| 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 | 1,416 | 1,417 | 1,404 | 1,408 | 323,600 | 5 | 100% | 99% | 53% | ▲▲▲▲ | 101% | 99% | 98% | 97% | 107% |
| 20240925 | 1,418 | 1,442 | 1,406 | 1,433 | 411,700 | 25 | 102% | 101% | 127% | ▲▲▲▲▲ | 101% | 96% | 96% | 99% | 109% |
| 20240926 | 1,450 | 1,467 | 1,440 | 1,464 | 602,800 | 31 | 102% | 101% | 146% | ▲▲▲▲▲▲ | 100% | 96% | 95% | 100% | 111% |
| 20240927 | 1,453 | 1,454 | 1,437 | 1,452 | 326,100 | -12 | 99% | 100% | 54% | ▼ | 101% | 100% | 100% | 99% | 111% |
| 20240930 | 1,392 | 1,420 | 1,380 | 1,405 | 504,500 | -47 | 97% | 101% | 155% | ▼▼ | 100% | 102% | 98% | 96% | 107% |
| 20241001 | 1,400 | 1,420 | 1,396 | 1,397 | 579,200 | -8 | 99% | 100% | 115% | ▼▼▼ | 99% | 102% | 97% | 95% | 106% |
| 20241002 | 1,396 | 1,410 | 1,376 | 1,385 | 532,100 | -12 | 99% | 99% | 92% | ▼▼▼▼ | 99% | 99% | 96% | 95% | 105% |
| 20241003 | 1,410 | 1,419 | 1,397 | 1,398 | 448,800 | 13 | 101% | 99% | 84% | ▲ | 99% | 98% | 96% | 95% | 106% |
| 20241004 | 1,409 | 1,410 | 1,388 | 1,390 | 376,000 | -8 | 99% | 99% | 84% | ▼ | 100% | 97% | 94% | 95% | 106% |
| 20241007 | 1,425 | 1,433 | 1,420 | 1,429 | 604,800 | 39 | 103% | 100% | 161% | ▲ | 99% | 98% | 94% | 98% | 109% |
| 20241008 | 1,416 | 1,420 | 1,389 | 1,396 | 479,500 | -33 | 98% | 99% | 79% | ▼ | 99% | 99% | 95% | 95% | 106% |
| 20241009 | 1,400 | 1,410 | 1,372 | 1,384 | 460,400 | -12 | 99% | 99% | 96% | ▼▼ | 100% | 99% | 96% | 95% | 105% |
| 20241010 | 1,384 | 1,389 | 1,364 | 1,381 | 395,300 | -3 | 100% | 100% | 86% | ▼▼▼ | 99% | 98% | 96% | 94% | 105% |
| 20241011 | 1,386 | 1,387 | 1,370 | 1,370 | 296,200 | -12 | 99% | 99% | 75% | ▼▼▼▼ | 99% | 97% | 95% | 94% | 101% |
| 20241015 | 1,392 | 1,396 | 1,372 | 1,385 | 430,400 | 16 | 101% | 99% | 145% | ▲ | 101% | 100% | 89% | 95% | 102% |
| 20241016 | 1,360 | 1,378 | 1,352 | 1,368 | 341,300 | -18 | 99% | 101% | 79% | ▼ | 99% | 98% | 88% | 93% | 101% |
| 20241017 | 1,374 | 1,377 | 1,358 | 1,359 | 250,500 | -9 | 99% | 99% | 73% | ▼▼ | 99% | 98% | 89% | 93% | 100% |
| 20241018 | 1,362 | 1,362 | 1,348 | 1,352 | 187,200 | -7 | 100% | 99% | 75% | ▼▼▼ | 101% | 98% | 90% | 92% | 100% |
| 20241021 | 1,346 | 1,361 | 1,343 | 1,354 | 190,300 | 2 | 100% | 101% | 102% | ▲ | 99% | 98% | 89% | 92% | 100% |
| 20241022 | 1,354 | 1,357 | 1,334 | 1,344 | 329,000 | -10 | 99% | 99% | 173% | ▼ | 99% | 99% | 90% | 92% | 100% |
| 20241023 | 1,339 | 1,354 | 1,331 | 1,331 | 278,100 | -14 | 99% | 99% | 85% | ▼▼ | 100% | 101% | 92% | 91% | 100% |
| 20241024 | 1,320 | 1,326 | 1,307 | 1,320 | 284,600 | -11 | 99% | 100% | 102% | ▼▼▼ | 99% | 92% | 92% | 90% | 100% |
| 20241025 | 1,315 | 1,323 | 1,298 | 1,306 | 239,900 | -14 | 99% | 99% | 84% | ▼▼▼▼ | 102% | 91% | 93% | 90% | 100% |
| 20241028 | 1,306 | 1,327 | 1,298 | 1,327 | 359,600 | 21 | 102% | 102% | 150% | ▲ | 100% | 89% | 90% | 93% | 102% |
| 20241029 | 1,328 | 1,337 | 1,316 | 1,328 | 484,300 | 1 | 100% | 100% | 135% | ▲▲ | 91% | 89% | 90% | 93% | 102% |
| 20241030 | 1,336 | 1,360 | 1,210 | 1,211 | 3,069,700 | -117 | 91% | 91% | 634% | ▼ | 99% | 101% | 99% | 85% | 100% |
| 20241031 | 1,204 | 1,207 | 1,177 | 1,191 | 1,748,600 | -20 | 98% | 99% | 57% | ▼▼ | 100% | 103% | 101% | 83% | 100% |
| 20241101 | 1,180 | 1,184 | 1,169 | 1,177 | 951,200 | -15 | 99% | 100% | 54% | ▼▼▼ | 101% | 102% | 102% | 82% | 100% |
| 20241105 | 1,174 | 1,196 | 1,161 | 1,188 | 821,300 | 12 | 101% | 101% | 86% | ▲ | 100% | 101% | 100% | 83% | 101% |
| 20241106 | 1,193 | 1,200 | 1,180 | 1,188 | 913,300 | -1 | 100% | 100% | 111% | ▼ | 101% | 101% | 100% | 85% | 101% |
| 20241107 | 1,194 | 1,222 | 1,190 | 1,211 | 894,300 | 23 | 102% | 101% | 98% | ▲ | 98% | 97% | 98% | 87% | 103% |
| 20241108 | 1,223 | 1,226 | 1,184 | 1,198 | 777,000 | -13 | 99% | 98% | 87% | ▼ | 101% | 101% | 102% | 86% | 102% |
| 20241111 | 1,172 | 1,187 | 1,165 | 1,186 | 765,000 | -12 | 99% | 101% | 98% | ▼▼ | 102% | 100% | 99% | 86% | 101% |
| 20241112 | 1,188 | 1,216 | 1,186 | 1,209 | 662,500 | 23 | 102% | 102% | 87% | ▲ | 100% | 100% | 99% | 87% | 103% |
| 20241113 | 1,192 | 1,217 | 1,183 | 1,191 | 499,000 | -18 | 99% | 100% | 75% | ▼ | 99% | 100% | 99% | 87% | 101% |
| 20241114 | 1,192 | 1,210 | 1,179 | 1,179 | 447,300 | -13 | 99% | 99% | 90% | ▼▼ | 100% | 100% | 100% | 87% | 100% |
| 20241115 | 1,179 | 1,187 | 1,169 | 1,181 | 504,500 | 2 | 100% | 100% | 113% | ▲ | 100% | 100% | 99% | 87% | 100% |
| 20241118 | 1,181 | 1,202 | 1,181 | 1,186 | 435,600 | 5 | 100% | 100% | 86% | ▲▲ | 101% | 100% | 99% | 88% | 101% |
| 20241119 | 1,189 | 1,201 | 1,189 | 1,198 | 345,600 | 12 | 101% | 101% | 79% | ▲▲▲ | 99% | 100% | 98% | 89% | 102% |
| 20241120 | 1,192 | 1,200 | 1,175 | 1,180 | 301,600 | -18 | 98% | 99% | 87% | ▼ | 99% | 98% | 99% | 89% | 100% |
| 20241121 | 1,180 | 1,182 | 1,165 | 1,173 | 432,200 | -7 | 99% | 99% | 143% | ▼▼ | 101% | 100% | 98% | 88% | 100% |
| 20241122 | 1,173 | 1,185 | 1,164 | 1,182 | 492,600 | 9 | 101% | 101% | 114% | ▲ | 100% | 99% | 97% | 89% | 101% |
| 20241125 | 1,191 | 1,198 | 1,185 | 1,193 | 687,100 | 12 | 101% | 100% | 139% | ▲▲ | 98% | 99% | 98% | 90% | 102% |
| 20241126 | 1,182 | 1,185 | 1,156 | 1,162 | 638,400 | -32 | 97% | 98% | 93% | ▼ | 100% | 102% | 100% | 87% | 100% |
| 20241127 | 1,150 | 1,158 | 1,140 | 1,149 | 514,700 | -13 | 99% | 100% | 81% | ▼▼ | 101% | 101% | 98% | 95% | 100% |
| 20241128 | 1,160 | 1,201 | 1,160 | 1,176 | 860,000 | 28 | 102% | 101% | 167% | ▲ | 100% | 99% | 96% | 97% | 102% |
| 20241129 | 1,175 | 1,178 | 1,164 | 1,172 | 573,400 | -4 | 100% | 100% | 67% | ▼ | 100% | 100% | 96% | 97% | 102% |
| 20241202 | 1,168 | 1,173 | 1,150 | 1,170 | 718,000 | -2 | 100% | 100% | 125% | ▼▼ | 100% | 98% | 95% | 97% | 102% |
| 20241203 | 1,172 | 1,185 | 1,168 | 1,175 | 726,600 | 5 | 100% | 100% | 101% | ▲ | 100% | 99% | 95% | 97% | 102% |
| 20241204 | 1,169 | 1,173 | 1,160 | 1,163 | 425,800 | -12 | 99% | 100% | 59% | ▼ | 100% | 99% | 95% | 96% | 101% |
| 20241205 | 1,169 | 1,170 | 1,156 | 1,163 | 348,800 | 0 | 100% | 100% | 82% | -- | 99% | 100% | 96% | 96% | 101% |
| 20241206 | 1,157 | 1,161 | 1,142 | 1,145 | 388,600 | -19 | 98% | 99% | 111% | ▼ | 99% | 99% | 0% | 95% | 100% |
| 20241209 | 1,149 | 1,152 | 1,137 | 1,141 | 668,500 | -4 | 100% | 99% | 172% | ▼▼ | 100% | 98% | 0% | 94% | 100% |
| 20241210 | 1,152 | 1,163 | 1,148 | 1,152 | 483,200 | 11 | 101% | 100% | 72% | ▲ | 100% | 97% | 0% | 96% | 101% |
| 20241211 | 1,158 | 1,160 | 1,144 | 1,154 | 312,300 | 3 | 100% | 100% | 65% | ▲▲ | 99% | 96% | 0% | 96% | 101% |
| 20241212 | 1,156 | 1,160 | 1,139 | 1,141 | 638,800 | -13 | 99% | 99% | 205% | ▼ | 99% | 99% | 0% | 95% | 100% |
| 20241213 | 1,131 | 1,140 | 1,120 | 1,124 | 615,700 | -17 | 99% | 99% | 96% | ▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241216 | 1,125 | 1,137 | 1,122 | 1,123 | 436,100 | -1 | 100% | 100% | 71% | ▼▼▼ | 99% | 100% | 0% | 94% | 100% |
| 20241217 | 1,118 | 1,124 | 1,108 | 1,109 | 403,500 | -14 | 99% | 99% | 93% | ▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241218 | 1,109 | 1,120 | 1,108 | 1,113 | 317,200 | 4 | 100% | 100% | 79% | ▲ | 101% | 0% | 0% | 93% | 100% |
| 20241219 | 1,105 | 1,120 | 1,102 | 1,116 | 361,900 | 3 | 100% | 101% | 114% | ▲▲ | 100% | 0% | 0% | 94% | 101% |
| 20241220 | 1,115 | 1,121 | 1,112 | 1,115 | 509,700 | -1 | 100% | 100% | 141% | ▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 23,900 | 570,900 | 16,800 | 189,600 | 7,100 | 381,300 |
| 2024-12-06 | 25,500 | 556,500 | 16,800 | 173,900 | 8,700 | 382,600 |
| 2024-11-29 | 27,800 | 556,600 | 16,800 | 177,100 | 11,000 | 379,500 |
| 2024-11-22 | 42,300 | 551,300 | 35,700 | 171,600 | 6,600 | 379,700 |
| 2024-11-15 | 52,400 | 538,000 | 46,600 | 166,300 | 5,800 | 371,700 |
| 2024-11-08 | 54,200 | 428,400 | 46,600 | 149,200 | 7,600 | 279,200 |
| 2024-11-01 | 60,100 | 542,600 | 46,600 | 161,300 | 13,500 | 381,300 |
| 2024-10-25 | 21,700 | 242,800 | 16,800 | 64,200 | 4,900 | 178,600 |
| 2024-10-18 | 23,300 | 254,200 | 16,800 | 66,600 | 6,500 | 187,600 |
| 2024-10-11 | 24,200 | 252,600 | 16,900 | 64,200 | 7,300 | 188,400 |
| 2024-10-04 | 26,300 | 196,300 | 17,000 | 55,200 | 9,300 | 141,100 |
| 2024-09-27 | 25,100 | 181,600 | 17,100 | 53,300 | 8,000 | 128,300 |
| 2024-09-20 | 50,000 | 234,500 | 43,000 | 66,200 | 7,000 | 168,300 |
| 2024-09-13 | 51,400 | 239,900 | 42,800 | 66,800 | 8,600 | 173,100 |
| 2024-09-06 | 68,400 | 260,800 | 51,700 | 68,300 | 16,700 | 192,500 |
| 2024-08-30 | 73,600 | 238,100 | 61,700 | 65,500 | 11,900 | 172,600 |
| 2024-08-23 | 90,500 | 260,800 | 78,700 | 66,700 | 11,800 | 194,100 |
| 2024-08-16 | 79,900 | 260,900 | 70,600 | 64,000 | 9,300 | 196,900 |
| 2024-08-09 | 73,200 | 254,700 | 64,800 | 60,100 | 8,400 | 194,600 |
| 2024-08-02 | 77,100 | 300,500 | 65,100 | 89,000 | 12,000 | 211,500 |
| 2024-07-26 | 123,900 | 338,100 | 105,300 | 111,800 | 18,600 | 226,300 |
| 2024-07-19 | 124,400 | 329,500 | 106,200 | 110,700 | 18,200 | 218,800 |
| 2024-07-12 | 127,600 | 321,900 | 105,300 | 118,000 | 22,300 | 203,900 |
| 2024-07-05 | 126,000 | 335,600 | 105,700 | 118,000 | 20,300 | 217,600 |
| 2024-06-28 | 127,500 | 292,400 | 106,300 | 98,400 | 21,200 | 194,000 |
| 2024-06-21 | 145,400 | 269,000 | 115,400 | 95,500 | 30,000 | 173,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-30 | BNP Paribas Financial Markets SNC | 1,074,370 | 0.49% | ▼ | -91,400 | 1,392 | 1,420 | 1,380 | 1,405 | 504,500 |
| 2024-09-13 | BNP Paribas Financial Markets SNC | 1,165,770 | 0.53% | ▲ | 1,354 | 1,391 | 1,349 | 1,374 | 682,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241128 | 10:30 | 大同特鋼 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および取得終了に関するお知らせ |
| 20241127 | 16:30 | 大同特鋼 | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20241127 | 15:30 | 大同特鋼 | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20241030 | 15:00 | 大同特鋼 | （訂正）「業績予想の修正に関するお知らせ」の一部訂正について |
| 20241030 | 10:40 | 大同特鋼 | 2025年３月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241030 | 10:40 | 大同特鋼 | 業績予想の修正に関するお知らせ |
| 20241030 | 10:40 | 大同特鋼 | ２０２５年３月期 第２四半期 決算説明会 |
| 20240729 | 16:00 | 大同特鋼 | ２０２５年３月期第１四半期決算 |
| 20240729 | 15:00 | 大同特鋼 | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240626 | 15:00 | 大同特鋼 | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240606 | 10:00 | 大同特鋼 | 大同特殊鋼グループ 2026中期経営計画について |
| 20240510 | 11:40 | 大同特鋼 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 11:40 | 大同特鋼 | 業績予想と実績との差異に関するお知らせ |
| 20240510 | 11:40 | 大同特鋼 | ２０２４年３月期 決算説明会 |
| 20240329 | 15:00 | 大同特鋼 | 国際財務報告基準（IFRS）の任意適用に関するお知らせ |
| 20240312 | 11:30 | 大同特鋼 | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240229 | 17:30 | 大同特鋼 | 代表取締役およびその他役員の異動に関するお知らせ |
| 20240131 | 15:30 | 大同特鋼 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240131 | 15:30 | 大同特鋼 | ２０２４年３月期第３四半期決算 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UV9N | 350 | 2024-12-05 12:02 | 大同特殊鋼株式会社 | 日本製鉄株式会社 | 変更報告書 |
| S100U3KO | 350 | 2024-07-29 11:48 | 大同特殊鋼株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100U2UA | 350 | 2024-07-22 11:06 | 大同特殊鋼（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100T79O | 350 | 2024-04-04 09:22 | 大同特殊鋼株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100SXPS | 350 | 2024-02-22 10:25 | 大同特殊鋼（株） | 株式会社みずほ銀行 | 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 |
|---|---|---|---|
| 5471 | 1 | 大同特殊鋼 | 2024-12-21 14:27:14 |
| 5471 | 2 | ニュース | 大同特殊鋼 | 2024-12-02 15:30:27 |
| 5471 | 2 | 2024年11月28日 IR 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および取得終了に関するお知らせ(PDF:89KB) | 2024-11-28 15:34:34 |
| 5471 | 2 | 2024年11月27日 IR 投資有価証券売却益（特別利益）の計上に関するお知らせ(PDF:86KB) | 2024-11-28 03:33:24 |
| 5471 | 2 | 2024年11月27日 IR 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ(PDF:110KB) | 2024-11-28 03:33:22 |
| 5471 | 2 | 2024年11月20日 IR お知らせ 2024年度第2四半期 スポンサードリサーチレポートを発行しました。（日本語サマリー版）（PDF:475KB） | 2024-11-21 02:31:21 |
| 5471 | 2 | 2024年11月14日 IR お知らせ 半期報告書 – 第101期中 （2024年4月1日 – 2024年9月30日）を追加しました。(PDF:520KB) | 2024-11-15 01:31:59 |
| 5471 | 2 | - YouTube | 2024-11-13 00:31:22 |
| 5471 | 2 | 2024年11月5日 IR 2025年3月期 第2四半期決算説明会質疑応答（要旨）を追加しました。（PDF:223KB） | 2024-11-05 22:32:17 |
| 5471 | 2 | 最新資料一括ダウンロード | IR資料室 | 株主・投資家情報 | 大同特殊鋼 | 2024-10-30 21:28:55 |