| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250626 | 1,705 | 1,738 | 1,688 | 1,710 | 23,900 | 6 | 100% | 100% | 53% | ▲ | 0 | 0 | 0 | 99% | 99% | 100% | 97% | 12% |
| 20250627 | 1,698 | 1,700 | 1,661 | 1,680 | 34,000 | -30 | 98% | 99% | 142% | ▼ | 0 | 0 | 0 | 99% | 99% | 101% | 95% | 10% |
| 20250630 | 1,685 | 1,703 | 1,660 | 1,660 | 20,600 | -20 | 99% | 99% | 61% | ▼▼ | 0 | 0 | 0 | 101% | 98% | 102% | 94% | 8% |
| 20250701 | 1,661 | 1,700 | 1,661 | 1,680 | 20,500 | 20 | 101% | 101% | 100% | ▲ | 0 | 0 | 0 | 100% | 98% | 101% | 95% | 10% |
| 20250702 | 1,680 | 1,706 | 1,679 | 1,687 | 20,900 | 7 | 100% | 100% | 102% | ▲▲ | 0 | 0 | 0 | 99% | 99% | 101% | 96% | 10% |
| 20250703 | 1,682 | 1,691 | 1,647 | 1,665 | 23,000 | -22 | 99% | 99% | 110% | ▼ | 0 | 0 | 0 | 97% | 99% | 101% | 95% | 9% |
| 20250704 | 1,683 | 1,683 | 1,633 | 1,636 | 12,700 | -29 | 98% | 97% | 55% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 104% | 93% | 7% |
| 20250707 | 1,628 | 1,643 | 1,615 | 1,629 | 15,500 | -7 | 100% | 100% | 122% | ▼▼▼ | 0 | 0 | 0 | 100% | 103% | 103% | 93% | 6% |
| 20250708 | 1,643 | 1,662 | 1,623 | 1,643 | 32,200 | 14 | 101% | 100% | 208% | ▲ | 0 | 0 | 0 | 100% | 102% | 103% | 93% | 7% |
| 20250709 | 1,653 | 1,692 | 1,648 | 1,658 | 24,100 | 15 | 101% | 100% | 75% | ▲▲ | 0 | 0 | 0 | 98% | 100% | 102% | 94% | 8% |
| 20250710 | 1,658 | 1,666 | 1,627 | 1,633 | 41,400 | -25 | 98% | 98% | 172% | ▼ | 0 | 0 | 0 | 101% | 102% | 0% | 93% | 4% |
| 20250711 | 1,641 | 1,675 | 1,641 | 1,652 | 12,800 | 19 | 101% | 101% | 31% | ▲ | 0 | 0 | 0 | 101% | 100% | 0% | 94% | 5% |
| 20250714 | 1,665 | 1,696 | 1,658 | 1,687 | 20,100 | 35 | 102% | 101% | 157% | ▲▲ | 0 | 0 | 0 | 98% | 98% | 0% | 96% | 4% |
| 20250715 | 1,703 | 1,703 | 1,655 | 1,664 | 12,600 | -23 | 99% | 98% | 63% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 95% | 2% |
| 20250716 | 1,664 | 1,683 | 1,656 | 1,664 | 18,100 | 0 | 100% | 100% | 144% | -- | 0 | 0 | 0 | 101% | 102% | 0% | 95% | 2% |
| 20250717 | 1,660 | 1,679 | 1,656 | 1,673 | 12,300 | 9 | 101% | 101% | 68% | ▲ | 0 | 0 | 0 | 99% | 101% | 0% | 95% | 3% |
| 20250718 | 1,680 | 1,680 | 1,664 | 1,664 | 11,500 | -9 | 99% | 99% | 93% | ▼ | 0 | 0 | 0 | 99% | 102% | 0% | 95% | 2% |
| 20250722 | 1,651 | 1,664 | 1,631 | 1,632 | 12,000 | -32 | 98% | 99% | 104% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 93% | 0% |
| 20250723 | 1,663 | 1,694 | 1,631 | 1,682 | 46,100 | 50 | 103% | 101% | 384% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 3% |
| 20250724 | 1,682 | 1,711 | 1,682 | 1,700 | 25,400 | 18 | 101% | 101% | 55% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 4% |
| 20250725 | 1,700 | 1,712 | 1,671 | 1,686 | 31,600 | -14 | 99% | 99% | 124% | ▼ | 0 | 0 | 0 | % | % | % | 99% | 3% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 15:00 | 大和冷機 | 2025年12月期 第1四半期決算短信［日本基準］（非連結） |
| 20250331 | 10:30 | 大和冷機 | （訂正・数値データ訂正）「2024年12月期 決算短信［日本基準］（非連結）」の一部訂正について |
| 20250214 | 15:00 | 大和冷機 | 剰余金の配当に関するお知らせ |
| 20250214 | 15:00 | 大和冷機 | 2024年12月期 決算短信［日本基準］（非連結） |
| 20241113 | 15:00 | 大和冷機 | 2024年12月期 第3四半期決算短信［日本基準］（非連結） |
| 20240808 | 15:00 | 大和冷機 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240527 | 10:00 | 大和冷機 | 固定資産の取得（大阪配送センターの竣工）に関するお知らせ |
| 20240214 | 15:00 | 大和冷機 | 2023年12月期 決算短信〔日本基準〕（非連結） |
| 20240205 | 16:50 | 大和冷機 | 主要な株主の異動に関するお知らせ |
| 20240112 | 17:00 | 大和冷機 | 役員退職慰労金制度の廃止に関するお知らせ |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | The Hongkong and Shanghai Banking Corporation Limited | 39,000 | 0.07% | ▼ | -292,100 | 1,680 | 1,706 | 1,679 | 1,687 | 20,900 |
| 2025-05-23 | The Hongkong and Shanghai Banking Corporation Limited | 331,100 | 0.64% | ▲ | 51,000 | 1,635 | 1,695 | 1,615 | 1,671 | 29,100 |
| 2025-05-16 | The Hongkong and Shanghai Banking Corporation Limited | 280,100 | 0.54% | ▲ | 1,634 | 1,641 | 1,617 | 1,623 | 13,400 |