| 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 | 1,640 | 1,781 | 1,196 | 1,249 | 1,041,400 | -232 | 84% | 76% | 123% | ▼▼ | 92% | 83% | 75% | 76% | 134% |
| 20240726 | 1,220 | 1,340 | 1,124 | 1,127 | 318,300 | -122 | 90% | 92% | 31% | ▼▼▼ | 97% | 88% | 81% | 68% | 121% |
| 20240729 | 1,131 | 1,138 | 1,066 | 1,094 | 96,200 | -33 | 97% | 97% | 30% | ▼▼▼▼ | 97% | 85% | 83% | 66% | 117% |
| 20240730 | 1,093 | 1,159 | 1,062 | 1,064 | 78,300 | -30 | 97% | 97% | 81% | ▼▼▼▼▼ | 96% | 76% | 86% | 64% | 114% |
| 20240731 | 1,055 | 1,056 | 1,013 | 1,018 | 36,900 | -46 | 96% | 96% | 47% | ▼▼▼▼▼▼ | 99% | 83% | 90% | 62% | 109% |
| 20240801 | 1,010 | 1,060 | 983 | 1,000 | 35,000 | -18 | 98% | 99% | 95% | ▼▼▼▼▼▼▼ | 94% | 89% | 92% | 61% | 106% |
| 20240802 | 986 | 986 | 928 | 928 | 27,100 | -72 | 93% | 94% | 77% | ▼▼▼▼▼▼▼▼ | 89% | 97% | 116% | 56% | 100% |
| 20240805 | 901 | 901 | 795 | 806 | 62,000 | -122 | 87% | 89% | 229% | ▼▼▼▼▼▼▼▼▼ | 94% | 101% | 143% | 49% | 100% |
| 20240806 | 860 | 860 | 803 | 805 | 17,300 | -1 | 100% | 94% | 28% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 103% | 145% | 49% | 100% |
| 20240807 | 845 | 850 | 823 | 835 | 4,900 | 30 | 104% | 99% | 28% | ▲ | 105% | 106% | 147% | 51% | 104% |
| 20240808 | 832 | 877 | 826 | 877 | 5,000 | 42 | 105% | 105% | 102% | ▲▲ | 98% | 102% | 139% | 53% | 109% |
| 20240809 | 880 | 913 | 847 | 862 | 9,900 | -15 | 98% | 98% | 198% | ▼ | 103% | 106% | 145% | 52% | 107% |
| 20240813 | 847 | 885 | 820 | 870 | 6,400 | 8 | 101% | 103% | 65% | ▲ | 99% | 104% | 141% | 53% | 108% |
| 20240814 | 870 | 882 | 852 | 865 | 1,500 | -5 | 99% | 99% | 23% | ▼ | 102% | 105% | 142% | 52% | 107% |
| 20240815 | 862 | 882 | 859 | 878 | 4,600 | 13 | 102% | 102% | 307% | ▲ | 103% | 105% | 162% | 53% | 109% |
| 20240816 | 866 | 899 | 866 | 895 | 4,800 | 17 | 102% | 103% | 104% | ▲▲ | 101% | 103% | 159% | 54% | 111% |
| 20240819 | 885 | 910 | 885 | 894 | 3,000 | -1 | 100% | 101% | 63% | ▼ | 99% | 99% | 180% | 54% | 111% |
| 20240820 | 908 | 908 | 870 | 903 | 3,300 | 9 | 101% | 99% | 110% | ▲ | 98% | 100% | 181% | 55% | 112% |
| 20240821 | 903 | 907 | 883 | 883 | 1,700 | -20 | 98% | 98% | 52% | ▼ | 102% | 101% | 182% | 60% | 110% |
| 20240822 | 898 | 915 | 884 | 912 | 3,600 | 29 | 103% | 102% | 212% | ▲ | 98% | 98% | 178% | 73% | 113% |
| 20240823 | 921 | 921 | 901 | 903 | 3,400 | -9 | 99% | 98% | 94% | ▼ | 98% | 98% | 178% | 80% | 112% |
| 20240826 | 918 | 918 | 900 | 900 | 1,500 | -3 | 100% | 98% | 44% | ▼▼ | 100% | 116% | 182% | 82% | 112% |
| 20240827 | 900 | 908 | 894 | 898 | 1,800 | -2 | 100% | 100% | 120% | ▼▼▼ | 100% | 136% | 181% | 84% | 112% |
| 20240828 | 905 | 909 | 901 | 905 | 2,600 | 7 | 101% | 100% | 144% | ▲ | 99% | 136% | 181% | 89% | 112% |
| 20240829 | 904 | 907 | 896 | 897 | 700 | -8 | 99% | 99% | 27% | ▼ | 100% | 125% | 182% | 90% | 111% |
| 20240830 | 902 | 906 | 896 | 898 | 1,800 | 1 | 100% | 100% | 257% | ▲ | 115% | 124% | 179% | 97% | 112% |
| 20240902 | 913 | 1,048 | 911 | 1,048 | 14,900 | 150 | 117% | 115% | 828% | ▲▲ | 112% | 96% | 123% | 100% | 130% |
| 20240903 | 1,098 | 1,348 | 1,071 | 1,227 | 1,280,400 | 179 | 117% | 112% | 8593% | ▲▲▲ | 100% | 98% | 130% | 100% | 152% |
| 20240904 | 1,107 | 1,337 | 1,060 | 1,110 | 628,700 | -117 | 90% | 100% | 49% | ▼ | 105% | 103% | 134% | 90% | 133% |
| 20240905 | 1,072 | 1,272 | 1,072 | 1,129 | 358,500 | 19 | 102% | 105% | 57% | ▲ | 91% | 126% | 128% | 92% | 131% |
| 20240906 | 1,118 | 1,171 | 993 | 1,020 | 141,700 | -109 | 90% | 91% | 40% | ▼ | 101% | 134% | 137% | 83% | 118% |
| 20240909 | 1,050 | 1,143 | 1,035 | 1,056 | 165,900 | 36 | 104% | 101% | 117% | ▲ | 97% | 147% | 129% | 86% | 122% |
| 20240910 | 1,116 | 1,174 | 1,064 | 1,085 | 105,100 | 29 | 103% | 97% | 63% | ▲▲ | 102% | 151% | 132% | 88% | 125% |
| 20240911 | 1,088 | 1,315 | 1,077 | 1,106 | 453,500 | 21 | 102% | 102% | 431% | ▲▲▲ | 128% | 123% | 130% | 90% | 126% |
| 20240912 | 1,100 | 1,406 | 1,095 | 1,406 | 459,300 | 300 | 127% | 128% | 101% | ▲▲▲▲ | 85% | 81% | 92% | 100% | 159% |
| 20240913 | 1,566 | 1,640 | 1,291 | 1,338 | 1,108,000 | -68 | 95% | 85% | 241% | ▼ | 115% | 85% | 100% | 95% | 152% |
| 20240917 | 1,428 | 1,638 | 1,370 | 1,638 | 547,200 | 300 | 122% | 115% | 49% | ▲ | 79% | 69% | 84% | 100% | 186% |
| 20240918 | 1,718 | 1,835 | 1,336 | 1,352 | 1,402,100 | -286 | 83% | 79% | 256% | ▼ | 92% | 81% | 96% | 83% | 153% |
| 20240919 | 1,382 | 1,460 | 1,258 | 1,274 | 312,800 | -78 | 94% | 92% | 22% | ▼▼ | 95% | 87% | 100% | 78% | 142% |
| 20240920 | 1,285 | 1,299 | 1,212 | 1,216 | 93,700 | -58 | 95% | 95% | 30% | ▼▼▼ | 99% | 92% | 107% | 74% | 136% |
| 20240924 | 1,203 | 1,224 | 1,176 | 1,188 | 43,700 | -28 | 98% | 99% | 47% | ▼▼▼▼ | 95% | 102% | 109% | 73% | 132% |
| 20240925 | 1,180 | 1,200 | 1,103 | 1,120 | 47,300 | -68 | 94% | 95% | 108% | ▼▼▼▼▼ | 101% | 109% | 116% | 68% | 125% |
| 20240926 | 1,105 | 1,167 | 1,098 | 1,116 | 33,300 | -4 | 100% | 101% | 70% | ▼▼▼▼▼▼ | 102% | 132% | 118% | 68% | 124% |
| 20240927 | 1,086 | 1,150 | 1,085 | 1,109 | 20,000 | -7 | 99% | 102% | 60% | ▼▼▼▼▼▼▼ | 97% | 133% | 119% | 68% | 124% |
| 20240930 | 1,079 | 1,079 | 1,041 | 1,043 | 22,300 | -66 | 94% | 97% | 112% | ▼▼▼▼▼▼▼▼ | 116% | 127% | 123% | 64% | 116% |
| 20241001 | 1,043 | 1,250 | 1,043 | 1,209 | 241,800 | 166 | 116% | 116% | 1084% | ▲ | 92% | 102% | 104% | 74% | 119% |
| 20241002 | 1,229 | 1,270 | 1,132 | 1,135 | 74,600 | -74 | 94% | 92% | 31% | ▼ | 126% | 108% | 113% | 69% | 111% |
| 20241003 | 1,136 | 1,435 | 1,109 | 1,435 | 363,100 | 300 | 126% | 126% | 487% | ▲ | 89% | 79% | 86% | 88% | 141% |
| 20241004 | 1,495 | 1,735 | 1,311 | 1,329 | 1,346,000 | -106 | 93% | 89% | 371% | ▼ | 98% | 93% | 95% | 81% | 130% |
| 20241007 | 1,280 | 1,305 | 1,217 | 1,259 | 188,000 | -70 | 95% | 98% | 14% | ▼▼ | 96% | 93% | 0% | 77% | 123% |
| 20241008 | 1,279 | 1,420 | 1,220 | 1,232 | 398,500 | -27 | 98% | 96% | 212% | ▼▼▼ | 97% | 95% | 0% | 75% | 118% |
| 20241009 | 1,215 | 1,263 | 1,161 | 1,181 | 73,900 | -51 | 96% | 97% | 19% | ▼▼▼▼ | 98% | 106% | 0% | 72% | 113% |
| 20241010 | 1,171 | 1,174 | 1,135 | 1,149 | 25,900 | -32 | 97% | 98% | 35% | ▼▼▼▼▼ | 102% | 107% | 0% | 70% | 110% |
| 20241011 | 1,162 | 1,331 | 1,161 | 1,184 | 182,300 | 35 | 103% | 102% | 704% | ▲ | 101% | 111% | 0% | 72% | 114% |
| 20241015 | 1,154 | 1,180 | 1,143 | 1,160 | 28,200 | -24 | 98% | 101% | 15% | ▼ | 101% | 111% | 0% | 71% | 111% |
| 20241016 | 1,150 | 1,163 | 1,140 | 1,156 | 12,800 | -4 | 100% | 101% | 45% | ▼▼ | 108% | 105% | 0% | 71% | 111% |
| 20241017 | 1,160 | 1,381 | 1,160 | 1,247 | 257,600 | 91 | 108% | 108% | 2013% | ▲ | 100% | 0% | 0% | 87% | 120% |
| 20241018 | 1,246 | 1,347 | 1,221 | 1,240 | 87,500 | -7 | 99% | 100% | 34% | ▼ | 103% | 0% | 0% | 86% | 119% |
| 20241021 | 1,245 | 1,329 | 1,245 | 1,282 | 52,300 | 42 | 103% | 103% | 60% | ▲ | 95% | 0% | 0% | 89% | 123% |
| 20241022 | 1,282 | 1,301 | 1,219 | 1,219 | 21,600 | -63 | 95% | 95% | 41% | ▼ | % | % | % | 85% | 117% |
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 | 100 | 125,200 | 100 | 20,800 | 0 | 104,400 |
| 2024-10-11 | 200 | 110,300 | 200 | 23,800 | 0 | 86,500 |
| 2024-10-04 | 400 | 130,900 | 400 | 30,500 | 0 | 100,400 |
| 2024-09-27 | 0 | 75,800 | 0 | 22,100 | 0 | 53,700 |
| 2024-09-20 | 0 | 81,100 | 0 | 26,400 | 0 | 54,700 |
| 2024-09-13 | 100 | 88,200 | 100 | 27,000 | 0 | 61,200 |
| 2024-09-06 | 0 | 91,800 | 0 | 33,900 | 0 | 57,900 |
| 2024-08-30 | 0 | 56,000 | 0 | 16,800 | 0 | 39,200 |
| 2024-08-23 | 0 | 53,900 | 0 | 16,800 | 0 | 37,100 |
| 2024-08-16 | 0 | 52,500 | 0 | 16,600 | 0 | 35,900 |
| 2024-08-09 | 0 | 54,000 | 0 | 15,600 | 0 | 38,400 |
| 2024-08-02 | 0 | 71,500 | 0 | 26,200 | 0 | 45,300 |
| 2024-07-26 | 300 | 74,400 | 300 | 25,300 | 0 | 49,100 |
| 2024-07-19 | 0 | 47,300 | 0 | 40,500 | 0 | 6,800 |
| 2024-07-12 | 0 | 47,600 | 0 | 41,100 | 0 | 6,500 |
| 2024-07-05 | 0 | 47,600 | 0 | 41,100 | 0 | 6,500 |
| 2024-06-28 | 0 | 44,300 | 0 | 37,900 | 0 | 6,400 |
| 2024-06-21 | 0 | 43,200 | 0 | 37,500 | 0 | 5,700 |
| 2024-06-14 | 0 | 43,600 | 0 | 37,500 | 0 | 6,100 |
| 2024-06-07 | 0 | 44,400 | 0 | 37,900 | 0 | 6,500 |
| 2024-05-31 | 0 | 45,200 | 0 | 38,000 | 0 | 7,200 |
| 2024-05-24 | 0 | 45,800 | 0 | 37,900 | 0 | 7,900 |
| 2024-05-17 | 0 | 46,000 | 0 | 38,300 | 0 | 7,700 |
| 2024-05-10 | 0 | 47,600 | 0 | 38,300 | 0 | 9,300 |
| 2024-05-02 | 0 | 47,600 | 0 | 38,300 | 0 | 9,300 |
| 2024-04-26 | 0 | 47,300 | 0 | 38,200 | 0 | 9,100 |
| 2024-04-19 | 0 | 57,000 | 0 | 38,200 | 0 | 18,800 |
| 2024-04-12 | 0 | 57,600 | 0 | 40,400 | 0 | 17,200 |
| 2024-04-05 | 0 | 58,900 | 0 | 41,600 | 0 | 17,300 |
| 2024-03-29 | 0 | 63,700 | 0 | 47,600 | 0 | 16,100 |
| 2024-03-22 | 0 | 60,200 | 0 | 47,500 | 0 | 12,700 |
| 2024-03-15 | 0 | 59,900 | 0 | 47,400 | 0 | 12,500 |
| 2024-03-08 | 0 | 60,700 | 0 | 48,500 | 0 | 12,200 |
| 2024-03-01 | 0 | 62,100 | 0 | 48,500 | 0 | 13,600 |
| 2024-02-22 | 0 | 63,100 | 0 | 45,300 | 0 | 17,800 |
| 2024-02-16 | 0 | 63,900 | 0 | 45,300 | 0 | 18,600 |
| 2024-02-09 | 0 | 64,200 | 0 | 44,200 | 0 | 20,000 |
| 2024-02-02 | 0 | 63,800 | 0 | 45,100 | 0 | 18,700 |
| 2024-01-26 | 0 | 64,700 | 0 | 43,300 | 0 | 21,400 |
| 2024-01-19 | 0 | 63,900 | 0 | 41,300 | 0 | 22,600 |
| 2024-01-12 | 0 | 65,400 | 0 | 41,600 | 0 | 23,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | XTX Markets Pte Ltd | 6,200 | 0.45% | ▼ | -2,800 | 1,160 | 1,381 | 1,160 | 1,247 | 257,600 |
| 2024-10-16 | モルガン・スタンレーMUFG証券株式会社 | 28,001 | 2.06% | ▼ | -3,400 | 1,150 | 1,163 | 1,140 | 1,156 | 12,800 |
| 2024-10-15 | モルガン・スタンレーMUFG証券株式会社 | 31,401 | 2.31% | ▲ | 2,100 | 1,154 | 1,180 | 1,143 | 1,160 | 28,200 |
| 2024-10-15 | XTX Markets Pte Ltd | 9,000 | 0.66% | ▼ | -3,200 | 1,154 | 1,180 | 1,143 | 1,160 | 28,200 |
| 2024-10-10 | モルガン・スタンレーMUFG証券株式会社 | 29,301 | 2.15% | ▼ | -3,100 | 1,171 | 1,174 | 1,135 | 1,149 | 25,900 |
| 2024-10-09 | XTX Markets Pte Ltd | 12,200 | 0.89% | ▼ | -1,300 | 1,215 | 1,263 | 1,161 | 1,181 | 73,900 |
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 32,401 | 2.38% | ▼ | -5,400 | 1,215 | 1,263 | 1,161 | 1,181 | 73,900 |
| 2024-10-08 | XTX Markets Pte Ltd | 13,500 | 0.99% | ▲ | 1,279 | 1,420 | 1,220 | 1,232 | 398,500 | |
| 2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 37,801 | 2.78% | ▼ | -300 | 1,280 | 1,305 | 1,217 | 1,259 | 188,000 |
| 2024-10-04 | モルガン・スタンレーMUFG証券株式会社 | 38,101 | 2.80% | ▲ | 17,100 | 1,495 | 1,735 | 1,311 | 1,329 | 1,346,000 |
| 2024-10-03 | モルガン・スタンレーMUFG証券株式会社 | 21,001 | 1.54% | ▲ | 1,136 | 1,435 | 1,109 | 1,435 | 363,100 | |
| 2024-09-12 | JPM Securities Japan Co Ltd. | 10,100 | 0.74% | ▲ | 600 | 1,100 | 1,406 | 1,095 | 1,406 | 459,300 |
| 2024-09-11 | JPM Securities Japan Co Ltd. | 9,500 | 0.69% | ▲ | 1,088 | 1,315 | 1,077 | 1,106 | 453,500 | |
| 2024-09-09 | Nomura International plc | 6,000 | 0.44% | ▼ | -2,200 | 1,050 | 1,143 | 1,035 | 1,056 | 165,900 |
| 2024-09-05 | Nomura International plc | 8,200 | 0.60% | ▲ | 1,072 | 1,272 | 1,072 | 1,129 | 358,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 16:00 | 大和重 | 2024年12月期 第２四半期（中間期）決算短信 [日本基準]（非連結） |
| 20240809 | 16:00 | 大和重 | 第２四半期（中間期）の業績予想数値と実績数値との差異に関するお知らせ及び通期業績予想の修正に関するお知らせ |
| 20240809 | 16:00 | 大和重 | 剰余金の配当（中間配当無配）に関するお知らせ |
| 20240515 | 16:00 | 大和重 | 2024年12月期 第１四半期決算短信 [日本基準]（非連結） |
| 20240329 | 16:00 | 大和重 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240213 | 16:00 | 大和重 | 2023年12月期 決算短信[日本基準]（非連結） |
| 20240213 | 16:00 | 大和重 | 2023年12月期通期業績予想と実績との差異に関するお知らせ |
| 20240213 | 16:00 | 大和重 | 剰余金の配当（無配）に関するお知らせ |
| 20240123 | 16:00 | 大和重 | 代表取締役会長の逝去および異動に関するお知らせ（訃報） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5610 | 1 | Daiwa 大和重工株式会社 天保2年創業、190年の伝統と確かな鋳物技術で“たたらの心”をお届けします。 | 2024-10-22 23:22:54 |
| 5610 | 2 | 2024年12月期 第２四半期(中間期)決算短信 日本基準( 非連結 )を掲載しました | 大和重工株式会社 | 2024-08-20 22:29:23 |
| 5610 | 2 | 株主総会資料 | 大和重工株式会社 | 2024-06-18 14:44:14 |
| 5610 | 2 | 電子公告 | 大和重工株式会社 | 2024-06-18 14:44:12 |
| 5610 | 2 | 株式併合及び単元株式数の変更に関する公告 | 大和重工株式会社 | 2024-06-18 14:44:11 |
| 5610 | 2 | 2022年2月14日 役員の異動に関するお知らせを掲載しました。 | 大和重工株式会社 | 2024-06-18 14:44:08 |
| 5610 | 2 | 2022年12月期 第１四半期決算短信［日本基準］（非連結）を掲載しました。 | 大和重工株式会社 | 2024-06-18 14:44:07 |
| 5610 | 2 | 上場維持基準の適合に向けた計画に基づく進捗状況について | 大和重工株式会社 | 2024-06-18 14:44:06 |
| 5610 | 2 | 2023年12月期 第１四半期短信【日本基準】（非連結）に関するお知らせ | 大和重工株式会社 | 2024-06-18 14:44:04 |
| 5610 | 2 | 2023年12月期 第２四半期決算短信 [日本基準] ( 非連結 )を掲載しました。 | 大和重工株式会社 | 2024-06-18 14:44:03 |