| 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 | 1,461 | 1,468 | 1,451 | 1,458 | 20,900 | 10 | 101% | 100% | 44% | ▲ | 102% | 101% | 102% | 98% | 104% |
| 20240925 | 1,458 | 1,499 | 1,455 | 1,483 | 36,000 | 25 | 102% | 102% | 172% | ▲▲ | 103% | 98% | 98% | 99% | 106% |
| 20240926 | 1,497 | 1,556 | 1,462 | 1,545 | 71,000 | 62 | 104% | 103% | 197% | ▲▲▲ | 100% | 97% | 98% | 100% | 110% |
| 20240927 | 1,505 | 1,521 | 1,478 | 1,508 | 39,300 | -37 | 98% | 100% | 55% | ▼ | 100% | 101% | 100% | 98% | 107% |
| 20240930 | 1,468 | 1,480 | 1,441 | 1,468 | 27,100 | -40 | 97% | 100% | 69% | ▼▼ | 100% | 101% | 97% | 95% | 104% |
| 20241001 | 1,479 | 1,489 | 1,454 | 1,472 | 19,600 | 4 | 100% | 100% | 72% | ▲ | 99% | 103% | 98% | 95% | 105% |
| 20241002 | 1,463 | 1,478 | 1,442 | 1,450 | 26,900 | -22 | 99% | 99% | 137% | ▼ | 98% | 101% | 98% | 94% | 103% |
| 20241003 | 1,480 | 1,490 | 1,447 | 1,457 | 19,300 | 7 | 100% | 98% | 72% | ▲ | 102% | 103% | 100% | 94% | 104% |
| 20241004 | 1,452 | 1,480 | 1,452 | 1,479 | 19,300 | 22 | 102% | 102% | 100% | ▲▲ | 100% | 98% | 97% | 96% | 105% |
| 20241007 | 1,497 | 1,514 | 1,482 | 1,501 | 23,800 | 22 | 101% | 100% | 123% | ▲▲▲ | 100% | 99% | 98% | 97% | 107% |
| 20241008 | 1,492 | 1,514 | 1,476 | 1,488 | 20,200 | -13 | 99% | 100% | 85% | ▼ | 100% | 99% | 101% | 96% | 106% |
| 20241009 | 1,494 | 1,508 | 1,491 | 1,494 | 14,700 | 6 | 100% | 100% | 73% | ▲ | 98% | 96% | 101% | 97% | 106% |
| 20241010 | 1,494 | 1,494 | 1,450 | 1,471 | 24,900 | -23 | 98% | 98% | 169% | ▼ | 100% | 98% | 103% | 95% | 105% |
| 20241011 | 1,464 | 1,464 | 1,450 | 1,457 | 19,600 | -14 | 99% | 100% | 79% | ▼▼ | 101% | 98% | 103% | 94% | 102% |
| 20241015 | 1,464 | 1,482 | 1,451 | 1,473 | 19,100 | 16 | 101% | 101% | 97% | ▲ | 100% | 100% | 105% | 95% | 103% |
| 20241016 | 1,444 | 1,463 | 1,438 | 1,441 | 17,800 | -32 | 98% | 100% | 93% | ▼ | 99% | 99% | 105% | 93% | 100% |
| 20241017 | 1,441 | 1,447 | 1,426 | 1,426 | 21,100 | -15 | 99% | 99% | 119% | ▼▼ | 100% | 99% | 106% | 92% | 100% |
| 20241018 | 1,426 | 1,442 | 1,425 | 1,430 | 15,500 | 4 | 100% | 100% | 73% | ▲ | 101% | 98% | 106% | 93% | 100% |
| 20241021 | 1,430 | 1,446 | 1,421 | 1,441 | 14,000 | 11 | 101% | 101% | 90% | ▲▲ | 99% | 99% | 105% | 93% | 101% |
| 20241022 | 1,441 | 1,448 | 1,417 | 1,420 | 17,300 | -21 | 99% | 99% | 124% | ▼ | 99% | 100% | 106% | 92% | 100% |
| 20241023 | 1,427 | 1,429 | 1,406 | 1,408 | 16,700 | -12 | 99% | 99% | 97% | ▼▼ | 100% | 102% | 107% | 91% | 100% |
| 20241024 | 1,405 | 1,425 | 1,391 | 1,401 | 30,900 | -7 | 100% | 100% | 185% | ▼▼▼ | 99% | 104% | 108% | 91% | 100% |
| 20241025 | 1,401 | 1,402 | 1,376 | 1,391 | 18,100 | -10 | 99% | 99% | 59% | ▼▼▼▼ | 104% | 106% | 110% | 92% | 100% |
| 20241028 | 1,376 | 1,428 | 1,376 | 1,427 | 18,000 | 36 | 103% | 104% | 99% | ▲ | 100% | 102% | 106% | 95% | 103% |
| 20241029 | 1,427 | 1,431 | 1,410 | 1,423 | 18,600 | -4 | 100% | 100% | 103% | ▼ | 102% | 104% | 104% | 95% | 102% |
| 20241030 | 1,415 | 1,445 | 1,406 | 1,438 | 68,400 | 15 | 101% | 102% | 368% | ▲ | 100% | 104% | 102% | 96% | 103% |
| 20241031 | 1,448 | 1,463 | 1,432 | 1,454 | 23,200 | 16 | 101% | 100% | 34% | ▲▲ | 101% | 105% | 103% | 97% | 105% |
| 20241101 | 1,435 | 1,453 | 1,431 | 1,444 | 15,500 | -10 | 99% | 101% | 67% | ▼ | 101% | 104% | 103% | 96% | 104% |
| 20241105 | 1,445 | 1,479 | 1,428 | 1,454 | 14,900 | 10 | 101% | 101% | 96% | ▲ | 101% | 102% | 104% | 97% | 105% |
| 20241106 | 1,456 | 1,486 | 1,456 | 1,466 | 24,100 | 12 | 101% | 101% | 162% | ▲▲ | 104% | 104% | 104% | 98% | 105% |
| 20241107 | 1,456 | 1,516 | 1,456 | 1,510 | 31,100 | 44 | 103% | 104% | 129% | ▲▲▲ | 99% | 100% | 100% | 100% | 109% |
| 20241108 | 1,517 | 1,530 | 1,487 | 1,504 | 17,800 | -6 | 100% | 99% | 57% | ▼ | 99% | 97% | 101% | 100% | 108% |
| 20241111 | 1,504 | 1,504 | 1,482 | 1,491 | 10,000 | -13 | 99% | 99% | 56% | ▼▼ | 99% | 98% | 102% | 99% | 107% |
| 20241112 | 1,493 | 1,523 | 1,471 | 1,471 | 24,500 | -20 | 99% | 99% | 245% | ▼▼▼ | 101% | 98% | 102% | 97% | 106% |
| 20241113 | 1,495 | 1,538 | 1,451 | 1,510 | 65,000 | 39 | 103% | 101% | 265% | ▲ | 98% | 99% | 102% | 100% | 109% |
| 20241114 | 1,482 | 1,499 | 1,453 | 1,457 | 24,600 | -53 | 96% | 98% | 38% | ▼ | 99% | 99% | 103% | 96% | 105% |
| 20241115 | 1,476 | 1,496 | 1,461 | 1,463 | 17,300 | 6 | 100% | 99% | 70% | ▲ | 99% | 100% | 103% | 97% | 105% |
| 20241118 | 1,472 | 1,487 | 1,462 | 1,462 | 7,700 | -1 | 100% | 99% | 45% | ▼ | 100% | 100% | 103% | 97% | 105% |
| 20241119 | 1,471 | 1,488 | 1,460 | 1,468 | 18,300 | 6 | 100% | 100% | 238% | ▲ | 99% | 97% | 103% | 97% | 106% |
| 20241120 | 1,465 | 1,476 | 1,455 | 1,455 | 12,600 | -13 | 99% | 99% | 69% | ▼ | 99% | 96% | 103% | 96% | 105% |
| 20241121 | 1,465 | 1,473 | 1,453 | 1,453 | 15,500 | -2 | 100% | 99% | 123% | ▼▼ | 101% | 98% | 104% | 96% | 104% |
| 20241122 | 1,453 | 1,485 | 1,453 | 1,472 | 18,200 | 19 | 101% | 101% | 117% | ▲ | 96% | 99% | 101% | 97% | 106% |
| 20241125 | 1,480 | 1,494 | 1,425 | 1,425 | 85,800 | -47 | 97% | 96% | 471% | ▼ | 99% | 104% | 104% | 94% | 100% |
| 20241126 | 1,432 | 1,440 | 1,397 | 1,412 | 21,500 | -13 | 99% | 99% | 25% | ▼▼ | 99% | 108% | 106% | 94% | 100% |
| 20241127 | 1,412 | 1,412 | 1,384 | 1,392 | 15,200 | -20 | 99% | 99% | 71% | ▼▼▼ | 101% | 109% | 107% | 92% | 100% |
| 20241128 | 1,400 | 1,419 | 1,400 | 1,417 | 16,000 | 25 | 102% | 101% | 105% | ▲ | 102% | 106% | 104% | 94% | 102% |
| 20241129 | 1,428 | 1,474 | 1,416 | 1,460 | 26,400 | 43 | 103% | 102% | 165% | ▲▲ | 102% | 104% | 102% | 97% | 105% |
| 20241202 | 1,460 | 1,509 | 1,457 | 1,487 | 43,600 | 27 | 102% | 102% | 165% | ▲▲▲ | 102% | 101% | 100% | 98% | 107% |
| 20241203 | 1,495 | 1,540 | 1,475 | 1,519 | 60,700 | 32 | 102% | 102% | 139% | ▲▲▲▲ | 100% | 99% | 97% | 100% | 109% |
| 20241204 | 1,508 | 1,540 | 1,508 | 1,515 | 23,900 | -4 | 100% | 100% | 39% | ▼ | 100% | 99% | 97% | 100% | 109% |
| 20241205 | 1,515 | 1,528 | 1,507 | 1,515 | 18,500 | 0 | 100% | 100% | 77% | -- | 99% | 97% | 96% | 100% | 109% |
| 20241206 | 1,525 | 1,525 | 1,497 | 1,508 | 16,300 | -7 | 100% | 99% | 88% | ▼ | 99% | 97% | 0% | 99% | 108% |
| 20241209 | 1,510 | 1,548 | 1,482 | 1,497 | 35,700 | -11 | 99% | 99% | 219% | ▼▼ | 99% | 97% | 0% | 99% | 108% |
| 20241210 | 1,509 | 1,520 | 1,492 | 1,494 | 19,900 | -3 | 100% | 99% | 56% | ▼▼▼ | 99% | 99% | 0% | 98% | 107% |
| 20241211 | 1,500 | 1,509 | 1,478 | 1,479 | 17,600 | -15 | 99% | 99% | 88% | ▼▼▼▼ | 98% | 100% | 0% | 97% | 106% |
| 20241212 | 1,498 | 1,515 | 1,468 | 1,468 | 29,100 | -11 | 99% | 98% | 165% | ▼▼▼▼▼ | 101% | 100% | 0% | 97% | 105% |
| 20241213 | 1,453 | 1,495 | 1,435 | 1,467 | 31,400 | -1 | 100% | 101% | 108% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 97% | 105% |
| 20241216 | 1,465 | 1,485 | 1,458 | 1,465 | 17,300 | -2 | 100% | 100% | 55% | ▼▼▼▼▼▼▼ | 101% | 99% | 0% | 96% | 105% |
| 20241217 | 1,474 | 1,498 | 1,474 | 1,492 | 27,600 | 27 | 102% | 101% | 160% | ▲ | 98% | 0% | 0% | 98% | 107% |
| 20241218 | 1,492 | 1,492 | 1,446 | 1,456 | 15,800 | -36 | 98% | 98% | 57% | ▼ | 101% | 0% | 0% | 96% | 105% |
| 20241219 | 1,435 | 1,453 | 1,431 | 1,445 | 20,700 | -11 | 99% | 101% | 131% | ▼▼ | 101% | 0% | 0% | 95% | 104% |
| 20241220 | 1,456 | 1,475 | 1,447 | 1,464 | 32,100 | 19 | 101% | 101% | 155% | ▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,800 | 28,700 | 0 | 23,100 | 1,800 | 5,600 |
| 2024-12-06 | 3,400 | 30,100 | 0 | 23,100 | 3,400 | 7,000 |
| 2024-11-29 | 2,200 | 28,200 | 0 | 23,500 | 2,200 | 4,700 |
| 2024-11-22 | 1,200 | 29,200 | 0 | 24,300 | 1,200 | 4,900 |
| 2024-11-15 | 1,300 | 29,000 | 0 | 23,500 | 1,300 | 5,500 |
| 2024-11-08 | 1,000 | 30,500 | 0 | 24,900 | 1,000 | 5,600 |
| 2024-11-01 | 400 | 30,700 | 0 | 25,200 | 400 | 5,500 |
| 2024-10-25 | 400 | 33,100 | 0 | 25,300 | 400 | 7,800 |
| 2024-10-18 | 500 | 33,400 | 0 | 25,200 | 500 | 8,200 |
| 2024-10-11 | 800 | 33,900 | 0 | 25,400 | 800 | 8,500 |
| 2024-10-04 | 900 | 34,900 | 0 | 26,200 | 900 | 8,700 |
| 2024-09-27 | 700 | 36,500 | 0 | 26,100 | 700 | 10,400 |
| 2024-09-20 | 700 | 34,900 | 0 | 25,500 | 700 | 9,400 |
| 2024-09-13 | 1,400 | 33,000 | 0 | 25,000 | 1,400 | 8,000 |
| 2024-09-06 | 1,700 | 33,400 | 0 | 25,000 | 1,700 | 8,400 |
| 2024-08-30 | 2,100 | 33,800 | 0 | 24,800 | 2,100 | 9,000 |
| 2024-08-23 | 2,200 | 33,400 | 0 | 24,800 | 2,200 | 8,600 |
| 2024-08-16 | 2,200 | 32,400 | 0 | 24,300 | 2,200 | 8,100 |
| 2024-08-09 | 1,100 | 31,000 | 0 | 22,900 | 1,100 | 8,100 |
| 2024-08-02 | 1,600 | 33,700 | 0 | 23,600 | 1,600 | 10,100 |
| 2024-07-26 | 1,900 | 32,500 | 0 | 23,600 | 1,900 | 8,900 |
| 2024-07-19 | 2,300 | 33,900 | 0 | 23,600 | 2,300 | 10,300 |
| 2024-07-12 | 2,800 | 32,100 | 0 | 23,500 | 2,800 | 8,600 |
| 2024-07-05 | 5,500 | 32,900 | 0 | 23,700 | 5,500 | 9,200 |
| 2024-06-28 | 1,200 | 34,900 | 0 | 24,600 | 1,200 | 10,300 |
| 2024-06-21 | 2,100 | 36,600 | 0 | 26,100 | 2,100 | 10,500 |
| 2024-06-14 | 800 | 39,700 | 0 | 26,200 | 800 | 13,500 |
| 2024-06-07 | 2,700 | 40,600 | 0 | 26,100 | 2,700 | 14,500 |
| 2024-05-31 | 2,000 | 44,300 | 0 | 26,500 | 2,000 | 17,800 |
| 2024-05-24 | 100 | 44,900 | 0 | 27,000 | 100 | 17,900 |
| 2024-05-17 | 700 | 38,700 | 0 | 25,500 | 700 | 13,200 |
| 2024-05-10 | 1,500 | 35,000 | 0 | 25,900 | 1,500 | 9,100 |
| 2024-05-02 | 2,900 | 35,500 | 0 | 25,900 | 2,900 | 9,600 |
| 2024-04-26 | 1,600 | 36,200 | 0 | 24,500 | 1,600 | 11,700 |
| 2024-04-19 | 900 | 36,500 | 0 | 23,800 | 900 | 12,700 |
| 2024-04-12 | 2,300 | 38,400 | 0 | 23,300 | 2,300 | 15,100 |
| 2024-04-05 | 2,600 | 38,800 | 0 | 23,800 | 2,600 | 15,000 |
| 2024-03-29 | 1,700 | 39,300 | 0 | 23,600 | 1,700 | 15,700 |
| 2024-03-22 | 1,200 | 40,500 | 0 | 24,600 | 1,200 | 15,900 |
| 2024-03-15 | 2,800 | 40,600 | 0 | 24,000 | 2,800 | 16,600 |
| 2024-03-08 | 1,800 | 39,500 | 0 | 24,000 | 1,800 | 15,500 |
| 2024-03-01 | 1,600 | 36,700 | 0 | 22,200 | 1,600 | 14,500 |
| 2024-02-22 | 1,100 | 34,700 | 100 | 22,200 | 1,000 | 12,500 |
| 2024-02-16 | 1,200 | 35,700 | 200 | 22,500 | 1,000 | 13,200 |
| 2024-02-09 | 1,400 | 30,800 | 300 | 20,600 | 1,100 | 10,200 |
| 2024-02-02 | 1,800 | 31,400 | 200 | 22,400 | 1,600 | 9,000 |
| 2024-01-26 | 2,000 | 31,200 | 200 | 22,600 | 1,800 | 8,600 |
| 2024-01-19 | 2,500 | 34,600 | 200 | 24,800 | 2,300 | 9,800 |
| 2024-01-12 | 17,600 | 38,400 | 8,200 | 24,900 | 9,400 | 13,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SPK8 | 350 | 2024-02-02 11:59 | 大和冷機工業株式会社 | ＦＭＲ ＬＬＣ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6459 | 1 | 大和冷機工業株式会社｜業務用冷蔵庫・冷凍庫、製氷機、冷蔵ショーケースなど冷熱機器総合メーカー | 2024-12-21 22:20:52 |
| 6459 | 2 | IRカレンダー | IR情報 | 大和冷機工業株式会社 | 2024-06-19 12:58:58 |
| 6459 | 2 | 電子公告 | IR情報 | 大和冷機工業株式会社 | 2024-06-19 12:58:56 |
| 6459 | 2 | 業績ハイライト | IR情報 | 大和冷機工業株式会社 | 2024-06-19 12:58:55 |
| 6459 | 2 | IR情報開示方針 | IR情報 | 大和冷機工業株式会社 | 2024-06-19 12:58:54 |
| 6459 | 2 | リスク情報 | IR情報 | 大和冷機工業株式会社 | 2024-06-19 12:58:53 |
| 6459 | 2 | リスク管理体制 | IR情報 | 大和冷機工業株式会社 | 2024-06-19 12:58:52 |
| 6459 | 2 | コンプライアンス体制 | IR情報 | 大和冷機工業株式会社 | 2024-06-19 12:58:51 |
| 6459 | 2 | コーポレート・ガバナンス | IR情報 | 大和冷機工業株式会社 | 2024-06-19 12:58:49 |
| 6459 | 2 | 企業理念 | IR情報 | 大和冷機工業株式会社 | 2024-06-19 12:58:48 |