| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 7,000 | 7,000 | 6,900 | 6,950 | 2,400 | -90 | 99% | 99% | 218% | ▼ | 99% | 99% | 103% | 89% | 101% |
| 20241003 | 7,050 | 7,050 | 6,950 | 6,950 | 1,300 | 0 | 100% | 99% | 54% | -- | 101% | 98% | 104% | 89% | 101% |
| 20241004 | 6,930 | 7,000 | 6,910 | 7,000 | 2,200 | 50 | 101% | 101% | 169% | ▲ | 98% | 95% | 102% | 90% | 101% |
| 20241007 | 7,070 | 7,090 | 6,930 | 6,940 | 2,700 | -60 | 99% | 98% | 123% | ▼ | 101% | 98% | 105% | 89% | 101% |
| 20241008 | 6,910 | 6,980 | 6,890 | 6,960 | 800 | 20 | 100% | 101% | 30% | ▲ | 98% | 97% | 104% | 89% | 101% |
| 20241009 | 6,960 | 6,960 | 6,620 | 6,800 | 6,400 | -160 | 98% | 98% | 800% | ▼ | 101% | 104% | 109% | 87% | 100% |
| 20241010 | 6,660 | 6,800 | 6,650 | 6,720 | 2,200 | -80 | 99% | 101% | 34% | ▼▼ | 99% | 105% | 107% | 86% | 100% |
| 20241011 | 6,700 | 6,750 | 6,630 | 6,640 | 2,900 | -80 | 99% | 99% | 132% | ▼▼▼ | 101% | 106% | 107% | 85% | 100% |
| 20241015 | 6,680 | 6,770 | 6,680 | 6,770 | 2,500 | 130 | 102% | 101% | 86% | ▲ | 98% | 104% | 105% | 87% | 102% |
| 20241016 | 6,770 | 6,770 | 6,620 | 6,620 | 300 | -150 | 98% | 98% | 12% | ▼ | 105% | 105% | 98% | 85% | 100% |
| 20241017 | 6,620 | 6,940 | 6,620 | 6,940 | 3,900 | 320 | 105% | 105% | 1300% | ▲ | 101% | 100% | 90% | 89% | 105% |
| 20241018 | 7,000 | 7,110 | 6,950 | 7,050 | 4,600 | 110 | 102% | 101% | 118% | ▲▲ | 98% | 101% | 90% | 91% | 106% |
| 20241021 | 7,170 | 7,290 | 6,950 | 7,050 | 7,200 | 0 | 100% | 98% | 157% | -- | 98% | 102% | 93% | 96% | 106% |
| 20241022 | 7,070 | 7,070 | 6,900 | 6,930 | 3,600 | -120 | 98% | 98% | 50% | ▼ | 99% | 104% | 95% | 94% | 105% |
| 20241023 | 6,910 | 6,970 | 6,820 | 6,850 | 3,500 | -80 | 99% | 99% | 97% | ▼▼ | 102% | 104% | 96% | 93% | 103% |
| 20241024 | 6,850 | 6,970 | 6,840 | 6,970 | 2,000 | 120 | 102% | 102% | 57% | ▲ | 102% | 99% | 93% | 94% | 105% |
| 20241025 | 7,120 | 7,250 | 6,920 | 7,230 | 8,000 | 260 | 104% | 102% | 400% | ▲▲ | 101% | 92% | 93% | 99% | 109% |
| 20241028 | 7,080 | 7,250 | 7,010 | 7,180 | 5,000 | -50 | 99% | 101% | 63% | ▼ | 97% | 86% | 90% | 99% | 108% |
| 20241029 | 7,330 | 7,340 | 7,000 | 7,130 | 8,300 | -50 | 99% | 97% | 166% | ▼▼ | 98% | 87% | 91% | 99% | 108% |
| 20241030 | 7,250 | 7,300 | 7,080 | 7,080 | 10,600 | -50 | 99% | 98% | 128% | ▼▼▼ | 92% | 88% | 93% | 98% | 107% |
| 20241031 | 7,090 | 7,600 | 6,450 | 6,510 | 84,600 | -570 | 92% | 92% | 798% | ▼▼▼▼ | 96% | 97% | 102% | 90% | 100% |
| 20241101 | 6,430 | 6,430 | 6,170 | 6,200 | 12,900 | -310 | 95% | 96% | 15% | ▼▼▼▼▼ | 99% | 98% | 103% | 86% | 100% |
| 20241105 | 6,380 | 6,380 | 6,130 | 6,300 | 4,300 | 100 | 102% | 99% | 33% | ▲ | 99% | 100% | 105% | 87% | 102% |
| 20241106 | 6,300 | 6,350 | 6,220 | 6,240 | 2,900 | -60 | 99% | 99% | 67% | ▼ | 100% | 101% | 105% | 86% | 101% |
| 20241107 | 6,250 | 6,350 | 6,130 | 6,230 | 4,700 | -10 | 100% | 100% | 162% | ▼▼ | 99% | 100% | 98% | 86% | 100% |
| 20241108 | 6,230 | 6,310 | 6,160 | 6,160 | 2,500 | -70 | 99% | 99% | 53% | ▼▼▼ | 102% | 102% | 99% | 85% | 100% |
| 20241111 | 6,170 | 6,270 | 6,170 | 6,270 | 1,500 | 110 | 102% | 102% | 60% | ▲ | 100% | 103% | 95% | 87% | 102% |
| 20241112 | 6,290 | 6,370 | 6,250 | 6,300 | 4,500 | 30 | 100% | 100% | 300% | ▲▲ | 99% | 105% | 94% | 87% | 102% |
| 20241113 | 6,300 | 6,360 | 6,220 | 6,220 | 6,200 | -80 | 99% | 99% | 138% | ▼ | 99% | 106% | 95% | 86% | 101% |
| 20241114 | 6,220 | 6,220 | 6,160 | 6,170 | 2,000 | -50 | 99% | 99% | 32% | ▼▼ | 101% | 106% | 95% | 85% | 100% |
| 20241115 | 6,200 | 6,300 | 6,180 | 6,270 | 2,400 | 100 | 102% | 101% | 120% | ▲ | 103% | 105% | 94% | 87% | 102% |
| 20241118 | 6,270 | 6,500 | 6,270 | 6,450 | 7,300 | 180 | 103% | 103% | 304% | ▲▲ | 101% | 94% | 94% | 89% | 105% |
| 20241119 | 6,520 | 6,630 | 6,450 | 6,590 | 5,600 | 140 | 102% | 101% | 77% | ▲▲▲ | 98% | 91% | 92% | 91% | 107% |
| 20241120 | 6,680 | 6,690 | 6,480 | 6,530 | 7,900 | -60 | 99% | 98% | 141% | ▼ | 99% | 90% | 93% | 90% | 106% |
| 20241121 | 6,630 | 6,630 | 6,470 | 6,590 | 5,400 | 60 | 101% | 99% | 68% | ▲ | 97% | 94% | 97% | 91% | 107% |
| 20241122 | 6,300 | 6,320 | 6,000 | 6,100 | 25,300 | -490 | 93% | 97% | 469% | ▼ | 99% | 94% | 100% | 84% | 100% |
| 20241125 | 6,150 | 6,150 | 6,000 | 6,090 | 8,000 | -10 | 100% | 99% | 32% | ▼▼ | 100% | 96% | 102% | 85% | 100% |
| 20241126 | 6,010 | 6,020 | 5,860 | 5,980 | 3,800 | -110 | 98% | 100% | 48% | ▼▼▼ | 100% | 98% | 104% | 84% | 100% |
| 20241127 | 5,900 | 5,930 | 5,800 | 5,910 | 3,100 | -70 | 99% | 100% | 82% | ▼▼▼▼ | 98% | 98% | 104% | 83% | 100% |
| 20241128 | 5,910 | 5,910 | 5,780 | 5,780 | 3,700 | -130 | 98% | 98% | 119% | ▼▼▼▼▼ | 100% | 99% | 106% | 88% | 100% |
| 20241129 | 5,780 | 5,840 | 5,770 | 5,770 | 2,200 | -10 | 100% | 100% | 59% | ▼▼▼▼▼▼ | 101% | 101% | 107% | 88% | 100% |
| 20241202 | 5,730 | 5,760 | 5,730 | 5,760 | 4,300 | -10 | 100% | 101% | 195% | ▼▼▼▼▼▼▼ | 100% | 102% | 106% | 87% | 100% |
| 20241203 | 5,780 | 5,800 | 5,730 | 5,800 | 2,300 | 40 | 101% | 100% | 53% | ▲ | 99% | 102% | 105% | 88% | 101% |
| 20241204 | 5,800 | 5,800 | 5,740 | 5,750 | 800 | -50 | 99% | 99% | 35% | ▼ | 99% | 101% | 105% | 87% | 100% |
| 20241205 | 5,790 | 5,790 | 5,730 | 5,750 | 1,000 | 0 | 100% | 99% | 125% | -- | 100% | 102% | 105% | 87% | 100% |
| 20241206 | 5,790 | 5,800 | 5,780 | 5,800 | 1,200 | 50 | 101% | 100% | 120% | ▲ | 102% | 102% | 105% | 88% | 101% |
| 20241209 | 5,800 | 5,930 | 5,800 | 5,890 | 1,100 | 90 | 102% | 102% | 92% | ▲▲ | 99% | 103% | 103% | 89% | 102% |
| 20241210 | 5,900 | 5,900 | 5,820 | 5,850 | 600 | -40 | 99% | 99% | 55% | ▼ | 99% | 104% | 103% | 89% | 102% |
| 20241211 | 5,900 | 5,900 | 5,860 | 5,860 | 1,300 | 10 | 100% | 99% | 217% | ▲ | 101% | 105% | 104% | 89% | 102% |
| 20241212 | 5,840 | 5,900 | 5,840 | 5,890 | 1,000 | 30 | 101% | 101% | 77% | ▲▲ | 100% | 103% | 103% | 89% | 102% |
| 20241213 | 5,890 | 5,910 | 5,890 | 5,910 | 200 | 20 | 100% | 100% | 20% | ▲▲▲ | 102% | 102% | 101% | 90% | 103% |
| 20241216 | 5,980 | 6,100 | 5,950 | 6,100 | 5,400 | 190 | 103% | 102% | 2700% | ▲▲▲▲ | 101% | 99% | 0% | 93% | 106% |
| 20241217 | 6,100 | 6,200 | 6,040 | 6,140 | 2,800 | 40 | 101% | 101% | 52% | ▲▲▲▲▲ | 98% | 97% | 0% | 93% | 107% |
| 20241218 | 6,180 | 6,180 | 6,070 | 6,070 | 1,100 | -70 | 99% | 98% | 39% | ▼ | 100% | 99% | 0% | 92% | 106% |
| 20241219 | 6,080 | 6,150 | 6,080 | 6,080 | 2,000 | 10 | 100% | 100% | 182% | ▲ | 100% | 99% | 0% | 99% | 106% |
| 20241220 | 6,080 | 6,090 | 6,060 | 6,060 | 900 | -20 | 100% | 100% | 45% | ▼ | 99% | 100% | 0% | 99% | 105% |
| 20241223 | 6,060 | 6,060 | 5,950 | 5,990 | 1,600 | -70 | 99% | 99% | 178% | ▼▼ | 100% | 102% | 0% | 98% | 104% |
| 20241224 | 5,990 | 6,020 | 5,950 | 6,010 | 1,100 | 20 | 100% | 100% | 69% | ▲ | 99% | 100% | 0% | 98% | 105% |
| 20241225 | 6,050 | 6,050 | 5,950 | 6,000 | 1,600 | -10 | 100% | 99% | 145% | ▼ | 100% | 0% | 0% | 98% | 104% |
| 20241226 | 6,000 | 6,000 | 5,930 | 5,970 | 1,400 | -30 | 100% | 100% | 88% | ▼▼ | 102% | 0% | 0% | 97% | 104% |
| 20241227 | 5,960 | 6,100 | 5,950 | 6,090 | 2,400 | 120 | 102% | 102% | 171% | ▲ | 98% | 0% | 0% | 99% | 106% |
| 20241230 | 6,150 | 6,230 | 6,040 | 6,040 | 3,800 | -50 | 99% | 98% | 158% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-31 01:25:58 |
| 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 |