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 | 646 | 649 | 635 | 638 | 22,400 | -15 | 98% | 99% | 83% | ▼ | 99% | 100% | 103% | 97% | 105% |
20250311 | 632 | 632 | 616 | 624 | 21,000 | -14 | 98% | 99% | 94% | ▼▼ | 101% | 102% | 104% | 95% | 102% |
20250312 | 626 | 634 | 625 | 634 | 16,400 | 10 | 102% | 101% | 78% | ▲ | 100% | 104% | 98% | 97% | 104% |
20250313 | 633 | 639 | 630 | 632 | 13,500 | -2 | 100% | 100% | 82% | ▼ | 101% | 104% | 94% | 97% | 104% |
20250314 | 629 | 638 | 629 | 634 | 19,800 | 2 | 100% | 101% | 147% | ▲ | 100% | 103% | 92% | 97% | 104% |
20250317 | 634 | 646 | 630 | 632 | 26,400 | -2 | 100% | 100% | 133% | ▼ | 101% | 102% | 92% | 97% | 104% |
20250318 | 632 | 640 | 632 | 638 | 26,700 | 6 | 101% | 101% | 101% | ▲ | 102% | 101% | 87% | 98% | 105% |
20250319 | 641 | 657 | 635 | 657 | 38,400 | 19 | 103% | 102% | 144% | ▲▲ | 99% | 99% | 86% | 100% | 108% |
20250321 | 658 | 658 | 642 | 652 | 54,500 | -5 | 99% | 99% | 142% | ▼ | 98% | 100% | 87% | 99% | 107% |
20250324 | 653 | 653 | 636 | 642 | 22,300 | -10 | 98% | 98% | 41% | ▼▼ | 100% | 96% | 88% | 98% | 105% |
20250325 | 645 | 645 | 635 | 644 | 15,100 | 2 | 100% | 100% | 68% | ▲ | 101% | 92% | 90% | 98% | 106% |
20250326 | 644 | 650 | 639 | 650 | 23,500 | 6 | 101% | 101% | 156% | ▲▲ | 101% | 91% | 92% | 99% | 107% |
20250327 | 645 | 650 | 631 | 650 | 39,800 | 0 | 100% | 101% | 169% | -- | 97% | 91% | 98% | 99% | 106% |
20250328 | 640 | 643 | 619 | 621 | 24,700 | -29 | 96% | 97% | 62% | ▼ | 97% | 91% | 105% | 95% | 101% |
20250331 | 612 | 617 | 594 | 594 | 52,000 | -27 | 96% | 97% | 211% | ▼▼ | 97% | 86% | 108% | 90% | 100% |
20250401 | 601 | 601 | 584 | 585 | 30,600 | -9 | 98% | 97% | 59% | ▼▼▼ | 99% | 88% | 111% | 89% | 100% |
20250402 | 585 | 585 | 573 | 582 | 58,400 | -3 | 99% | 99% | 191% | ▼▼▼▼ | 97% | 92% | 114% | 89% | 100% |
20250403 | 572 | 572 | 552 | 555 | 71,500 | -27 | 95% | 97% | 122% | ▼▼▼▼▼ | 94% | 96% | 118% | 84% | 100% |
20250404 | 550 | 550 | 507 | 518 | 105,400 | -37 | 93% | 94% | 147% | ▼▼▼▼▼▼ | 106% | 106% | 135% | 79% | 100% |
20250408 | 483 | 524 | 483 | 513 | 66,900 | -5 | 99% | 106% | 63% | ▼▼▼▼▼▼▼ | 96% | 107% | 132% | 78% | 100% |
20250409 | 503 | 503 | 475 | 481 | 61,700 | -32 | 94% | 96% | 92% | ▼▼▼▼▼▼▼▼ | 100% | 102% | 125% | 73% | 100% |
20250410 | 528 | 528 | 509 | 526 | 48,100 | 45 | 109% | 100% | 78% | ▲ | 101% | 106% | 134% | 80% | 109% |
20250411 | 500 | 512 | 486 | 507 | 40,600 | -19 | 96% | 101% | 84% | ▼ | 99% | 110% | 130% | 77% | 105% |
20250414 | 515 | 524 | 510 | 510 | 24,200 | 3 | 101% | 99% | 60% | ▲ | 104% | 110% | 130% | 78% | 106% |
20250415 | 517 | 549 | 517 | 539 | 48,500 | 29 | 106% | 104% | 200% | ▲▲ | 96% | 105% | 124% | 82% | 112% |
20250416 | 540 | 550 | 516 | 517 | 31,600 | -22 | 96% | 96% | 65% | ▼ | 102% | 112% | 129% | 79% | 107% |
20250417 | 518 | 536 | 518 | 530 | 21,200 | 13 | 103% | 102% | 67% | ▲ | 106% | 111% | 125% | 81% | 110% |
20250418 | 534 | 567 | 534 | 567 | 41,500 | 37 | 107% | 106% | 196% | ▲▲ | 101% | 112% | 119% | 87% | 118% |
20250421 | 561 | 569 | 556 | 568 | 35,800 | 1 | 100% | 101% | 86% | ▲▲▲ | 99% | 113% | 118% | 87% | 118% |
20250422 | 568 | 573 | 559 | 564 | 16,600 | -4 | 99% | 99% | 46% | ▼ | 101% | 113% | 117% | 87% | 117% |
20250423 | 574 | 579 | 562 | 579 | 34,600 | 15 | 103% | 101% | 208% | ▲ | 102% | 112% | 115% | 89% | 120% |
20250424 | 582 | 610 | 555 | 594 | 455,100 | 15 | 103% | 102% | 1315% | ▲▲ | 108% | 111% | 114% | 91% | 123% |
20250425 | 584 | 639 | 584 | 630 | 143,000 | 36 | 106% | 108% | 31% | ▲▲▲ | 103% | 105% | 107% | 100% | 131% |
20250428 | 621 | 645 | 621 | 640 | 94,000 | 10 | 102% | 103% | 66% | ▲▲▲▲ | 102% | 102% | 104% | 100% | 133% |
20250430 | 640 | 651 | 626 | 651 | 67,900 | 11 | 102% | 102% | 72% | ▲▲▲▲▲ | 99% | 102% | 102% | 100% | 135% |
20250501 | 650 | 650 | 636 | 646 | 88,800 | -5 | 99% | 99% | 131% | ▼ | 100% | 104% | 103% | 99% | 134% |
20250502 | 646 | 655 | 636 | 643 | 58,800 | -3 | 100% | 100% | 66% | ▼▼ | 102% | 105% | 104% | 99% | 134% |
20250507 | 640 | 652 | 635 | 650 | 52,400 | 7 | 101% | 102% | 89% | ▲ | 100% | 103% | 102% | 100% | 135% |
20250508 | 649 | 652 | 645 | 648 | 91,700 | -2 | 100% | 100% | 175% | ▼ | 102% | 102% | 102% | 100% | 135% |
20250509 | 649 | 663 | 649 | 662 | 38,700 | 14 | 102% | 102% | 42% | ▲ | 101% | 100% | 100% | 100% | 138% |
20250512 | 662 | 677 | 659 | 670 | 52,800 | 8 | 101% | 101% | 136% | ▲▲ | 99% | 99% | 99% | 100% | 132% |
20250513 | 671 | 678 | 665 | 667 | 46,800 | -3 | 100% | 99% | 89% | ▼ | 99% | 98% | 100% | 100% | 132% |
20250514 | 667 | 670 | 662 | 663 | 29,300 | -4 | 99% | 99% | 63% | ▼▼ | 101% | 99% | 101% | 99% | 130% |
20250515 | 658 | 667 | 658 | 664 | 47,500 | 1 | 100% | 101% | 162% | ▲ | 100% | 98% | 100% | 99% | 128% |
20250516 | 664 | 675 | 661 | 664 | 63,900 | 0 | 100% | 100% | 135% | -- | 99% | 100% | 101% | 99% | 128% |
20250519 | 658 | 667 | 650 | 652 | 56,100 | -12 | 98% | 99% | 88% | ▼ | 99% | 100% | 101% | 97% | 123% |
20250520 | 656 | 657 | 649 | 649 | 60,500 | -3 | 100% | 99% | 108% | ▼▼ | 100% | 102% | 100% | 97% | 115% |
20250521 | 650 | 653 | 648 | 650 | 41,300 | 1 | 100% | 100% | 68% | ▲ | 101% | 103% | 100% | 97% | 115% |
20250522 | 642 | 655 | 642 | 648 | 26,200 | -2 | 100% | 101% | 63% | ▼ | 100% | 101% | 97% | 97% | 115% |
20250523 | 654 | 663 | 652 | 657 | 26,800 | 9 | 101% | 100% | 102% | ▲ | 101% | 102% | 0% | 98% | 113% |
20250526 | 650 | 662 | 650 | 658 | 32,400 | 1 | 100% | 101% | 121% | ▲▲ | 102% | 102% | 0% | 98% | 111% |
20250527 | 652 | 665 | 652 | 663 | 43,700 | 5 | 101% | 102% | 135% | ▲▲▲ | 99% | 99% | 0% | 99% | 105% |
20250528 | 667 | 669 | 654 | 659 | 73,400 | -4 | 99% | 99% | 168% | ▼ | 100% | 100% | 0% | 98% | 103% |
20250529 | 659 | 664 | 657 | 662 | 29,700 | 3 | 100% | 100% | 40% | ▲ | 102% | 100% | 0% | 99% | 103% |
20250530 | 653 | 670 | 653 | 664 | 26,600 | 2 | 100% | 102% | 90% | ▲▲ | 100% | 98% | 0% | 99% | 103% |
20250602 | 660 | 666 | 660 | 660 | 52,500 | -4 | 99% | 100% | 197% | ▼ | 100% | 96% | 0% | 99% | 103% |
20250603 | 660 | 666 | 660 | 662 | 19,400 | 2 | 100% | 100% | 37% | ▲ | 98% | 0% | 0% | 99% | 102% |
20250604 | 662 | 664 | 645 | 652 | 47,500 | -10 | 98% | 98% | 245% | ▼ | 98% | 0% | 0% | 97% | 101% |
20250605 | 654 | 656 | 643 | 644 | 65,700 | -8 | 99% | 98% | 138% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
20250606 | 643 | 643 | 630 | 636 | 42,700 | -8 | 99% | 99% | 65% | ▼▼▼ | % | % | % | 95% | 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 | 18,200 | 146,400 | 0 | 82,900 | 18,200 | 63,500 |
2025-05-23 | 19,000 | 150,500 | 0 | 85,200 | 19,000 | 65,300 |
2025-05-16 | 15,100 | 144,600 | 0 | 85,800 | 15,100 | 58,800 |
2025-05-09 | 19,200 | 154,900 | 0 | 97,500 | 19,200 | 57,400 |
2025-05-02 | 18,600 | 155,700 | 0 | 95,200 | 18,600 | 60,500 |
2025-04-25 | 18,800 | 165,700 | 0 | 98,200 | 18,800 | 67,500 |
2025-04-18 | 23,100 | 187,600 | 0 | 100,400 | 23,100 | 87,200 |
2025-04-11 | 23,600 | 197,300 | 0 | 103,600 | 23,600 | 93,700 |
2025-04-04 | 20,900 | 188,900 | 0 | 89,900 | 20,900 | 99,000 |
2025-03-28 | 19,300 | 169,200 | 0 | 82,400 | 19,300 | 86,800 |
2025-03-21 | 19,000 | 155,400 | 0 | 79,300 | 19,000 | 76,100 |
2025-03-14 | 19,100 | 159,200 | 0 | 80,500 | 19,100 | 78,700 |
2025-03-07 | 21,700 | 159,200 | 0 | 81,900 | 21,700 | 77,300 |
2025-02-28 | 20,000 | 163,900 | 0 | 81,700 | 20,000 | 82,200 |
2025-02-21 | 20,300 | 170,300 | 0 | 88,700 | 20,300 | 81,600 |
2025-02-14 | 20,100 | 161,800 | 0 | 79,900 | 20,100 | 81,900 |
2025-02-07 | 22,600 | 170,700 | 0 | 88,300 | 22,600 | 82,400 |
2025-01-31 | 23,900 | 164,700 | 0 | 72,500 | 23,900 | 92,200 |
2025-01-24 | 20,600 | 168,500 | 0 | 68,300 | 20,600 | 100,200 |
2025-01-17 | 22,600 | 190,900 | 0 | 68,100 | 22,600 | 122,800 |
2025-01-10 | 25,800 | 193,100 | 0 | 70,200 | 25,800 | 122,900 |
2024-12-27 | 24,200 | 242,400 | 0 | 83,500 | 24,200 | 158,900 |
2024-12-20 | 20,200 | 224,700 | 0 | 77,200 | 20,200 | 147,500 |
2024-12-13 | 18,800 | 205,900 | 0 | 78,600 | 18,800 | 127,300 |
2024-12-06 | 18,600 | 221,800 | 100 | 76,100 | 18,500 | 145,700 |
2024-11-29 | 19,200 | 217,600 | 100 | 74,800 | 19,100 | 142,800 |
2024-11-22 | 20,100 | 224,000 | 100 | 74,100 | 20,000 | 149,900 |
2024-11-15 | 21,000 | 217,100 | 100 | 73,000 | 20,900 | 144,100 |
2024-11-08 | 22,300 | 220,700 | 100 | 77,500 | 22,200 | 143,200 |
2024-11-01 | 24,300 | 224,600 | 100 | 79,700 | 24,200 | 144,900 |
2024-10-25 | 3,300 | 219,200 | 100 | 74,700 | 3,200 | 144,500 |
2024-10-18 | 3,300 | 241,000 | 100 | 74,800 | 3,200 | 166,200 |
2024-10-11 | 3,300 | 236,700 | 100 | 68,900 | 3,200 | 167,800 |
2024-10-04 | 3,200 | 236,500 | 100 | 77,200 | 3,100 | 159,300 |
2024-09-27 | 3,000 | 238,000 | 100 | 72,000 | 2,900 | 166,000 |
2024-09-20 | 3,400 | 243,400 | 100 | 71,000 | 3,300 | 172,400 |
2024-09-13 | 3,200 | 240,800 | 100 | 70,700 | 3,100 | 170,100 |
2024-09-06 | 3,100 | 241,600 | 100 | 74,600 | 3,000 | 167,000 |
2024-08-30 | 3,600 | 242,900 | 100 | 77,900 | 3,500 | 165,000 |
2024-08-23 | 3,900 | 256,200 | 100 | 87,300 | 3,800 | 168,900 |
2024-08-16 | 3,800 | 281,600 | 0 | 101,900 | 3,800 | 179,700 |
2024-08-09 | 3,800 | 272,400 | 0 | 92,500 | 3,800 | 179,900 |
2024-08-02 | 4,600 | 501,900 | 0 | 90,800 | 4,600 | 411,100 |
2024-07-26 | 2,700 | 522,900 | 0 | 96,100 | 2,700 | 426,800 |
2024-07-19 | 2,700 | 506,300 | 0 | 98,500 | 2,700 | 407,800 |
2024-07-12 | 3,700 | 491,700 | 0 | 95,100 | 3,700 | 396,600 |
2024-07-05 | 1,900 | 495,400 | 0 | 96,200 | 1,900 | 399,200 |
2024-06-28 | 2,400 | 506,000 | 0 | 99,700 | 2,400 | 406,300 |
2024-06-21 | 1,900 | 515,300 | 0 | 101,500 | 1,900 | 413,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6470 | 1 | 大豊工業株式会社 | 2025-06-07 23:25:46 |
6470 | 2 | 株主報告書 | IR情報 | 大豊工業株式会社 | 2024-06-26 18:34:45 |
6470 | 2 | 有価証券報告書 | IR情報 | 大豊工業株式会社 | 2024-06-26 18:34:43 |
6470 | 2 | 決算説明会 | IR情報 | 大豊工業株式会社 | 2024-06-26 18:34:41 |
6470 | 2 | 決算短信 | IR情報 | 大豊工業株式会社 | 2024-06-26 18:34:40 |
6470 | 2 | 電子公告 | IR情報 | 大豊工業株式会社 | 2024-06-26 18:34:35 |
6470 | 2 | よくある質問 | IR情報 | 大豊工業株式会社 | 2024-06-26 18:34:33 |
6470 | 2 | 株主総会 | IR情報 | 大豊工業株式会社 | 2024-06-26 18:34:32 |
6470 | 2 | 株式情報 | IR情報 | 大豊工業株式会社 | 2024-06-26 18:34:29 |
6470 | 2 | IRライブラリ | IR情報 | 大豊工業株式会社 | 2024-06-26 18:34:27 |