| 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 | 1,188 | 1,197 | 1,182 | 1,188 | 116,700 | -10 | 99% | 100% | 114% | ▼▼▼▼▼▼ | 100% | 104% | 93% | 92% | 100% |
| 20240726 | 1,201 | 1,207 | 1,194 | 1,196 | 106,600 | 8 | 101% | 100% | 91% | ▲ | 101% | 100% | 91% | 93% | 101% |
| 20240729 | 1,226 | 1,237 | 1,216 | 1,236 | 107,600 | 40 | 103% | 101% | 101% | ▲▲ | 100% | 94% | 91% | 96% | 104% |
| 20240730 | 1,233 | 1,236 | 1,225 | 1,230 | 79,900 | -6 | 100% | 100% | 74% | ▼ | 102% | 92% | 92% | 96% | 104% |
| 20240731 | 1,223 | 1,251 | 1,214 | 1,251 | 96,500 | 21 | 102% | 102% | 121% | ▲ | 98% | 90% | 91% | 97% | 105% |
| 20240801 | 1,243 | 1,243 | 1,216 | 1,220 | 127,000 | -31 | 98% | 98% | 132% | ▼ | 97% | 93% | 95% | 95% | 103% |
| 20240802 | 1,190 | 1,190 | 1,158 | 1,158 | 214,900 | -62 | 95% | 97% | 169% | ▼▼ | 91% | 104% | 104% | 91% | 100% |
| 20240805 | 1,080 | 1,086 | 972 | 980 | 394,600 | -178 | 85% | 91% | 184% | ▼▼▼ | 106% | 106% | 107% | 77% | 100% |
| 20240806 | 1,058 | 1,130 | 1,058 | 1,121 | 191,600 | 141 | 114% | 106% | 49% | ▲ | 103% | 100% | 105% | 88% | 114% |
| 20240807 | 1,080 | 1,137 | 1,077 | 1,112 | 176,800 | -9 | 99% | 103% | 92% | ▼ | 100% | 99% | 103% | 87% | 113% |
| 20240808 | 1,093 | 1,124 | 1,090 | 1,098 | 138,400 | -14 | 99% | 100% | 78% | ▼▼ | 99% | 99% | 100% | 86% | 112% |
| 20240809 | 1,128 | 1,139 | 1,113 | 1,122 | 130,300 | 24 | 102% | 99% | 94% | ▲ | 106% | 112% | 113% | 88% | 114% |
| 20240813 | 1,002 | 1,060 | 1,001 | 1,060 | 421,300 | -62 | 94% | 106% | 323% | ▼ | 101% | 105% | 107% | 83% | 108% |
| 20240814 | 1,061 | 1,083 | 1,058 | 1,075 | 142,100 | 15 | 101% | 101% | 34% | ▲ | 102% | 105% | 107% | 84% | 110% |
| 20240815 | 1,061 | 1,090 | 1,052 | 1,086 | 197,800 | 11 | 101% | 102% | 139% | ▲▲ | 102% | 101% | 103% | 86% | 111% |
| 20240816 | 1,100 | 1,124 | 1,089 | 1,121 | 159,400 | 35 | 103% | 102% | 81% | ▲▲▲ | 100% | 100% | 102% | 90% | 114% |
| 20240819 | 1,107 | 1,116 | 1,101 | 1,103 | 122,100 | -18 | 98% | 100% | 77% | ▼ | 100% | 99% | 101% | 88% | 113% |
| 20240820 | 1,119 | 1,124 | 1,108 | 1,116 | 108,500 | 13 | 101% | 100% | 89% | ▲ | 100% | 102% | 99% | 89% | 114% |
| 20240821 | 1,108 | 1,112 | 1,102 | 1,104 | 82,200 | -12 | 99% | 100% | 76% | ▼ | 100% | 102% | 99% | 88% | 113% |
| 20240822 | 1,102 | 1,112 | 1,097 | 1,106 | 109,100 | 2 | 100% | 100% | 133% | ▲ | 100% | 102% | 100% | 88% | 113% |
| 20240823 | 1,106 | 1,116 | 1,099 | 1,109 | 85,900 | 3 | 100% | 100% | 79% | ▲▲ | 99% | 101% | 100% | 89% | 113% |
| 20240826 | 1,109 | 1,110 | 1,092 | 1,101 | 100,200 | -8 | 99% | 99% | 117% | ▼ | 101% | 101% | 99% | 88% | 112% |
| 20240827 | 1,118 | 1,128 | 1,110 | 1,128 | 98,300 | 27 | 102% | 101% | 98% | ▲ | 100% | 100% | 99% | 90% | 115% |
| 20240828 | 1,130 | 1,132 | 1,107 | 1,125 | 87,500 | -3 | 100% | 100% | 89% | ▼ | 101% | 102% | 100% | 90% | 115% |
| 20240829 | 1,112 | 1,134 | 1,110 | 1,118 | 254,100 | -7 | 99% | 101% | 290% | ▼▼ | 99% | 97% | 98% | 92% | 114% |
| 20240830 | 1,135 | 1,146 | 1,120 | 1,124 | 906,200 | 6 | 101% | 99% | 357% | ▲ | 99% | 96% | 99% | 97% | 115% |
| 20240902 | 1,131 | 1,134 | 1,107 | 1,115 | 151,200 | -9 | 99% | 99% | 17% | ▼ | 102% | 97% | 100% | 99% | 114% |
| 20240903 | 1,112 | 1,139 | 1,112 | 1,130 | 84,000 | 15 | 101% | 102% | 56% | ▲ | 99% | 96% | 100% | 100% | 107% |
| 20240904 | 1,112 | 1,117 | 1,090 | 1,097 | 202,000 | -33 | 97% | 99% | 240% | ▼ | 100% | 98% | 103% | 97% | 103% |
| 20240905 | 1,089 | 1,109 | 1,083 | 1,087 | 109,900 | -10 | 99% | 100% | 54% | ▼▼ | 99% | 97% | 103% | 96% | 103% |
| 20240906 | 1,088 | 1,093 | 1,066 | 1,076 | 142,900 | -11 | 99% | 99% | 130% | ▼▼▼ | 101% | 101% | 107% | 95% | 102% |
| 20240909 | 1,050 | 1,070 | 1,044 | 1,062 | 112,600 | -14 | 99% | 101% | 79% | ▼▼▼▼ | 100% | 100% | 105% | 94% | 100% |
| 20240910 | 1,065 | 1,080 | 1,060 | 1,067 | 65,000 | 5 | 100% | 100% | 58% | ▲ | 98% | 101% | 105% | 94% | 100% |
| 20240911 | 1,063 | 1,065 | 1,034 | 1,037 | 114,600 | -30 | 97% | 98% | 176% | ▼ | 100% | 103% | 105% | 92% | 100% |
| 20240912 | 1,062 | 1,074 | 1,050 | 1,057 | 76,900 | 20 | 102% | 100% | 67% | ▲ | 100% | 105% | 107% | 94% | 102% |
| 20240913 | 1,050 | 1,058 | 1,045 | 1,052 | 94,800 | -5 | 100% | 100% | 123% | ▼ | 100% | 104% | 105% | 93% | 101% |
| 20240917 | 1,065 | 1,071 | 1,051 | 1,062 | 80,200 | 10 | 101% | 100% | 85% | ▲ | 101% | 104% | 105% | 94% | 102% |
| 20240918 | 1,065 | 1,077 | 1,065 | 1,072 | 84,200 | 10 | 101% | 101% | 105% | ▲▲ | 101% | 103% | 103% | 95% | 103% |
| 20240919 | 1,085 | 1,097 | 1,083 | 1,094 | 81,400 | 22 | 102% | 101% | 97% | ▲▲▲ | 99% | 100% | 100% | 97% | 105% |
| 20240920 | 1,119 | 1,124 | 1,105 | 1,107 | 164,900 | 13 | 101% | 99% | 203% | ▲▲▲▲ | 99% | 99% | 100% | 98% | 107% |
| 20240924 | 1,121 | 1,121 | 1,105 | 1,108 | 101,300 | 1 | 100% | 99% | 61% | ▲▲▲▲▲ | 100% | 97% | 100% | 98% | 107% |
| 20240925 | 1,111 | 1,116 | 1,101 | 1,109 | 124,600 | 1 | 100% | 100% | 123% | ▲▲▲▲▲▲ | 100% | 97% | 100% | 98% | 107% |
| 20240926 | 1,115 | 1,117 | 1,096 | 1,117 | 217,900 | 8 | 101% | 100% | 175% | ▲▲▲▲▲▲▲ | 100% | 99% | 101% | 99% | 108% |
| 20240927 | 1,110 | 1,121 | 1,102 | 1,109 | 123,900 | -8 | 99% | 100% | 57% | ▼ | 101% | 104% | 105% | 98% | 107% |
| 20240930 | 1,065 | 1,086 | 1,065 | 1,080 | 110,400 | -29 | 97% | 101% | 89% | ▼▼ | 100% | 104% | 103% | 96% | 104% |
| 20241001 | 1,080 | 1,084 | 1,074 | 1,083 | 89,800 | 3 | 100% | 100% | 81% | ▲ | 100% | 104% | 103% | 96% | 104% |
| 20241002 | 1,079 | 1,096 | 1,076 | 1,082 | 104,500 | -1 | 100% | 100% | 116% | ▼ | 100% | 100% | 101% | 96% | 104% |
| 20241003 | 1,104 | 1,106 | 1,090 | 1,099 | 76,600 | 17 | 102% | 100% | 73% | ▲ | 100% | 99% | 101% | 98% | 106% |
| 20241004 | 1,103 | 1,109 | 1,094 | 1,104 | 70,100 | 5 | 100% | 100% | 92% | ▲▲ | 100% | 98% | 98% | 99% | 106% |
| 20241007 | 1,120 | 1,124 | 1,112 | 1,120 | 97,400 | 16 | 101% | 100% | 139% | ▲▲▲ | 99% | 99% | 0% | 100% | 108% |
| 20241008 | 1,111 | 1,117 | 1,099 | 1,099 | 59,800 | -21 | 98% | 99% | 61% | ▼ | 100% | 101% | 0% | 98% | 106% |
| 20241009 | 1,097 | 1,106 | 1,084 | 1,097 | 82,900 | -2 | 100% | 100% | 139% | ▼▼ | 99% | 100% | 0% | 98% | 106% |
| 20241010 | 1,108 | 1,108 | 1,090 | 1,097 | 49,000 | 0 | 100% | 99% | 59% | -- | 99% | 101% | 0% | 98% | 106% |
| 20241011 | 1,104 | 1,107 | 1,094 | 1,098 | 65,000 | 1 | 100% | 99% | 133% | ▲ | 100% | 101% | 0% | 98% | 104% |
| 20241015 | 1,108 | 1,112 | 1,100 | 1,103 | 72,100 | 5 | 100% | 100% | 111% | ▲▲ | 101% | 102% | 0% | 98% | 105% |
| 20241016 | 1,098 | 1,114 | 1,096 | 1,112 | 78,000 | 9 | 101% | 101% | 108% | ▲▲▲ | 99% | 98% | 0% | 99% | 105% |
| 20241017 | 1,121 | 1,123 | 1,108 | 1,108 | 50,100 | -4 | 100% | 99% | 64% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241018 | 1,108 | 1,115 | 1,106 | 1,112 | 37,700 | 4 | 100% | 100% | 75% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241021 | 1,120 | 1,124 | 1,114 | 1,116 | 78,400 | 4 | 100% | 100% | 208% | ▲▲ | 99% | 0% | 0% | 100% | 103% |
| 20241022 | 1,114 | 1,115 | 1,100 | 1,102 | 62,800 | -14 | 99% | 99% | 80% | ▼ | % | % | % | 98% | 102% |
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 | 30,100 | 311,700 | 25,000 | 148,800 | 5,100 | 162,900 |
| 2024-10-11 | 29,300 | 329,700 | 25,000 | 152,300 | 4,300 | 177,400 |
| 2024-10-04 | 29,900 | 336,700 | 24,900 | 148,300 | 5,000 | 188,400 |
| 2024-09-27 | 29,300 | 330,600 | 24,900 | 148,600 | 4,400 | 182,000 |
| 2024-09-20 | 30,000 | 326,100 | 24,900 | 149,000 | 5,100 | 177,100 |
| 2024-09-13 | 30,400 | 336,100 | 24,900 | 150,400 | 5,500 | 185,700 |
| 2024-09-06 | 36,300 | 342,200 | 24,900 | 150,300 | 11,400 | 191,900 |
| 2024-08-30 | 30,300 | 329,100 | 24,900 | 150,400 | 5,400 | 178,700 |
| 2024-08-23 | 28,200 | 317,400 | 25,200 | 143,000 | 3,000 | 174,400 |
| 2024-08-16 | 32,200 | 313,200 | 24,100 | 140,300 | 8,100 | 172,900 |
| 2024-08-09 | 27,800 | 324,000 | 24,100 | 141,200 | 3,700 | 182,800 |
| 2024-08-02 | 28,700 | 345,200 | 24,200 | 145,400 | 4,500 | 199,800 |
| 2024-07-26 | 30,800 | 391,900 | 24,200 | 179,300 | 6,600 | 212,600 |
| 2024-07-19 | 28,800 | 351,500 | 24,200 | 178,500 | 4,600 | 173,000 |
| 2024-07-12 | 29,000 | 327,800 | 24,200 | 176,900 | 4,800 | 150,900 |
| 2024-07-05 | 30,100 | 344,100 | 24,200 | 182,800 | 5,900 | 161,300 |
| 2024-06-28 | 29,500 | 348,100 | 24,100 | 179,200 | 5,400 | 168,900 |
| 2024-06-21 | 30,000 | 341,500 | 24,400 | 180,300 | 5,600 | 161,200 |
| 2024-06-14 | 29,500 | 329,100 | 24,400 | 179,600 | 5,100 | 149,500 |
| 2024-06-07 | 30,000 | 325,200 | 24,500 | 180,300 | 5,500 | 144,900 |
| 2024-05-31 | 30,300 | 324,400 | 24,500 | 178,200 | 5,800 | 146,200 |
| 2024-05-24 | 29,800 | 343,000 | 24,500 | 177,100 | 5,300 | 165,900 |
| 2024-05-17 | 30,300 | 367,500 | 24,400 | 181,700 | 5,900 | 185,800 |
| 2024-05-10 | 35,800 | 322,700 | 24,700 | 196,200 | 11,100 | 126,500 |
| 2024-05-02 | 35,000 | 362,900 | 25,000 | 219,300 | 10,000 | 143,600 |
| 2024-04-26 | 34,800 | 358,800 | 24,700 | 219,400 | 10,100 | 139,400 |
| 2024-04-19 | 35,000 | 343,100 | 24,500 | 198,200 | 10,500 | 144,900 |
| 2024-04-12 | 32,600 | 328,100 | 24,700 | 198,300 | 7,900 | 129,800 |
| 2024-04-05 | 31,400 | 301,600 | 24,500 | 176,100 | 6,900 | 125,500 |
| 2024-03-29 | 31,300 | 296,800 | 24,300 | 175,100 | 7,000 | 121,700 |
| 2024-03-22 | 34,400 | 341,800 | 24,400 | 180,100 | 10,000 | 161,700 |
| 2024-03-15 | 34,600 | 343,200 | 24,300 | 140,000 | 10,300 | 203,200 |
| 2024-03-08 | 34,400 | 360,100 | 24,300 | 136,700 | 10,100 | 223,400 |
| 2024-03-01 | 40,400 | 371,900 | 24,500 | 140,200 | 15,900 | 231,700 |
| 2024-02-22 | 33,800 | 359,100 | 20,200 | 136,000 | 13,600 | 223,100 |
| 2024-02-16 | 33,900 | 367,400 | 20,200 | 136,400 | 13,700 | 231,000 |
| 2024-02-09 | 34,100 | 380,100 | 20,300 | 140,500 | 13,800 | 239,600 |
| 2024-02-02 | 38,100 | 394,100 | 20,300 | 144,200 | 17,800 | 249,900 |
| 2024-01-26 | 35,600 | 410,000 | 20,700 | 147,000 | 14,900 | 263,000 |
| 2024-01-19 | 51,700 | 411,900 | 35,600 | 146,700 | 16,100 | 265,200 |
| 2024-01-12 | 105,900 | 470,600 | 91,800 | 201,400 | 14,100 | 269,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-02 | モルガン・スタンレーMUFG証券株式会社 | 257,651 | 0.59% | ▼ | -46,300 | 1,079 | 1,096 | 1,076 | 1,082 | 104,500 |
| 2024-09-26 | モルガン・スタンレーMUFG証券株式会社 | 303,951 | 0.69% | ▼ | -37,200 | 1,115 | 1,117 | 1,096 | 1,117 | 217,900 |
| 2024-09-20 | モルガン・スタンレーMUFG証券株式会社 | 341,151 | 0.78% | ▼ | -35,023 | 1,119 | 1,124 | 1,105 | 1,107 | 164,900 |
| 2024-08-30 | モルガン・スタンレーMUFG証券株式会社 | 376,174 | 0.86% | ▼ | 1,135 | 1,146 | 1,120 | 1,124 | 906,200 | |
| 2024-08-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 98,957 | 0.22% | ▼ | -255,070 | 1,135 | 1,146 | 1,120 | 1,124 | 906,200 |
| 2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 354,027 | 0.81% | ▼ | 1,112 | 1,134 | 1,110 | 1,118 | 254,100 | |
| 2024-08-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 359,307 | 0.82% | ▲ | 12,100 | 1,102 | 1,112 | 1,097 | 1,106 | 109,100 |
| 2024-08-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 347,207 | 0.79% | ▼ | -10,818 | 1,108 | 1,112 | 1,102 | 1,104 | 82,200 |
| 2024-08-20 | モルガン・スタンレーMUFG証券株式会社 | 472,920 | 1.08% | ▼ | -7,600 | 1,119 | 1,124 | 1,108 | 1,116 | 108,500 |
| 2024-08-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 358,025 | 0.82% | ▲ | 36,300 | 1,107 | 1,116 | 1,101 | 1,103 | 122,100 |
| 2024-08-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 321,725 | 0.73% | ▲ | 36,600 | 1,061 | 1,090 | 1,052 | 1,086 | 197,800 |
| 2024-08-13 | モルガン・スタンレーMUFG証券株式会社 | 480,520 | 1.10% | ▲ | 34,810 | 1,002 | 1,060 | 1,001 | 1,060 | 421,300 |
| 2024-08-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 285,125 | 0.65% | ▲ | 65,923 | 1,002 | 1,060 | 1,001 | 1,060 | 421,300 |
| 2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 219,202 | 0.50% | ▲ | 1,190 | 1,190 | 1,158 | 1,158 | 214,900 | |
| 2024-07-26 | モルガン・スタンレーMUFG証券株式会社 | 445,710 | 1.02% | ▲ | 13,600 | 1,201 | 1,207 | 1,194 | 1,196 | 106,600 |
| 2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 432,110 | 0.99% | ▼ | -4,291 | 1,259 | 1,265 | 1,250 | 1,259 | 141,800 |
| 2024-06-04 | モルガン・スタンレーMUFG証券株式会社 | 436,401 | 1.00% | ▲ | 42,631 | 1,310 | 1,322 | 1,306 | 1,319 | 48,600 |
| 2024-05-14 | UBS AG | 189,090 | 0.43% | ▼ | -32,700 | 1,384 | 1,458 | 1,336 | 1,370 | 572,400 |
| 2024-05-13 | UBS AG | 221,790 | 0.50% | ▲ | 4,200 | 1,356 | 1,384 | 1,356 | 1,384 | 278,500 |
| 2024-05-10 | UBS AG | 217,590 | 0.49% | ▼ | -40,800 | 1,318 | 1,345 | 1,314 | 1,344 | 196,900 |
| 2024-05-07 | モルガン・スタンレーMUFG証券株式会社 | 393,770 | 0.90% | ▲ | 1,700 | 1,307 | 1,318 | 1,302 | 1,311 | 71,600 |
| 2024-05-01 | モルガン・スタンレーMUFG証券株式会社 | 392,070 | 0.89% | ▼ | -39,018 | 1,314 | 1,323 | 1,300 | 1,303 | 92,100 |
| 2024-03-28 | UBS AG | 258,390 | 0.59% | ▼ | -5,600 | 1,230 | 1,242 | 1,221 | 1,224 | 104,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240830 | 10:00 | 大紀アルミ | 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及び自己株式の取得終了に関するお知らせ |
| 20240829 | 16:00 | 大紀アルミ | 自己株式の取得及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 |
| 20240514 | 11:00 | 大紀アルミ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240514 | 11:00 | 大紀アルミ | 株主還元方針の変更に関するお知らせ |
| 20240514 | 11:00 | 大紀アルミ | 中期経営計画に関するお知らせ |
| 20240514 | 11:00 | 大紀アルミ | 定款の一部変更に関するお知らせ |
| 20240308 | 15:00 | 大紀アルミ | 役職員の異動及び担当職務の変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5702 | 1 | 株式会社大紀アルミニウム工業所 | 2024-10-22 23:23:12 |
| 5702 | 2 | IRニュース | 株式会社大紀アルミニウム工業所 | 2024-06-18 07:43:28 |
| 5702 | 2 | IR情報 | 株式会社大紀アルミニウム工業所 | 2024-06-18 07:43:27 |
| 5702 | 2 | IRカレンダー | 株式会社大紀アルミニウム工業所 | 2024-06-14 23:58:32 |
| 5702 | 2 | 電子公告 | 株式会社大紀アルミニウム工業所 | 2024-06-14 23:58:31 |
| 5702 | 2 | 株式情報 | 株式会社大紀アルミニウム工業所 | 2024-06-14 23:58:29 |
| 5702 | 2 | 財務ハイライト | 株式会社大紀アルミニウム工業所 | 2024-06-14 23:58:28 |
| 5702 | 2 | IRカレンダー | 株式会社大紀アルミニウム工業所 | 2024-06-14 23:58:27 |
| 5702 | 2 | IR資料室 – 決算短信 | 株式会社大紀アルミニウム工業所 | 2024-06-14 23:58:25 |
| 5702 | 3 | 【本社】中学校で大阪・関西万博の教育プログラムに参加 | 株式会社大紀アルミニウム工業所 | 2024-10-10 04:29:06 |