| 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 | 1,800 | 1,813 | 1,764 | 1,764 | 41,000 | -30 | 98% | 98% | 71% | ▼ | 100% | 102% | 103% | 98% | 114% |
| 20250311 | 1,750 | 1,764 | 1,730 | 1,751 | 25,800 | -13 | 99% | 100% | 63% | ▼▼ | 101% | 106% | 101% | 98% | 113% |
| 20250312 | 1,749 | 1,778 | 1,743 | 1,774 | 25,100 | 23 | 101% | 101% | 97% | ▲ | 100% | 103% | 98% | 99% | 115% |
| 20250313 | 1,800 | 1,800 | 1,779 | 1,791 | 17,100 | 17 | 101% | 100% | 68% | ▲▲ | 100% | 104% | 95% | 100% | 116% |
| 20250314 | 1,791 | 1,810 | 1,781 | 1,787 | 46,700 | -4 | 100% | 100% | 273% | ▼ | 100% | 100% | 92% | 100% | 116% |
| 20250317 | 1,794 | 1,810 | 1,770 | 1,793 | 28,900 | 6 | 100% | 100% | 62% | ▲ | 103% | 100% | 91% | 100% | 116% |
| 20250318 | 1,793 | 1,873 | 1,789 | 1,853 | 61,700 | 60 | 103% | 103% | 213% | ▲▲ | 100% | 97% | 87% | 100% | 120% |
| 20250319 | 1,853 | 1,875 | 1,850 | 1,856 | 19,400 | 3 | 100% | 100% | 31% | ▲▲▲ | 98% | 98% | 88% | 100% | 120% |
| 20250321 | 1,831 | 1,838 | 1,789 | 1,793 | 35,000 | -63 | 97% | 98% | 180% | ▼ | 98% | 98% | 89% | 97% | 116% |
| 20250324 | 1,800 | 1,814 | 1,760 | 1,763 | 23,500 | -30 | 98% | 98% | 67% | ▼▼ | 102% | 100% | 91% | 95% | 114% |
| 20250325 | 1,763 | 1,820 | 1,763 | 1,800 | 35,900 | 37 | 102% | 102% | 153% | ▲ | 99% | 94% | 89% | 97% | 117% |
| 20250326 | 1,807 | 1,807 | 1,776 | 1,797 | 47,400 | -3 | 100% | 99% | 132% | ▼ | 101% | 94% | 89% | 97% | 116% |
| 20250327 | 1,757 | 1,798 | 1,745 | 1,771 | 50,800 | -26 | 99% | 101% | 107% | ▼▼ | 99% | 91% | 89% | 95% | 112% |
| 20250328 | 1,785 | 1,793 | 1,757 | 1,768 | 38,700 | -3 | 100% | 99% | 76% | ▼▼▼ | 98% | 89% | 93% | 95% | 108% |
| 20250331 | 1,736 | 1,736 | 1,700 | 1,700 | 43,300 | -68 | 96% | 98% | 112% | ▼▼▼▼ | 97% | 90% | 95% | 92% | 104% |
| 20250401 | 1,710 | 1,725 | 1,655 | 1,655 | 60,000 | -45 | 97% | 97% | 139% | ▼▼▼▼▼ | 99% | 94% | 99% | 89% | 101% |
| 20250402 | 1,645 | 1,652 | 1,610 | 1,630 | 41,100 | -25 | 98% | 99% | 69% | ▼▼▼▼▼▼ | 100% | 104% | 105% | 88% | 100% |
| 20250403 | 1,550 | 1,577 | 1,530 | 1,549 | 36,400 | -81 | 95% | 100% | 89% | ▼▼▼▼▼▼▼ | 99% | 106% | 108% | 83% | 100% |
| 20250404 | 1,518 | 1,523 | 1,459 | 1,496 | 57,900 | -53 | 97% | 99% | 159% | ▼▼▼▼▼▼▼▼ | 109% | 109% | 115% | 81% | 100% |
| 20250408 | 1,415 | 1,546 | 1,415 | 1,546 | 83,300 | 50 | 103% | 109% | 144% | ▲ | 101% | 101% | 108% | 83% | 103% |
| 20250409 | 1,512 | 1,566 | 1,512 | 1,527 | 52,300 | -19 | 99% | 101% | 63% | ▼ | 98% | 92% | 99% | 82% | 102% |
| 20250410 | 1,647 | 1,660 | 1,557 | 1,607 | 45,200 | 80 | 105% | 98% | 86% | ▲ | 97% | 95% | 104% | 87% | 107% |
| 20250411 | 1,591 | 1,591 | 1,507 | 1,549 | 48,300 | -58 | 96% | 97% | 107% | ▼ | 98% | 99% | 106% | 83% | 104% |
| 20250414 | 1,560 | 1,560 | 1,521 | 1,529 | 23,200 | -20 | 99% | 98% | 48% | ▼▼ | 98% | 100% | 107% | 82% | 102% |
| 20250415 | 1,548 | 1,548 | 1,517 | 1,517 | 12,100 | -12 | 99% | 98% | 52% | ▼▼▼ | 98% | 102% | 109% | 82% | 101% |
| 20250416 | 1,517 | 1,520 | 1,492 | 1,492 | 13,900 | -25 | 98% | 98% | 115% | ▼▼▼▼ | 102% | 105% | 111% | 80% | 100% |
| 20250417 | 1,490 | 1,530 | 1,481 | 1,514 | 22,100 | 22 | 101% | 102% | 159% | ▲ | 101% | 102% | 108% | 82% | 101% |
| 20250418 | 1,534 | 1,565 | 1,531 | 1,550 | 21,800 | 36 | 102% | 101% | 99% | ▲▲ | 98% | 103% | 107% | 86% | 104% |
| 20250421 | 1,545 | 1,560 | 1,515 | 1,521 | 24,600 | -29 | 98% | 98% | 113% | ▼ | 102% | 107% | 110% | 85% | 102% |
| 20250422 | 1,508 | 1,543 | 1,500 | 1,540 | 15,800 | 19 | 101% | 102% | 64% | ▲ | 99% | 104% | 106% | 86% | 103% |
| 20250423 | 1,570 | 1,576 | 1,550 | 1,558 | 30,200 | 18 | 101% | 99% | 191% | ▲▲ | 98% | 105% | 107% | 87% | 104% |
| 20250424 | 1,561 | 1,562 | 1,514 | 1,527 | 30,400 | -31 | 98% | 98% | 101% | ▼ | 103% | 105% | 109% | 86% | 102% |
| 20250425 | 1,539 | 1,597 | 1,532 | 1,584 | 47,300 | 57 | 104% | 103% | 156% | ▲ | 101% | 100% | 105% | 90% | 106% |
| 20250428 | 1,592 | 1,614 | 1,573 | 1,608 | 42,200 | 24 | 102% | 101% | 89% | ▲▲ | 101% | 100% | 104% | 95% | 108% |
| 20250430 | 1,610 | 1,646 | 1,591 | 1,632 | 38,600 | 24 | 101% | 101% | 91% | ▲▲▲ | 98% | 99% | 102% | 99% | 109% |
| 20250501 | 1,639 | 1,639 | 1,600 | 1,610 | 21,200 | -22 | 99% | 98% | 55% | ▼ | 99% | 103% | 104% | 99% | 108% |
| 20250502 | 1,610 | 1,610 | 1,576 | 1,595 | 19,300 | -15 | 99% | 99% | 91% | ▼▼ | 99% | 104% | 105% | 98% | 107% |
| 20250507 | 1,595 | 1,611 | 1,564 | 1,583 | 27,100 | -12 | 99% | 99% | 140% | ▼▼▼ | 102% | 104% | 105% | 97% | 106% |
| 20250508 | 1,592 | 1,656 | 1,567 | 1,617 | 72,800 | 34 | 102% | 102% | 269% | ▲ | 100% | 101% | 103% | 99% | 108% |
| 20250509 | 1,629 | 1,638 | 1,611 | 1,622 | 21,800 | 5 | 100% | 100% | 30% | ▲▲ | 101% | 101% | 102% | 99% | 109% |
| 20250512 | 1,630 | 1,670 | 1,627 | 1,653 | 22,400 | 31 | 102% | 101% | 103% | ▲▲▲ | 99% | 99% | 99% | 100% | 111% |
| 20250513 | 1,670 | 1,690 | 1,649 | 1,649 | 45,000 | -4 | 100% | 99% | 201% | ▼ | 99% | 101% | 102% | 100% | 111% |
| 20250514 | 1,631 | 1,634 | 1,585 | 1,621 | 35,200 | -28 | 98% | 99% | 78% | ▼▼ | 102% | 102% | 103% | 98% | 109% |
| 20250515 | 1,602 | 1,657 | 1,602 | 1,640 | 25,500 | 19 | 101% | 102% | 72% | ▲ | 99% | 99% | 101% | 99% | 110% |
| 20250516 | 1,634 | 1,641 | 1,617 | 1,623 | 13,400 | -17 | 99% | 99% | 53% | ▼ | 102% | 103% | 101% | 98% | 109% |
| 20250519 | 1,623 | 1,663 | 1,623 | 1,651 | 14,800 | 28 | 102% | 102% | 110% | ▲ | 99% | 101% | 98% | 100% | 109% |
| 20250520 | 1,650 | 1,680 | 1,628 | 1,628 | 20,800 | -23 | 99% | 99% | 141% | ▼ | 99% | 101% | 98% | 98% | 107% |
| 20250521 | 1,629 | 1,646 | 1,606 | 1,618 | 16,300 | -10 | 99% | 99% | 78% | ▼▼ | 101% | 103% | 99% | 98% | 106% |
| 20250522 | 1,605 | 1,628 | 1,591 | 1,615 | 23,500 | -3 | 100% | 101% | 144% | ▼▼▼ | 102% | 101% | 95% | 98% | 106% |
| 20250523 | 1,635 | 1,695 | 1,615 | 1,671 | 29,100 | 56 | 103% | 102% | 124% | ▲ | 98% | 98% | 0% | 100% | 109% |
| 20250526 | 1,690 | 1,701 | 1,648 | 1,648 | 16,600 | -23 | 99% | 98% | 57% | ▼ | 99% | 99% | 0% | 99% | 108% |
| 20250527 | 1,666 | 1,677 | 1,649 | 1,653 | 17,700 | 5 | 100% | 99% | 107% | ▲ | 98% | 97% | 0% | 99% | 104% |
| 20250528 | 1,684 | 1,684 | 1,635 | 1,643 | 21,000 | -10 | 99% | 98% | 119% | ▼ | 99% | 97% | 0% | 98% | 104% |
| 20250529 | 1,666 | 1,666 | 1,640 | 1,653 | 29,800 | 10 | 101% | 99% | 142% | ▲ | 101% | 97% | 0% | 99% | 104% |
| 20250530 | 1,647 | 1,660 | 1,619 | 1,656 | 26,400 | 3 | 100% | 101% | 89% | ▲▲ | 100% | 97% | 0% | 99% | 105% |
| 20250602 | 1,637 | 1,665 | 1,627 | 1,632 | 17,600 | -24 | 99% | 100% | 67% | ▼ | 99% | 96% | 0% | 98% | 103% |
| 20250603 | 1,628 | 1,628 | 1,609 | 1,609 | 19,300 | -23 | 99% | 99% | 110% | ▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20250604 | 1,606 | 1,622 | 1,602 | 1,602 | 19,100 | -7 | 100% | 100% | 99% | ▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20250605 | 1,591 | 1,602 | 1,581 | 1,581 | 17,300 | -21 | 99% | 99% | 91% | ▼▼▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20250606 | 1,581 | 1,590 | 1,555 | 1,557 | 28,300 | -24 | 98% | 98% | 164% | ▼▼▼▼▼ | % | % | % | 93% | 100% |
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 | 4,900 | 39,500 | 0 | 25,000 | 4,900 | 14,500 |
| 2025-05-23 | 4,700 | 36,100 | 0 | 25,100 | 4,700 | 11,000 |
| 2025-05-16 | 4,500 | 35,600 | 0 | 24,000 | 4,500 | 11,600 |
| 2025-05-09 | 4,200 | 36,500 | 0 | 24,200 | 4,200 | 12,300 |
| 2025-05-02 | 4,300 | 38,500 | 0 | 25,500 | 4,300 | 13,000 |
| 2025-04-25 | 4,300 | 37,600 | 0 | 25,300 | 4,300 | 12,300 |
| 2025-04-18 | 4,200 | 31,900 | 0 | 24,200 | 4,200 | 7,700 |
| 2025-04-11 | 4,700 | 32,200 | 0 | 24,300 | 4,700 | 7,900 |
| 2025-04-04 | 4,700 | 33,500 | 0 | 24,700 | 4,700 | 8,800 |
| 2025-03-28 | 12,400 | 31,400 | 200 | 24,900 | 12,200 | 6,500 |
| 2025-03-21 | 11,300 | 30,400 | 200 | 24,200 | 11,100 | 6,200 |
| 2025-03-14 | 10,600 | 29,100 | 400 | 23,400 | 10,200 | 5,700 |
| 2025-03-07 | 10,600 | 31,900 | 700 | 25,800 | 9,900 | 6,100 |
| 2025-02-28 | 4,500 | 31,800 | 0 | 25,000 | 4,500 | 6,800 |
| 2025-02-21 | 1,600 | 30,800 | 0 | 24,500 | 1,600 | 6,300 |
| 2025-02-14 | 1,700 | 28,400 | 0 | 25,100 | 1,700 | 3,300 |
| 2025-02-07 | 2,300 | 26,100 | 0 | 23,000 | 2,300 | 3,100 |
| 2025-01-31 | 2,600 | 25,800 | 0 | 22,800 | 2,600 | 3,000 |
| 2025-01-24 | 1,700 | 28,300 | 0 | 22,800 | 1,700 | 5,500 |
| 2025-01-17 | 1,700 | 27,800 | 0 | 22,800 | 1,700 | 5,000 |
| 2025-01-10 | 1,600 | 27,700 | 0 | 22,900 | 1,600 | 4,800 |
| 2024-12-27 | 3,900 | 26,900 | 2,000 | 23,200 | 1,900 | 3,700 |
| 2024-12-20 | 1,500 | 28,500 | 0 | 23,600 | 1,500 | 4,900 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 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 |
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 |
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 | 2025-06-06 21:21:36 |
| 6459 | 2 | 「第64期定時株主総会招集ご通知」の記載の一部修正について | 2025-03-26 00:29:44 |
| 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 |