| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 5,910 | 5,930 | 5,910 | 5,930 | 300 | 20 | 100% | 100% | 17% | ▲ | 100% | 101% | 108% | 97% | 100% |
| 20250121 | 5,990 | 5,990 | 5,950 | 5,980 | 500 | 50 | 101% | 100% | 167% | ▲▲ | 101% | 101% | 109% | 97% | 101% |
| 20250122 | 5,980 | 6,080 | 5,970 | 6,040 | 1,300 | 60 | 101% | 101% | 260% | ▲▲▲ | 100% | 102% | 109% | 98% | 102% |
| 20250123 | 5,990 | 5,990 | 5,990 | 5,990 | 100 | -50 | 99% | 100% | 8% | ▼ | 100% | 101% | 108% | 98% | 101% |
| 20250124 | 6,030 | 6,030 | 6,030 | 6,030 | 300 | 40 | 101% | 100% | 300% | ▲ | 100% | 102% | 111% | 98% | 102% |
| 20250127 | 6,000 | 6,070 | 6,000 | 6,020 | 300 | -10 | 100% | 100% | 100% | ▼ | 99% | 100% | 110% | 98% | 102% |
| 20250128 | 6,100 | 6,100 | 6,050 | 6,050 | 200 | 30 | 100% | 99% | 67% | ▲ | 101% | 101% | 113% | 99% | 102% |
| 20250129 | 6,020 | 6,090 | 6,020 | 6,090 | 300 | 40 | 101% | 101% | 150% | ▲▲ | 100% | 101% | 113% | 99% | 103% |
| 20250130 | 6,020 | 6,040 | 6,000 | 6,040 | 700 | -50 | 99% | 100% | 233% | ▼ | 100% | 100% | 117% | 98% | 102% |
| 20250131 | 6,090 | 6,090 | 6,090 | 6,090 | 100 | 50 | 101% | 100% | 14% | ▲ | 99% | 100% | 119% | 99% | 103% |
| 20250203 | 6,090 | 6,090 | 6,000 | 6,030 | 1,600 | -60 | 99% | 99% | 1600% | ▼ | 100% | 101% | 124% | 98% | 102% |
| 20250204 | 6,070 | 6,070 | 6,070 | 6,070 | 100 | 40 | 101% | 100% | 6% | ▲ | 100% | 103% | 124% | 99% | 103% |
| 20250205 | 6,070 | 6,070 | 6,070 | 6,070 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 103% | 124% | 99% | 103% |
| 20250206 | 6,060 | 6,060 | 6,020 | 6,060 | 900 | -10 | 100% | 100% | 300% | ▼ | 100% | 102% | 122% | 99% | 103% |
| 20250207 | 6,140 | 6,140 | 6,060 | 6,120 | 400 | 60 | 101% | 100% | 44% | ▲ | 101% | 106% | 124% | 100% | 104% |
| 20250210 | 6,070 | 6,130 | 6,070 | 6,130 | 1,000 | 10 | 100% | 101% | 250% | ▲▲ | 102% | 105% | 122% | 100% | 104% |
| 20250212 | 6,140 | 6,300 | 6,140 | 6,240 | 4,000 | 110 | 102% | 102% | 400% | ▲▲▲ | 99% | 104% | 120% | 100% | 106% |
| 20250213 | 6,240 | 6,240 | 6,190 | 6,190 | 1,300 | -50 | 99% | 99% | 33% | ▼ | 101% | 105% | 121% | 99% | 105% |
| 20250214 | 6,190 | 6,270 | 6,190 | 6,260 | 900 | 70 | 101% | 101% | 69% | ▲ | 102% | 105% | 119% | 100% | 106% |
| 20250217 | 6,320 | 6,650 | 6,320 | 6,440 | 3,200 | 180 | 103% | 102% | 356% | ▲▲ | 99% | 103% | 116% | 100% | 109% |
| 20250218 | 6,450 | 6,480 | 6,390 | 6,390 | 900 | -50 | 99% | 99% | 28% | ▼ | 102% | 105% | 117% | 99% | 107% |
| 20250219 | 6,390 | 6,490 | 6,390 | 6,490 | 1,000 | 100 | 102% | 102% | 111% | ▲ | 99% | 103% | 114% | 100% | 108% |
| 20250220 | 6,590 | 6,590 | 6,490 | 6,520 | 700 | 30 | 100% | 99% | 70% | ▲▲ | 101% | 108% | 113% | 100% | 109% |
| 20250225 | 6,600 | 6,690 | 6,600 | 6,660 | 1,400 | 140 | 102% | 101% | 200% | ▲▲▲ | 99% | 108% | 111% | 100% | 111% |
| 20250226 | 6,690 | 6,690 | 6,620 | 6,640 | 800 | -20 | 100% | 99% | 57% | ▼ | 101% | 113% | 112% | 100% | 110% |
| 20250227 | 6,660 | 6,770 | 6,660 | 6,720 | 1,400 | 80 | 101% | 101% | 175% | ▲ | 100% | 111% | 110% | 100% | 111% |
| 20250228 | 6,780 | 6,790 | 6,650 | 6,790 | 1,500 | 70 | 101% | 100% | 107% | ▲▲ | 99% | 104% | 99% | 100% | 113% |
| 20250303 | 7,200 | 7,200 | 7,000 | 7,100 | 8,700 | 310 | 105% | 99% | 580% | ▲▲▲ | 106% | 109% | 100% | 100% | 118% |
| 20250304 | 6,850 | 7,390 | 6,800 | 7,240 | 14,100 | 140 | 102% | 106% | 162% | ▲▲▲▲ | 102% | 102% | 87% | 100% | 120% |
| 20250305 | 7,350 | 7,550 | 7,350 | 7,500 | 6,400 | 260 | 104% | 102% | 45% | ▲▲▲▲▲ | 100% | 98% | 85% | 100% | 124% |
| 20250306 | 7,480 | 7,500 | 7,380 | 7,500 | 3,000 | 0 | 100% | 100% | 47% | -- | 100% | 98% | 84% | 100% | 124% |
| 20250307 | 7,500 | 7,500 | 7,420 | 7,500 | 1,800 | 0 | 100% | 100% | 60% | -- | 99% | 99% | 83% | 100% | 124% |
| 20250310 | 7,550 | 7,580 | 7,500 | 7,500 | 1,400 | 0 | 100% | 99% | 78% | -- | 97% | 99% | 83% | 100% | 124% |
| 20250311 | 7,530 | 7,530 | 7,320 | 7,320 | 2,000 | -180 | 98% | 97% | 143% | ▼ | 100% | 97% | 86% | 98% | 120% |
| 20250312 | 7,320 | 7,480 | 6,530 | 7,310 | 12,900 | -10 | 100% | 100% | 645% | ▼▼ | 102% | 95% | 87% | 97% | 119% |
| 20250313 | 7,210 | 7,400 | 7,210 | 7,320 | 2,700 | 10 | 100% | 102% | 21% | ▲ | 103% | 88% | 85% | 98% | 118% |
| 20250314 | 7,250 | 7,450 | 7,250 | 7,450 | 2,600 | 130 | 102% | 103% | 96% | ▲▲ | 95% | 86% | 82% | 99% | 120% |
| 20250317 | 7,450 | 7,450 | 6,990 | 7,100 | 6,000 | -350 | 95% | 95% | 231% | ▼ | 95% | 88% | 85% | 95% | 113% |
| 20250318 | 7,190 | 7,190 | 6,600 | 6,830 | 11,400 | -270 | 96% | 95% | 190% | ▼▼ | 99% | 98% | 91% | 91% | 107% |
| 20250319 | 6,430 | 6,610 | 6,300 | 6,360 | 16,500 | -470 | 93% | 99% | 145% | ▼▼▼ | 100% | 99% | 92% | 85% | 100% |
| 20250321 | 6,370 | 6,430 | 6,370 | 6,370 | 3,100 | 10 | 100% | 100% | 19% | ▲ | 99% | 98% | 92% | 85% | 100% |
| 20250324 | 6,380 | 6,390 | 6,160 | 6,300 | 4,700 | -70 | 99% | 99% | 152% | ▼ | 100% | 100% | 93% | 84% | 100% |
| 20250325 | 6,300 | 6,310 | 6,280 | 6,280 | 700 | -20 | 100% | 100% | 15% | ▼▼ | 100% | 98% | 94% | 84% | 100% |
| 20250326 | 6,240 | 6,270 | 6,230 | 6,250 | 700 | -30 | 100% | 100% | 100% | ▼▼▼ | 101% | 99% | 95% | 83% | 100% |
| 20250327 | 6,200 | 6,330 | 6,200 | 6,280 | 1,800 | 30 | 100% | 101% | 257% | ▲ | 100% | 98% | 94% | 84% | 100% |
| 20250328 | 6,250 | 6,340 | 6,170 | 6,280 | 2,100 | 0 | 100% | 100% | 117% | -- | 99% | 95% | 95% | 84% | 100% |
| 20250331 | 6,190 | 6,190 | 5,920 | 6,140 | 3,300 | -140 | 98% | 99% | 157% | ▼ | 100% | 93% | 97% | 82% | 100% |
| 20250401 | 6,070 | 6,070 | 6,070 | 6,070 | 200 | -70 | 99% | 100% | 6% | ▼▼ | 100% | 86% | 92% | 81% | 100% |
| 20250402 | 6,170 | 6,170 | 6,140 | 6,140 | 200 | 70 | 101% | 100% | 100% | ▲ | 97% | 90% | 0% | 82% | 101% |
| 20250403 | 6,040 | 6,060 | 5,840 | 5,850 | 4,300 | -290 | 95% | 97% | 2150% | ▼ | 100% | 97% | 0% | 78% | 100% |
| 20250404 | 5,650 | 5,700 | 5,500 | 5,640 | 6,000 | -210 | 96% | 100% | 140% | ▼▼ | 99% | 107% | 0% | 75% | 100% |
| 20250408 | 5,300 | 5,390 | 5,140 | 5,260 | 3,800 | -380 | 93% | 99% | 63% | ▼▼▼ | 102% | 114% | 0% | 70% | 100% |
| 20250409 | 5,160 | 5,280 | 5,020 | 5,280 | 5,400 | 20 | 100% | 102% | 142% | ▲ | 95% | 102% | 0% | 71% | 100% |
| 20250410 | 5,770 | 5,770 | 5,460 | 5,460 | 1,300 | 180 | 103% | 95% | 24% | ▲▲ | 102% | 110% | 0% | 73% | 104% |
| 20250411 | 5,330 | 5,420 | 5,330 | 5,420 | 2,000 | -40 | 99% | 102% | 154% | ▼ | 99% | 99% | 0% | 73% | 103% |
| 20250414 | 5,720 | 5,760 | 5,600 | 5,690 | 1,900 | 270 | 105% | 99% | 95% | ▲ | 101% | 0% | 0% | 76% | 108% |
| 20250415 | 5,820 | 5,940 | 5,700 | 5,880 | 1,500 | 190 | 103% | 101% | 79% | ▲▲ | 99% | 0% | 0% | 83% | 112% |
| 20250416 | 5,900 | 5,970 | 5,740 | 5,860 | 2,800 | -20 | 100% | 99% | 187% | ▼ | 100% | 0% | 0% | 86% | 111% |
| 20250418 | 5,660 | 5,760 | 5,650 | 5,650 | 900 | -210 | 96% | 100% | 32% | ▼▼ | % | % | % | 89% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 17,300 | 0 | 5,400 | 0 | 11,900 |
| 2025-04-04 | 0 | 20,800 | 0 | 6,800 | 0 | 14,000 |
| 2025-03-28 | 0 | 21,500 | 0 | 7,600 | 0 | 13,900 |
| 2025-03-21 | 0 | 23,100 | 0 | 9,000 | 0 | 14,100 |
| 2025-03-14 | 0 | 28,000 | 0 | 11,800 | 0 | 16,200 |
| 2025-03-07 | 0 | 28,300 | 0 | 12,100 | 0 | 16,200 |
| 2025-02-28 | 0 | 27,500 | 0 | 6,500 | 0 | 21,000 |
| 2025-02-21 | 0 | 29,000 | 0 | 6,700 | 0 | 22,300 |
| 2025-02-14 | 0 | 29,400 | 0 | 6,300 | 0 | 23,100 |
| 2025-02-07 | 0 | 29,800 | 0 | 6,600 | 0 | 23,200 |
| 2025-01-31 | 0 | 30,600 | 0 | 6,900 | 0 | 23,700 |
| 2025-01-24 | 0 | 31,100 | 0 | 7,000 | 0 | 24,100 |
| 2025-01-17 | 0 | 31,800 | 0 | 6,900 | 0 | 24,900 |
| 2025-01-10 | 0 | 31,700 | 0 | 6,900 | 0 | 24,800 |
| 2024-12-27 | 0 | 32,200 | 0 | 6,700 | 0 | 25,500 |
| 2024-12-20 | 0 | 32,400 | 0 | 6,600 | 0 | 25,800 |
| 2024-12-13 | 0 | 30,800 | 0 | 6,900 | 0 | 23,900 |
| 2024-12-06 | 0 | 31,200 | 0 | 7,000 | 0 | 24,200 |
| 2024-11-29 | 0 | 30,900 | 0 | 7,200 | 0 | 23,700 |
| 2024-11-22 | 0 | 29,200 | 0 | 7,600 | 0 | 21,600 |
| 2024-11-15 | 0 | 30,100 | 0 | 8,400 | 0 | 21,700 |
| 2024-11-08 | 0 | 29,400 | 0 | 8,100 | 0 | 21,300 |
| 2024-11-01 | 0 | 30,500 | 0 | 8,200 | 0 | 22,300 |
| 2024-10-25 | 0 | 26,100 | 0 | 8,900 | 0 | 17,200 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-03 | モルガン・スタンレーMUFG証券株式会社 | 4,700 | 0.60% | ▼ | -1,400 | 7,200 | 7,200 | 7,000 | 7,100 | 8,700 |
| 2025-01-08 | モルガン・スタンレーMUFG証券株式会社 | 6,100 | 0.78% | ▼ | -300 | 6,100 | 6,120 | 6,010 | 6,120 | 1,200 |
| 2024-12-16 | モルガン・スタンレーMUFG証券株式会社 | 6,400 | 0.82% | ▼ | -800 | 5,980 | 6,100 | 5,950 | 6,100 | 5,400 |
| 2024-12-11 | モルガン・スタンレーMUFG証券株式会社 | 7,200 | 0.92% | ▲ | 300 | 5,900 | 5,900 | 5,860 | 5,860 | 1,300 |
| 2024-12-09 | モルガン・スタンレーMUFG証券株式会社 | 6,900 | 0.88% | ▼ | -700 | 5,800 | 5,930 | 5,800 | 5,890 | 1,100 |
| 2024-11-29 | モルガン・スタンレーMUFG証券株式会社 | 7,600 | 0.97% | ▼ | -400 | 5,780 | 5,840 | 5,770 | 5,770 | 2,200 |
| 2024-11-26 | モルガン・スタンレーMUFG証券株式会社 | 8,000 | 1.02% | ▲ | 700 | 6,010 | 6,020 | 5,860 | 5,980 | 3,800 |
| 2024-11-22 | モルガン・スタンレーMUFG証券株式会社 | 7,300 | 0.93% | ▲ | 1,000 | 6,300 | 6,320 | 6,000 | 6,100 | 25,300 |
| 2024-11-21 | モルガン・スタンレーMUFG証券株式会社 | 6,300 | 0.80% | ▲ | 500 | 6,630 | 6,630 | 6,470 | 6,590 | 5,400 |
| 2024-11-20 | モルガン・スタンレーMUFG証券株式会社 | 5,800 | 0.74% | ▲ | 6,680 | 6,690 | 6,480 | 6,530 | 7,900 | |
| 2024-11-19 | モルガン・スタンレーMUFG証券株式会社 | 4,800 | 0.61% | ▼ | -700 | 6,520 | 6,630 | 6,450 | 6,590 | 5,600 |
| 2024-11-18 | モルガン・スタンレーMUFG証券株式会社 | 5,500 | 0.70% | ▼ | -1,700 | 6,270 | 6,500 | 6,270 | 6,450 | 7,300 |
| 2024-11-13 | モルガン・スタンレーMUFG証券株式会社 | 7,200 | 0.92% | ▲ | 1,400 | 6,300 | 6,360 | 6,220 | 6,220 | 6,200 |
| 2024-11-06 | モルガン・スタンレーMUFG証券株式会社 | 5,800 | 0.74% | ▲ | 400 | 6,300 | 6,350 | 6,220 | 6,240 | 2,900 |
| 2024-11-05 | モルガン・スタンレーMUFG証券株式会社 | 5,400 | 0.69% | ▼ | -100 | 6,380 | 6,380 | 6,130 | 6,300 | 4,300 |
| 2024-11-01 | モルガン・スタンレーMUFG証券株式会社 | 5,500 | 0.70% | ▲ | 6,430 | 6,430 | 6,170 | 6,200 | 12,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250108 | 16:30 | 大谷工業 | 代表取締役会長の逝去及び異動に関するお知らせ（訃報） |
| 20241226 | 15:30 | 大谷工業 | 親会社等の中間決算に関するお知らせ |
| 20241112 | 15:30 | 大谷工業 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 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 | 2025-04-19 08:21:29 |
| 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 | 代表取締役会長の逝去及び異動に関するお知らせ（訃報） | 2025-01-09 00:33:46 |
| 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 |