| 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 | 6,890 | 6,890 | 6,530 | 6,610 | 3,300 | -280 | 96% | 96% | 143% | ▼ | 100% | 101% | 111% | 91% | 100% |
| 20240726 | 6,620 | 6,620 | 6,620 | 6,620 | 100 | 10 | 100% | 100% | 3% | ▲ | 102% | 102% | 111% | 92% | 100% |
| 20240729 | 6,580 | 6,780 | 6,580 | 6,710 | 1,900 | 90 | 101% | 102% | 1900% | ▲ | 100% | 90% | 110% | 93% | 102% |
| 20240730 | 6,690 | 6,710 | 6,650 | 6,710 | 700 | 0 | 100% | 100% | 37% | -- | 100% | 80% | 109% | 93% | 102% |
| 20240731 | 6,700 | 6,710 | 6,650 | 6,700 | 700 | -10 | 100% | 100% | 100% | ▼ | 101% | 85% | 110% | 93% | 101% |
| 20240801 | 6,640 | 6,690 | 6,530 | 6,680 | 1,300 | -20 | 100% | 101% | 186% | ▼ | 96% | 92% | 117% | 93% | 101% |
| 20240802 | 6,280 | 6,300 | 5,950 | 6,020 | 9,100 | -660 | 90% | 96% | 700% | ▼ | 100% | 119% | 146% | 84% | 100% |
| 20240805 | 5,020 | 5,310 | 5,020 | 5,020 | 14,100 | -1,000 | 83% | 100% | 155% | ▼ | 106% | 122% | 145% | 70% | 100% |
| 20240806 | 5,070 | 5,600 | 5,070 | 5,380 | 7,700 | 360 | 107% | 106% | 55% | ▲ | 106% | 125% | 137% | 75% | 107% |
| 20240807 | 5,360 | 5,880 | 5,360 | 5,660 | 4,500 | 280 | 105% | 106% | 58% | ▲ | 102% | 118% | 130% | 79% | 113% |
| 20240808 | 5,660 | 5,790 | 5,660 | 5,750 | 2,900 | 90 | 102% | 102% | 64% | ▲ | 102% | 114% | 124% | 80% | 115% |
| 20240809 | 5,850 | 5,980 | 5,670 | 5,980 | 2,300 | 230 | 104% | 102% | 79% | ▲▲ | 105% | 113% | 122% | 83% | 119% |
| 20240813 | 5,910 | 6,420 | 5,910 | 6,210 | 5,900 | 230 | 104% | 105% | 257% | ▲▲▲ | 104% | 106% | 113% | 87% | 124% |
| 20240814 | 6,410 | 6,790 | 6,230 | 6,680 | 6,100 | 470 | 108% | 104% | 103% | ▲▲▲▲ | 99% | 100% | 107% | 95% | 133% |
| 20240815 | 6,780 | 6,800 | 6,680 | 6,690 | 3,100 | 10 | 100% | 99% | 51% | ▲▲▲▲▲ | 99% | 107% | 108% | 95% | 133% |
| 20240816 | 6,690 | 6,690 | 6,410 | 6,640 | 2,300 | -50 | 99% | 99% | 74% | ▼ | 101% | 111% | 109% | 94% | 132% |
| 20240819 | 6,630 | 6,730 | 6,630 | 6,700 | 1,100 | 60 | 101% | 101% | 48% | ▲ | 100% | 108% | 108% | 95% | 133% |
| 20240820 | 6,770 | 6,830 | 6,720 | 6,790 | 2,200 | 90 | 101% | 100% | 200% | ▲▲ | 101% | 108% | 112% | 97% | 135% |
| 20240821 | 6,690 | 6,790 | 6,690 | 6,780 | 800 | -10 | 100% | 101% | 36% | ▼ | 105% | 105% | 115% | 98% | 135% |
| 20240822 | 6,780 | 7,150 | 6,780 | 7,150 | 2,400 | 370 | 105% | 105% | 300% | ▲ | 100% | 96% | 107% | 100% | 142% |
| 20240823 | 7,300 | 7,440 | 6,960 | 7,330 | 4,500 | 180 | 103% | 100% | 188% | ▲▲ | 98% | 96% | 106% | 100% | 146% |
| 20240826 | 7,340 | 7,440 | 7,060 | 7,210 | 5,300 | -120 | 98% | 98% | 118% | ▼ | 100% | 98% | 110% | 98% | 144% |
| 20240827 | 7,100 | 7,140 | 7,100 | 7,110 | 500 | -100 | 99% | 100% | 9% | ▼▼ | 96% | 102% | 110% | 97% | 142% |
| 20240828 | 7,110 | 7,110 | 6,820 | 6,820 | 1,900 | -290 | 96% | 96% | 380% | ▼▼▼ | 104% | 106% | 115% | 93% | 136% |
| 20240829 | 6,790 | 7,150 | 6,790 | 7,030 | 1,900 | 210 | 103% | 104% | 100% | ▲ | 98% | 102% | 112% | 96% | 140% |
| 20240830 | 6,940 | 6,970 | 6,820 | 6,820 | 3,900 | -210 | 97% | 98% | 205% | ▼ | 100% | 99% | 111% | 93% | 136% |
| 20240902 | 7,000 | 7,000 | 6,900 | 6,970 | 1,600 | 150 | 102% | 100% | 41% | ▲ | 104% | 101% | 112% | 95% | 139% |
| 20240903 | 6,970 | 7,240 | 6,970 | 7,230 | 3,900 | 260 | 104% | 104% | 244% | ▲▲ | 103% | 103% | 114% | 99% | 134% |
| 20240904 | 6,860 | 7,140 | 6,860 | 7,100 | 4,200 | -130 | 98% | 103% | 108% | ▼ | 98% | 100% | 105% | 97% | 125% |
| 20240905 | 7,060 | 7,060 | 6,890 | 6,950 | 800 | -150 | 98% | 98% | 19% | ▼▼ | 100% | 101% | 107% | 95% | 121% |
| 20240906 | 6,920 | 6,940 | 6,920 | 6,940 | 400 | -10 | 100% | 100% | 50% | ▼▼▼ | 103% | 106% | 108% | 95% | 116% |
| 20240909 | 6,860 | 7,060 | 6,860 | 7,060 | 1,900 | 120 | 102% | 103% | 475% | ▲ | 100% | 104% | 105% | 96% | 114% |
| 20240910 | 7,060 | 7,090 | 7,000 | 7,040 | 1,300 | -20 | 100% | 100% | 68% | ▼ | 98% | 106% | 104% | 96% | 106% |
| 20240911 | 7,030 | 7,030 | 6,900 | 6,900 | 1,100 | -140 | 98% | 98% | 85% | ▼▼ | 102% | 113% | 102% | 94% | 104% |
| 20240912 | 6,900 | 7,030 | 6,900 | 7,020 | 1,200 | 120 | 102% | 102% | 109% | ▲ | 103% | 111% | 100% | 96% | 106% |
| 20240913 | 7,020 | 7,240 | 7,020 | 7,240 | 3,000 | 220 | 103% | 103% | 250% | ▲▲ | 102% | 101% | 97% | 99% | 108% |
| 20240917 | 7,200 | 7,390 | 7,110 | 7,340 | 4,700 | 100 | 101% | 102% | 157% | ▲▲▲ | 101% | 99% | 95% | 100% | 108% |
| 20240918 | 7,360 | 7,470 | 7,330 | 7,470 | 5,000 | 130 | 102% | 101% | 106% | ▲▲▲▲ | 104% | 98% | 94% | 100% | 110% |
| 20240919 | 7,520 | 7,790 | 7,520 | 7,790 | 8,000 | 320 | 104% | 104% | 160% | ▲▲▲▲▲ | 86% | 87% | 84% | 100% | 114% |
| 20240920 | 8,440 | 8,450 | 7,250 | 7,270 | 74,700 | -520 | 93% | 86% | 934% | ▼ | 99% | 100% | 96% | 93% | 107% |
| 20240924 | 7,330 | 7,350 | 7,180 | 7,230 | 8,000 | -40 | 99% | 99% | 11% | ▼▼ | 101% | 97% | 98% | 93% | 106% |
| 20240925 | 7,230 | 7,350 | 7,210 | 7,300 | 1,900 | 70 | 101% | 101% | 24% | ▲ | 101% | 96% | 96% | 94% | 107% |
| 20240926 | 7,310 | 7,380 | 7,220 | 7,380 | 2,700 | 80 | 101% | 101% | 142% | ▲▲ | 99% | 94% | 95% | 95% | 108% |
| 20240927 | 7,410 | 7,600 | 7,300 | 7,300 | 12,800 | -80 | 99% | 99% | 474% | ▼ | 103% | 102% | 103% | 94% | 107% |
| 20240930 | 6,850 | 7,130 | 6,830 | 7,030 | 8,100 | -270 | 96% | 103% | 63% | ▼▼ | 100% | 99% | 100% | 90% | 103% |
| 20241001 | 7,040 | 7,090 | 6,910 | 7,040 | 1,100 | 10 | 100% | 100% | 14% | ▲ | 99% | 99% | 101% | 90% | 102% |
| 20241002 | 7,000 | 7,000 | 6,900 | 6,950 | 2,400 | -90 | 99% | 99% | 218% | ▼ | 99% | 99% | 100% | 89% | 101% |
| 20241003 | 7,050 | 7,050 | 6,950 | 6,950 | 1,300 | 0 | 100% | 99% | 54% | -- | 101% | 98% | 102% | 89% | 101% |
| 20241004 | 6,930 | 7,000 | 6,910 | 7,000 | 2,200 | 50 | 101% | 101% | 169% | ▲ | 98% | 95% | 98% | 90% | 101% |
| 20241007 | 7,070 | 7,090 | 6,930 | 6,940 | 2,700 | -60 | 99% | 98% | 123% | ▼ | 101% | 98% | 0% | 89% | 101% |
| 20241008 | 6,910 | 6,980 | 6,890 | 6,960 | 800 | 20 | 100% | 101% | 30% | ▲ | 98% | 97% | 0% | 89% | 101% |
| 20241009 | 6,960 | 6,960 | 6,620 | 6,800 | 6,400 | -160 | 98% | 98% | 800% | ▼ | 101% | 104% | 0% | 87% | 100% |
| 20241010 | 6,660 | 6,800 | 6,650 | 6,720 | 2,200 | -80 | 99% | 101% | 34% | ▼▼ | 99% | 105% | 0% | 86% | 100% |
| 20241011 | 6,700 | 6,750 | 6,630 | 6,640 | 2,900 | -80 | 99% | 99% | 132% | ▼▼▼ | 101% | 106% | 0% | 85% | 100% |
| 20241015 | 6,680 | 6,770 | 6,680 | 6,770 | 2,500 | 130 | 102% | 101% | 86% | ▲ | 98% | 104% | 0% | 87% | 102% |
| 20241016 | 6,770 | 6,770 | 6,620 | 6,620 | 300 | -150 | 98% | 98% | 12% | ▼ | 105% | 105% | 0% | 85% | 100% |
| 20241017 | 6,620 | 6,940 | 6,620 | 6,940 | 3,900 | 320 | 105% | 105% | 1300% | ▲ | 101% | 0% | 0% | 89% | 105% |
| 20241018 | 7,000 | 7,110 | 6,950 | 7,050 | 4,600 | 110 | 102% | 101% | 118% | ▲▲ | 98% | 0% | 0% | 91% | 106% |
| 20241021 | 7,170 | 7,290 | 6,950 | 7,050 | 7,200 | 0 | 100% | 98% | 157% | -- | 98% | 0% | 0% | 96% | 106% |
| 20241022 | 7,070 | 7,070 | 6,900 | 6,930 | 3,600 | -120 | 98% | 98% | 50% | ▼ | % | % | % | 94% | 105% |
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 | 0 | 28,100 | 0 | 8,500 | 0 | 19,600 |
| 2024-10-11 | 0 | 28,900 | 0 | 8,000 | 0 | 20,900 |
| 2024-10-04 | 0 | 27,300 | 0 | 8,200 | 0 | 19,100 |
| 2024-09-27 | 0 | 28,200 | 0 | 8,600 | 0 | 19,600 |
| 2024-09-20 | 0 | 31,100 | 0 | 10,500 | 0 | 20,600 |
| 2024-09-13 | 0 | 17,000 | 0 | 7,800 | 0 | 9,200 |
| 2024-09-06 | 0 | 16,400 | 0 | 7,300 | 0 | 9,100 |
| 2024-08-30 | 0 | 17,700 | 0 | 7,100 | 0 | 10,600 |
| 2024-08-23 | 0 | 21,100 | 0 | 6,900 | 0 | 14,200 |
| 2024-08-16 | 0 | 20,600 | 0 | 6,900 | 0 | 13,700 |
| 2024-08-09 | 0 | 22,400 | 0 | 7,000 | 0 | 15,400 |
| 2024-08-02 | 0 | 31,700 | 0 | 9,300 | 0 | 22,400 |
| 2024-07-26 | 0 | 30,700 | 0 | 9,700 | 0 | 21,000 |
| 2024-07-19 | 0 | 33,800 | 0 | 10,200 | 0 | 23,600 |
| 2024-07-12 | 0 | 33,300 | 0 | 10,100 | 0 | 23,200 |
| 2024-07-05 | 0 | 33,400 | 0 | 10,300 | 0 | 23,100 |
| 2024-06-28 | 0 | 32,600 | 0 | 10,300 | 0 | 22,300 |
| 2024-06-21 | 0 | 32,400 | 0 | 10,200 | 0 | 22,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 15:15 | 大谷工業 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240624 | 15:15 | 大谷工業 | 支配株主等に関する事項について |
| 20240624 | 15:15 | 大谷工業 | 親会社等の決算に関するお知らせ |
| 20240618 | 15:15 | 大谷工業 | スタンダード市場上場維持基準への適合に関するお知らせ |
| 20240618 | 15:15 | 大谷工業 | 投資単位の引下げに関する考え方および方針について |
| 20240514 | 15:15 | 大谷工業 | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240213 | 15:15 | 大谷工業 | 通期業績予想の修正に関するお知らせ |
| 20240213 | 15:15 | 大谷工業 | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5939 | 1 | 株式会社大谷工業 配電・通信線用架線金物、送電鉄塔・無線鉄塔、建築用スタッド、免震ベースプレート | 2024-10-23 05:21:39 |
| 5939 | 2 | 支配株主等に関する事項について | 2024-06-27 04:35:53 |
| 5939 | 2 | 株式会社大谷工業 配電・通信線用架線金物、送電鉄塔・無線鉄塔、建築用スタッド、免震ベースプレート | 2024-06-26 17:50:01 |
| 5939 | 2 | 株式会社大谷工業 配電・通信線用架線金物、送電鉄塔・無線鉄塔、建築用スタッド、免震ベースプレート | 2024-06-26 17:49:59 |
| 5939 | 2 | 第85期定時株主総会招集ご通知掲載 | 2024-06-26 16:19:13 |
| 5939 | 2 | IR情報（投資単位の引下げに関する考え方および方針について）更新 | 2024-06-26 16:19:11 |
| 5939 | 2 | IR情報（スタンダード市場上場維持基準への適合に関するお知らせ）更新 | 2024-06-26 16:19:10 |
| 5939 | 3 | 親会社等の決算に関するお知らせ | 2024-06-27 04:35:52 |
| 5939 | 3 | 株式会社大谷工業 配電・通信線用架線金物、送電鉄塔・無線鉄塔、建築用スタッド、免震ベースプレート | 2024-06-26 17:50:03 |