| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 815 | 822 | 807 | 815 | 18,900 | 7 | 101% | 100% | 138% | ▲ | 100% | 105% | 108% | 100% | 109% |
| 20250311 | 812 | 819 | 803 | 816 | 21,600 | 1 | 100% | 100% | 114% | ▲▲ | 102% | 105% | 106% | 100% | 108% |
| 20250312 | 819 | 838 | 819 | 833 | 30,500 | 17 | 102% | 102% | 141% | ▲▲▲ | 100% | 103% | 103% | 100% | 108% |
| 20250313 | 845 | 864 | 842 | 842 | 23,800 | 9 | 101% | 100% | 78% | ▲▲▲▲ | 100% | 105% | 104% | 100% | 109% |
| 20250314 | 833 | 835 | 826 | 834 | 9,800 | -8 | 99% | 100% | 41% | ▼ | 103% | 105% | 103% | 99% | 108% |
| 20250317 | 831 | 859 | 831 | 856 | 8,200 | 22 | 103% | 103% | 84% | ▲ | 99% | 102% | 100% | 100% | 111% |
| 20250318 | 853 | 853 | 842 | 845 | 12,800 | -11 | 99% | 99% | 156% | ▼ | 102% | 103% | 98% | 99% | 109% |
| 20250319 | 851 | 887 | 848 | 871 | 61,900 | 26 | 103% | 102% | 484% | ▲ | 98% | 98% | 89% | 100% | 113% |
| 20250321 | 889 | 889 | 865 | 868 | 31,200 | -3 | 100% | 98% | 50% | ▼ | 100% | 100% | 91% | 100% | 112% |
| 20250324 | 874 | 878 | 864 | 871 | 18,800 | 3 | 100% | 100% | 60% | ▲ | 98% | 98% | 89% | 100% | 113% |
| 20250325 | 885 | 885 | 868 | 871 | 14,500 | 0 | 100% | 98% | 77% | -- | 100% | 99% | 91% | 100% | 112% |
| 20250326 | 872 | 878 | 870 | 873 | 12,800 | 2 | 100% | 100% | 88% | ▲ | 100% | 99% | 95% | 100% | 112% |
| 20250327 | 870 | 879 | 865 | 870 | 16,800 | -3 | 100% | 100% | 131% | ▼ | 102% | 100% | 96% | 100% | 110% |
| 20250328 | 855 | 878 | 848 | 870 | 20,900 | 0 | 100% | 102% | 124% | -- | 102% | 98% | 100% | 100% | 110% |
| 20250331 | 850 | 870 | 832 | 863 | 47,600 | -7 | 99% | 102% | 228% | ▼ | 99% | 91% | 98% | 99% | 107% |
| 20250401 | 863 | 866 | 852 | 854 | 28,100 | -9 | 99% | 99% | 59% | ▼▼ | 100% | 88% | 99% | 98% | 106% |
| 20250402 | 857 | 859 | 841 | 857 | 28,300 | 3 | 100% | 100% | 101% | ▲ | 99% | 93% | 101% | 98% | 106% |
| 20250403 | 840 | 854 | 828 | 835 | 56,900 | -22 | 97% | 99% | 201% | ▼ | 96% | 96% | 103% | 96% | 103% |
| 20250404 | 820 | 820 | 745 | 787 | 62,200 | -48 | 94% | 96% | 109% | ▼▼ | 102% | 106% | 115% | 90% | 100% |
| 20250408 | 740 | 769 | 740 | 758 | 17,200 | -29 | 96% | 102% | 28% | ▼▼▼ | 99% | 107% | 114% | 87% | 100% |
| 20250409 | 743 | 744 | 725 | 733 | 56,500 | -25 | 97% | 99% | 328% | ▼▼▼▼ | 95% | 97% | 104% | 84% | 100% |
| 20250410 | 817 | 817 | 771 | 779 | 23,500 | 46 | 106% | 95% | 42% | ▲ | 105% | 104% | 113% | 89% | 106% |
| 20250411 | 750 | 789 | 750 | 787 | 13,500 | 8 | 101% | 105% | 57% | ▲▲ | 98% | 97% | 106% | 90% | 107% |
| 20250414 | 798 | 804 | 783 | 783 | 14,100 | -4 | 99% | 98% | 104% | ▼ | 99% | 98% | 127% | 90% | 107% |
| 20250415 | 798 | 798 | 787 | 792 | 3,600 | 9 | 101% | 99% | 26% | ▲ | 99% | 100% | 146% | 91% | 108% |
| 20250416 | 784 | 787 | 768 | 775 | 10,300 | -17 | 98% | 99% | 286% | ▼ | 101% | 102% | 148% | 89% | 106% |
| 20250417 | 774 | 780 | 766 | 778 | 12,600 | 3 | 100% | 101% | 122% | ▲ | 99% | 105% | 146% | 89% | 106% |
| 20250418 | 785 | 785 | 775 | 776 | 6,600 | -2 | 100% | 99% | 52% | ▼ | 102% | 107% | 148% | 89% | 106% |
| 20250421 | 773 | 785 | 772 | 785 | 13,600 | 9 | 101% | 102% | 206% | ▲ | 99% | 107% | 145% | 90% | 107% |
| 20250422 | 791 | 791 | 780 | 780 | 3,400 | -5 | 99% | 99% | 25% | ▼ | 101% | 108% | 146% | 89% | 106% |
| 20250423 | 788 | 801 | 787 | 793 | 12,700 | 13 | 102% | 101% | 374% | ▲ | 103% | 104% | 143% | 91% | 108% |
| 20250424 | 802 | 827 | 772 | 824 | 79,500 | 31 | 104% | 103% | 626% | ▲▲ | 98% | 101% | 139% | 95% | 112% |
| 20250425 | 824 | 839 | 803 | 811 | 63,900 | -13 | 98% | 98% | 80% | ▼ | 105% | 101% | 141% | 93% | 111% |
| 20250428 | 811 | 855 | 804 | 848 | 90,400 | 37 | 105% | 105% | 141% | ▲ | 98% | 99% | 135% | 98% | 116% |
| 20250430 | 848 | 863 | 810 | 828 | 157,900 | -20 | 98% | 98% | 175% | ▼ | 101% | 102% | 139% | 97% | 113% |
| 20250501 | 828 | 839 | 810 | 836 | 52,300 | 8 | 101% | 101% | 33% | ▲ | 98% | 101% | 136% | 98% | 114% |
| 20250502 | 834 | 840 | 811 | 816 | 32,600 | -20 | 98% | 98% | 62% | ▼ | 101% | 104% | 139% | 96% | 111% |
| 20250507 | 817 | 839 | 805 | 822 | 55,600 | 6 | 101% | 101% | 171% | ▲ | 102% | 105% | 138% | 97% | 112% |
| 20250508 | 824 | 864 | 821 | 841 | 123,400 | 19 | 102% | 102% | 222% | ▲▲ | 101% | 121% | 136% | 99% | 115% |
| 20250509 | 835 | 843 | 833 | 841 | 17,500 | 0 | 100% | 101% | 14% | -- | 101% | 136% | 135% | 99% | 115% |
| 20250512 | 840 | 846 | 838 | 846 | 23,500 | 5 | 101% | 101% | 134% | ▲ | 98% | 134% | 132% | 100% | 109% |
| 20250513 | 859 | 865 | 846 | 846 | 28,000 | 0 | 100% | 98% | 119% | -- | 101% | 134% | 133% | 100% | 109% |
| 20250514 | 855 | 868 | 848 | 864 | 29,400 | 18 | 102% | 101% | 105% | ▲ | 100% | 111% | 111% | 100% | 111% |
| 20250515 | 1,014 | 1,014 | 1,014 | 1,014 | 15,100 | 150 | 117% | 100% | 51% | ▲▲ | 102% | 100% | 101% | 100% | 131% |
| 20250516 | 1,121 | 1,145 | 1,096 | 1,145 | 691,700 | 131 | 113% | 102% | 4581% | ▲▲▲ | 101% | 100% | 100% | 100% | 148% |
| 20250519 | 1,132 | 1,156 | 1,132 | 1,147 | 193,900 | 2 | 100% | 101% | 28% | ▲▲▲▲ | 98% | 99% | 99% | 100% | 148% |
| 20250520 | 1,141 | 1,159 | 1,120 | 1,120 | 133,700 | -27 | 98% | 98% | 69% | ▼ | 101% | 99% | 100% | 98% | 144% |
| 20250521 | 1,120 | 1,134 | 1,119 | 1,126 | 135,700 | 6 | 101% | 101% | 101% | ▲ | 100% | 101% | 100% | 98% | 144% |
| 20250522 | 1,120 | 1,126 | 1,110 | 1,118 | 68,900 | -8 | 99% | 100% | 51% | ▼ | 102% | 102% | 101% | 97% | 143% |
| 20250523 | 1,108 | 1,127 | 1,108 | 1,127 | 112,600 | 9 | 101% | 102% | 163% | ▲ | 98% | 100% | 0% | 98% | 142% |
| 20250526 | 1,130 | 1,130 | 1,111 | 1,111 | 54,200 | -16 | 99% | 98% | 48% | ▼ | 100% | 102% | 0% | 97% | 137% |
| 20250527 | 1,110 | 1,122 | 1,109 | 1,111 | 58,400 | 0 | 100% | 100% | 108% | -- | 102% | 101% | 0% | 97% | 137% |
| 20250528 | 1,116 | 1,135 | 1,116 | 1,133 | 98,200 | 22 | 102% | 102% | 168% | ▲ | 99% | 99% | 0% | 99% | 139% |
| 20250529 | 1,135 | 1,136 | 1,127 | 1,129 | 72,000 | -4 | 100% | 99% | 73% | ▼ | 100% | 100% | 0% | 98% | 138% |
| 20250530 | 1,122 | 1,134 | 1,118 | 1,123 | 60,200 | -6 | 99% | 100% | 84% | ▼▼ | 101% | 101% | 0% | 98% | 138% |
| 20250602 | 1,114 | 1,139 | 1,114 | 1,130 | 46,500 | 7 | 101% | 101% | 77% | ▲ | 99% | 99% | 0% | 99% | 138% |
| 20250603 | 1,130 | 1,133 | 1,120 | 1,120 | 41,100 | -10 | 99% | 99% | 88% | ▼ | 100% | 0% | 0% | 98% | 136% |
| 20250604 | 1,122 | 1,133 | 1,121 | 1,125 | 38,600 | 5 | 100% | 100% | 94% | ▲ | 100% | 0% | 0% | 98% | 134% |
| 20250605 | 1,124 | 1,124 | 1,112 | 1,121 | 20,700 | -4 | 100% | 100% | 54% | ▼ | 100% | 0% | 0% | 98% | 133% |
| 20250606 | 1,121 | 1,127 | 1,119 | 1,119 | 35,100 | -2 | 100% | 100% | 170% | ▼▼ | % | % | % | 98% | 132% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 17,400 | 54,300 | 0 | 27,100 | 17,400 | 27,200 |
| 2025-05-23 | 13,700 | 84,400 | 0 | 51,300 | 13,700 | 33,100 |
| 2025-05-16 | 23,000 | 98,900 | 0 | 56,900 | 23,000 | 42,000 |
| 2025-05-09 | 4,400 | 182,100 | 0 | 66,100 | 4,400 | 116,000 |
| 2025-05-02 | 4,600 | 180,200 | 0 | 63,800 | 4,600 | 116,400 |
| 2025-04-25 | 4,300 | 185,000 | 0 | 64,300 | 4,300 | 120,700 |
| 2025-04-18 | 3,700 | 182,800 | 0 | 63,300 | 3,700 | 119,500 |
| 2025-04-11 | 3,800 | 179,900 | 0 | 60,300 | 3,800 | 119,600 |
| 2025-04-04 | 4,100 | 209,800 | 0 | 82,400 | 4,100 | 127,400 |
| 2025-03-28 | 5,700 | 215,200 | 0 | 84,300 | 5,700 | 130,900 |
| 2025-03-21 | 4,700 | 213,000 | 0 | 85,500 | 4,700 | 127,500 |
| 2025-03-14 | 4,100 | 194,000 | 0 | 80,300 | 4,100 | 113,700 |
| 2025-03-07 | 4,200 | 171,000 | 0 | 83,000 | 4,200 | 88,000 |
| 2025-02-28 | 3,800 | 166,500 | 0 | 80,800 | 3,800 | 85,700 |
| 2025-02-21 | 2,800 | 181,400 | 0 | 88,800 | 2,800 | 92,600 |
| 2025-02-14 | 1,200 | 178,800 | 0 | 88,200 | 1,200 | 90,600 |
| 2025-02-07 | 2,600 | 173,300 | 0 | 81,000 | 2,600 | 92,300 |
| 2025-01-31 | 2,600 | 186,200 | 0 | 82,500 | 2,600 | 103,700 |
| 2025-01-24 | 1,800 | 152,600 | 0 | 72,200 | 1,800 | 80,400 |
| 2025-01-17 | 400 | 152,900 | 0 | 72,400 | 400 | 80,500 |
| 2025-01-10 | 1,600 | 158,300 | 0 | 78,500 | 1,600 | 79,800 |
| 2024-12-27 | 3,200 | 162,100 | 0 | 80,800 | 3,200 | 81,300 |
| 2024-12-20 | 3,000 | 170,100 | 0 | 77,700 | 3,000 | 92,400 |
| 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 |
|---|---|---|---|
| 20250401 | 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 |
| 20250131 | 16:00 | 大同工 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VW1W | 350 | 2025-06-06 11:46 | 大同工業株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6373 | 1 | 大同工業株式会社 | 2025-06-06 21:20:24 |
| 6373 | 2 | 2025-06-02 18:29:02 | |
| 6373 | 2 | 2025-06-02 18:29:00 | |
| 6373 | 2 | 2025-06-02 18:28:58 | |
| 6373 | 2 | 2025-05-30 13:28:40 | |
| 6373 | 2 | 2025-05-30 13:28:37 | |
| 6373 | 2 | 2025-05-30 13:28:35 | |
| 6373 | 2 | 2025-05-24 02:29:37 | |
| 6373 | 2 | 2025-05-24 02:29:33 | |
| 6373 | 2 | 2025-05-23 15:29:19 |