 2024-08-28 15:04 | 大阪製鐵株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100U52U | 350 | 2024-08-06 15:05 | 大阪製鐵株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100TZ31 | 350 | 2024-07-08 15:01 | 大阪製鐵株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100T83G | 350 | 2024-04-11 15:04 | 大阪製鐵株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100T7OP | 350 | 2024-04-08 15:04 | 大阪製鐵株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5449 | 1 | 大阪製鐵株式会社 | 2024-10-22 23:22:28 |
| 5449 | 2 | 2024/10/08IR情報主要株主の異動に関するお知らせ | 2024-10-09 04:29:05 |
| 5449 | 2 | 2024/07/30IR情報業績予想の修正に関するお知らせ | 2024-09-02 11:29:47 |
| 5449 | 2 | 2024/07/30IR情報2025年3月期 第1四半期決算短信 | 2024-07-30 21:29:44 |
| 5449 | 2 | 2024/07/30IR情報業績予想の修正に関するお知らせ | 2024-07-30 21:29:43 |
| 5449 | 2 | 2024/06/27IR情報支配株主等に関する事項について | 2024-06-28 22:32:34 |
| 5449 | 2 | 2024/06/25IR情報第46期 有価証券報告書 | 2024-06-26 01:38:44 |
| 5449 | 2 | IR 新着情報 | 大阪製鐵株式会社 | 2024-06-25 01:35:51 |
| 5449 | 2 | 2024/05/24IR情報2023年度IR説明会資料 | 2024-06-18 14:58:11 |
| 5449 | 2 | 2024/05/30IR情報【重要】第46回定時株主総会招集ご通知 | 2024-06-18 14:58:09 |