| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 827 | 833 | 808 | 833 | 80,400 | 16 | 102% | 101% | 171% | ▲▲▲ | 105% | 104% | 106% | 100% | 114% |
| 20240925 | 829 | 889 | 820 | 869 | 120,600 | 36 | 104% | 105% | 150% | ▲▲▲▲ | 99% | 100% | 101% | 100% | 119% |
| 20240926 | 870 | 874 | 853 | 865 | 38,100 | -4 | 100% | 99% | 32% | ▼ | 102% | 100% | 101% | 100% | 118% |
| 20240927 | 865 | 886 | 857 | 882 | 45,700 | 17 | 102% | 102% | 120% | ▲ | 100% | 101% | 103% | 100% | 120% |
| 20240930 | 848 | 864 | 845 | 845 | 18,400 | -37 | 96% | 100% | 40% | ▼ | 102% | 102% | 103% | 96% | 115% |
| 20241001 | 850 | 869 | 850 | 866 | 12,700 | 21 | 102% | 102% | 69% | ▲ | 100% | 100% | 100% | 98% | 118% |
| 20241002 | 865 | 883 | 860 | 867 | 31,000 | 1 | 100% | 100% | 244% | ▲▲ | 99% | 97% | 98% | 98% | 118% |
| 20241003 | 867 | 868 | 851 | 855 | 33,900 | -12 | 99% | 99% | 109% | ▼ | 98% | 98% | 97% | 97% | 117% |
| 20241004 | 867 | 867 | 852 | 852 | 9,400 | -3 | 100% | 98% | 28% | ▼▼ | 99% | 100% | 94% | 97% | 116% |
| 20241007 | 872 | 876 | 865 | 865 | 13,400 | 13 | 102% | 99% | 143% | ▲ | 98% | 101% | 96% | 98% | 118% |
| 20241008 | 859 | 860 | 841 | 843 | 11,100 | -22 | 97% | 98% | 83% | ▼ | 99% | 103% | 95% | 96% | 115% |
| 20241009 | 848 | 850 | 830 | 837 | 28,800 | -6 | 99% | 99% | 259% | ▼▼ | 101% | 104% | 97% | 95% | 114% |
| 20241010 | 839 | 852 | 833 | 849 | 26,000 | 12 | 101% | 101% | 90% | ▲ | 102% | 102% | 95% | 96% | 116% |
| 20241011 | 849 | 874 | 849 | 869 | 36,400 | 20 | 102% | 102% | 140% | ▲▲ | 99% | 97% | 92% | 99% | 115% |
| 20241015 | 876 | 878 | 856 | 863 | 23,500 | -6 | 99% | 99% | 65% | ▼ | 103% | 99% | 95% | 98% | 111% |
| 20241016 | 850 | 882 | 850 | 876 | 36,600 | 13 | 102% | 103% | 156% | ▲ | 99% | 94% | 93% | 99% | 111% |
| 20241017 | 875 | 882 | 864 | 865 | 5,900 | -11 | 99% | 99% | 16% | ▼ | 98% | 95% | 94% | 98% | 110% |
| 20241018 | 866 | 866 | 849 | 849 | 16,900 | -16 | 98% | 98% | 286% | ▼▼ | 99% | 95% | 95% | 96% | 107% |
| 20241021 | 849 | 851 | 840 | 840 | 6,900 | -9 | 99% | 99% | 41% | ▼▼▼ | 98% | 96% | 97% | 95% | 103% |
| 20241022 | 839 | 839 | 819 | 819 | 18,600 | -21 | 98% | 98% | 270% | ▼▼▼▼ | 101% | 99% | 99% | 93% | 100% |
| 20241023 | 817 | 826 | 811 | 823 | 19,700 | 4 | 100% | 101% | 106% | ▲ | 98% | 99% | 99% | 93% | 100% |
| 20241024 | 817 | 817 | 795 | 804 | 24,200 | -19 | 98% | 98% | 123% | ▼ | 99% | 99% | 100% | 91% | 100% |
| 20241025 | 805 | 819 | 787 | 798 | 25,900 | -6 | 99% | 99% | 107% | ▼▼ | 103% | 102% | 102% | 90% | 100% |
| 20241028 | 783 | 812 | 783 | 808 | 15,300 | 10 | 101% | 103% | 59% | ▲ | 100% | 98% | 99% | 92% | 101% |
| 20241029 | 808 | 811 | 804 | 808 | 7,500 | 0 | 100% | 100% | 49% | -- | 95% | 99% | 95% | 92% | 101% |
| 20241030 | 805 | 814 | 767 | 767 | 126,300 | -41 | 95% | 95% | 1684% | ▼ | 104% | 105% | 100% | 88% | 100% |
| 20241031 | 768 | 798 | 767 | 796 | 44,500 | 29 | 104% | 104% | 35% | ▲ | 100% | 102% | 97% | 91% | 104% |
| 20241101 | 793 | 805 | 786 | 793 | 21,300 | -3 | 100% | 100% | 48% | ▼ | 100% | 102% | 96% | 91% | 103% |
| 20241105 | 795 | 800 | 788 | 792 | 5,200 | -1 | 100% | 100% | 24% | ▼▼ | 100% | 101% | 96% | 90% | 103% |
| 20241106 | 796 | 805 | 795 | 797 | 12,300 | 5 | 101% | 100% | 237% | ▲ | 100% | 99% | 95% | 91% | 104% |
| 20241107 | 805 | 811 | 800 | 807 | 10,900 | 10 | 101% | 100% | 89% | ▲▲ | 100% | 99% | 93% | 92% | 105% |
| 20241108 | 809 | 810 | 801 | 810 | 6,800 | 3 | 100% | 100% | 62% | ▲▲▲ | 99% | 94% | 93% | 92% | 106% |
| 20241111 | 812 | 812 | 790 | 806 | 9,200 | -4 | 100% | 99% | 135% | ▼ | 98% | 92% | 93% | 92% | 105% |
| 20241112 | 806 | 806 | 790 | 793 | 7,800 | -13 | 98% | 98% | 85% | ▼▼ | 100% | 94% | 95% | 91% | 103% |
| 20241113 | 795 | 837 | 795 | 797 | 38,400 | 4 | 101% | 100% | 492% | ▲ | 98% | 98% | 97% | 91% | 104% |
| 20241114 | 780 | 790 | 760 | 765 | 62,600 | -32 | 96% | 98% | 163% | ▼ | 97% | 100% | 98% | 88% | 100% |
| 20241115 | 768 | 768 | 740 | 744 | 29,900 | -21 | 97% | 97% | 48% | ▼▼ | 100% | 105% | 103% | 88% | 100% |
| 20241118 | 731 | 748 | 700 | 730 | 132,600 | -14 | 98% | 100% | 443% | ▼▼▼ | 102% | 104% | 103% | 87% | 100% |
| 20241119 | 730 | 754 | 730 | 745 | 14,400 | 15 | 102% | 102% | 11% | ▲ | 101% | 100% | 101% | 91% | 102% |
| 20241120 | 755 | 766 | 751 | 766 | 24,300 | 21 | 103% | 101% | 169% | ▲▲ | 100% | 96% | 99% | 93% | 105% |
| 20241121 | 767 | 767 | 762 | 767 | 3,600 | 1 | 100% | 100% | 15% | ▲▲▲ | 97% | 95% | 98% | 95% | 105% |
| 20241122 | 773 | 773 | 753 | 753 | 16,700 | -14 | 98% | 97% | 464% | ▼ | 99% | 97% | 100% | 93% | 103% |
| 20241125 | 763 | 767 | 756 | 756 | 15,200 | 3 | 100% | 99% | 91% | ▲ | 98% | 99% | 101% | 93% | 104% |
| 20241126 | 753 | 753 | 739 | 739 | 20,700 | -17 | 98% | 98% | 136% | ▼ | 100% | 102% | 103% | 91% | 101% |
| 20241127 | 736 | 737 | 722 | 733 | 22,400 | -6 | 99% | 100% | 108% | ▼▼ | 100% | 102% | 103% | 90% | 100% |
| 20241128 | 735 | 748 | 735 | 735 | 28,800 | 2 | 100% | 100% | 129% | ▲ | 101% | 102% | 103% | 91% | 101% |
| 20241129 | 735 | 744 | 735 | 742 | 11,000 | 7 | 101% | 101% | 38% | ▲▲ | 100% | 101% | 103% | 92% | 102% |
| 20241202 | 739 | 746 | 734 | 737 | 29,300 | -5 | 99% | 100% | 266% | ▼ | 102% | 101% | 103% | 91% | 101% |
| 20241203 | 738 | 753 | 738 | 753 | 12,300 | 16 | 102% | 102% | 42% | ▲ | 99% | 99% | 100% | 93% | 103% |
| 20241204 | 757 | 757 | 738 | 746 | 30,800 | -7 | 99% | 99% | 250% | ▼ | 100% | 101% | 102% | 92% | 102% |
| 20241205 | 747 | 750 | 740 | 748 | 18,400 | 2 | 100% | 100% | 60% | ▲ | 99% | 100% | 101% | 92% | 102% |
| 20241206 | 755 | 755 | 740 | 748 | 17,200 | 0 | 100% | 99% | 93% | -- | 101% | 101% | 0% | 93% | 102% |
| 20241209 | 745 | 754 | 744 | 749 | 8,800 | 1 | 100% | 101% | 51% | ▲ | 100% | 100% | 0% | 94% | 103% |
| 20241210 | 752 | 759 | 751 | 751 | 12,300 | 2 | 100% | 100% | 140% | ▲▲ | 100% | 101% | 0% | 94% | 103% |
| 20241211 | 751 | 754 | 748 | 753 | 8,300 | 2 | 100% | 100% | 67% | ▲▲▲ | 100% | 101% | 0% | 98% | 103% |
| 20241212 | 752 | 754 | 750 | 750 | 13,300 | -3 | 100% | 100% | 160% | ▼ | 101% | 101% | 0% | 98% | 103% |
| 20241213 | 746 | 755 | 746 | 754 | 13,500 | 4 | 101% | 101% | 102% | ▲ | 101% | 101% | 0% | 98% | 103% |
| 20241216 | 749 | 761 | 749 | 754 | 14,800 | 0 | 100% | 101% | 110% | -- | 101% | 101% | 0% | 98% | 103% |
| 20241217 | 754 | 762 | 750 | 760 | 32,300 | 6 | 101% | 101% | 218% | ▲ | 99% | 0% | 0% | 99% | 104% |
| 20241218 | 764 | 766 | 755 | 755 | 18,000 | -5 | 99% | 99% | 56% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241219 | 748 | 753 | 742 | 749 | 20,900 | -6 | 99% | 100% | 116% | ▼▼ | 101% | 0% | 0% | 99% | 102% |
| 20241220 | 753 | 772 | 753 | 760 | 18,100 | 11 | 101% | 101% | 87% | ▲ | % | % | % | 100% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,500 | 170,900 | 0 | 74,800 | 1,500 | 96,100 |
| 2024-12-06 | 1,800 | 174,500 | 0 | 69,700 | 1,800 | 104,800 |
| 2024-11-29 | 2,300 | 190,500 | 0 | 69,900 | 2,300 | 120,600 |
| 2024-11-22 | 2,400 | 198,700 | 0 | 72,500 | 2,400 | 126,200 |
| 2024-11-15 | 1,500 | 249,900 | 0 | 136,700 | 1,500 | 113,200 |
| 2024-11-08 | 1,400 | 236,000 | 0 | 130,800 | 1,400 | 105,200 |
| 2024-11-01 | 1,500 | 239,300 | 0 | 127,800 | 1,500 | 111,500 |
| 2024-10-25 | 3,200 | 224,500 | 0 | 116,400 | 3,200 | 108,100 |
| 2024-10-18 | 4,700 | 227,200 | 0 | 116,700 | 4,700 | 110,500 |
| 2024-10-11 | 7,800 | 207,400 | 0 | 94,500 | 7,800 | 112,900 |
| 2024-10-04 | 8,100 | 211,300 | 0 | 97,500 | 8,100 | 113,800 |
| 2024-09-27 | 6,400 | 215,100 | 0 | 97,600 | 6,400 | 117,500 |
| 2024-09-20 | 3,500 | 204,200 | 0 | 82,800 | 3,500 | 121,400 |
| 2024-09-13 | 3,300 | 211,300 | 0 | 80,900 | 3,300 | 130,400 |
| 2024-09-06 | 3,100 | 194,900 | 0 | 67,500 | 3,100 | 127,400 |
| 2024-08-30 | 4,000 | 172,100 | 0 | 56,400 | 4,000 | 115,700 |
| 2024-08-23 | 4,800 | 161,500 | 0 | 52,800 | 4,800 | 108,700 |
| 2024-08-16 | 5,600 | 158,000 | 0 | 50,200 | 5,600 | 107,800 |
| 2024-08-09 | 5,600 | 159,000 | 0 | 50,000 | 5,600 | 109,000 |
| 2024-08-02 | 8,200 | 250,700 | 0 | 124,500 | 8,200 | 126,200 |
| 2024-07-26 | 8,800 | 248,700 | 0 | 134,300 | 8,800 | 114,400 |
| 2024-07-19 | 8,100 | 241,900 | 0 | 124,100 | 8,100 | 117,800 |
| 2024-07-12 | 7,800 | 220,500 | 0 | 108,400 | 7,800 | 112,100 |
| 2024-07-05 | 7,800 | 203,500 | 0 | 98,200 | 7,800 | 105,300 |
| 2024-06-28 | 11,000 | 209,900 | 0 | 101,800 | 11,000 | 108,100 |
| 2024-06-21 | 6,700 | 183,700 | 0 | 96,600 | 6,700 | 87,100 |
| 2024-06-14 | 3,900 | 145,600 | 0 | 95,900 | 3,900 | 49,700 |
| 2024-06-07 | 3,900 | 148,100 | 0 | 97,300 | 3,900 | 50,800 |
| 2024-05-31 | 4,300 | 150,300 | 0 | 96,800 | 4,300 | 53,500 |
| 2024-05-24 | 3,600 | 141,500 | 0 | 99,400 | 3,600 | 42,100 |
| 2024-05-17 | 3,000 | 147,000 | 0 | 103,100 | 3,000 | 43,900 |
| 2024-05-10 | 1,100 | 126,500 | 0 | 85,000 | 1,100 | 41,500 |
| 2024-05-02 | 3,900 | 122,900 | 0 | 79,500 | 3,900 | 43,400 |
| 2024-04-26 | 5,600 | 125,700 | 0 | 83,100 | 5,600 | 42,600 |
| 2024-04-19 | 4,200 | 129,100 | 0 | 80,400 | 4,200 | 48,700 |
| 2024-04-12 | 3,700 | 154,900 | 0 | 113,400 | 3,700 | 41,500 |
| 2024-04-05 | 3,800 | 156,700 | 0 | 115,100 | 3,800 | 41,600 |
| 2024-03-29 | 4,100 | 160,300 | 0 | 117,400 | 4,100 | 42,900 |
| 2024-03-22 | 9,800 | 154,600 | 0 | 95,100 | 9,800 | 59,500 |
| 2024-03-15 | 5,500 | 151,500 | 0 | 80,800 | 5,500 | 70,700 |
| 2024-03-08 | 4,900 | 165,900 | 0 | 78,500 | 4,900 | 87,400 |
| 2024-03-01 | 4,900 | 167,800 | 0 | 77,300 | 4,900 | 90,500 |
| 2024-02-22 | 5,300 | 166,000 | 0 | 77,300 | 5,300 | 88,700 |
| 2024-02-16 | 5,300 | 166,200 | 0 | 77,800 | 5,300 | 88,400 |
| 2024-02-09 | 5,600 | 177,900 | 0 | 79,900 | 5,600 | 98,000 |
| 2024-02-02 | 5,700 | 171,800 | 0 | 80,400 | 5,700 | 91,400 |
| 2024-01-26 | 5,600 | 151,500 | 0 | 76,600 | 5,600 | 74,900 |
| 2024-01-19 | 5,500 | 156,400 | 0 | 81,900 | 5,500 | 74,500 |
| 2024-01-12 | 5,500 | 146,800 | 0 | 83,300 | 5,500 | 63,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240801 | 10:30 | 大同工 | 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および取得終了に関するお知らせ |
| 20240731 | 15:00 | 大同工 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | 大同工 | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240731 | 16:30 | 大同工 | 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 |
| 20240725 | 15:00 | 大同工 | 取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240625 | 15:00 | 大同工 | 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240625 | 15:00 | 大同工 | 「当社株券等の大規模買付行為への対応方針（買収防衛策）」に基づく独立委員会委員の一部変更のお知らせ |
| 20240603 | 14:00 | 大同工 | 執行役員制度の変更及び組織改正、人事異動に関するお知らせ |
| 20240531 | 14:00 | 大同工 | 定款の一部変更に関するお知らせ |
| 20240425 | 16:00 | 大同工 | 営業外収益および営業外費用ならびに特別損失の計上、業績予想の修正、配当予想の修正に関するお知らせ |
| 20240325 | 15:00 | 大同工 | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240131 | 16:00 | 大同工 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240115 | 11:30 | 大同工 | 令和６年能登半島地震の影響に関するお知らせ（第2報） |
| 20240109 | 09:30 | 大同工 | 令和６年能登半島地震の影響に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6373 | 1 | 大同工業株式会社 | 2024-12-21 21:28:35 |
| 6373 | 2 | 大同工業株式会社 オンライン会社説明会 from 石川 | 2024-09-04 14:29:55 |
| 6373 | 2 | 2024-07-23 12:29:41 | |
| 6373 | 2 | 2024-06-28 23:31:58 | |
| 6373 | 2 | 2024-06-27 00:49:13 | |
| 6373 | 2 | 2024-06-26 02:32:38 | |
| 6373 | 2 | 2024-06-21 17:32:39 | |
| 6373 | 2 | IRニュース一覧 | 投資家向け情報 | 大同工業株式会社 | 2024-06-19 05:48:13 |
| 6373 | 2 | 大同工業(株)【6373】：株価・株式情報 - Yahoo!ファイナンス | 2024-06-14 13:04:23 |
| 6373 | 2 | 2024-06-14 13:04:21 |