| 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 | 525 | 557 | 525 | 529 | 27,600 | 4 | 101% | 101% | 35% | ▲▲▲▲▲ | 100% | 101% | 100% | 99% | 113% |
| 20240925 | 527 | 537 | 525 | 526 | 12,500 | -3 | 99% | 100% | 45% | ▼ | 100% | 101% | 100% | 99% | 112% |
| 20240926 | 528 | 540 | 526 | 526 | 6,500 | 0 | 100% | 100% | 52% | -- | 102% | 101% | 101% | 99% | 112% |
| 20240927 | 525 | 538 | 525 | 534 | 10,600 | 8 | 102% | 102% | 163% | ▲ | 101% | 100% | 100% | 100% | 114% |
| 20240930 | 529 | 532 | 524 | 532 | 12,900 | -2 | 100% | 101% | 122% | ▼ | 99% | 98% | 99% | 100% | 113% |
| 20241001 | 537 | 538 | 532 | 532 | 2,500 | 0 | 100% | 99% | 19% | -- | 98% | 98% | 99% | 100% | 113% |
| 20241002 | 533 | 533 | 523 | 525 | 8,800 | -7 | 99% | 98% | 352% | ▼ | 101% | 100% | 101% | 98% | 112% |
| 20241003 | 526 | 530 | 526 | 529 | 900 | 4 | 101% | 101% | 10% | ▲ | 99% | 100% | 100% | 99% | 113% |
| 20241004 | 529 | 533 | 523 | 523 | 7,000 | -6 | 99% | 99% | 778% | ▼ | 99% | 99% | 99% | 98% | 111% |
| 20241007 | 530 | 530 | 523 | 524 | 2,900 | 1 | 100% | 99% | 41% | ▲ | 100% | 100% | 100% | 98% | 111% |
| 20241008 | 524 | 527 | 521 | 525 | 6,400 | 1 | 100% | 100% | 221% | ▲▲ | 100% | 100% | 99% | 98% | 112% |
| 20241009 | 527 | 530 | 520 | 527 | 9,800 | 2 | 100% | 100% | 153% | ▲▲▲ | 100% | 100% | 97% | 99% | 112% |
| 20241010 | 527 | 527 | 520 | 525 | 12,000 | -2 | 100% | 100% | 122% | ▼ | 100% | 101% | 98% | 98% | 112% |
| 20241011 | 521 | 525 | 520 | 522 | 4,200 | -3 | 99% | 100% | 35% | ▼▼ | 100% | 101% | 100% | 98% | 109% |
| 20241015 | 524 | 525 | 522 | 525 | 4,600 | 3 | 101% | 100% | 110% | ▲ | 100% | 101% | 100% | 98% | 110% |
| 20241016 | 525 | 526 | 518 | 523 | 5,400 | -2 | 100% | 100% | 117% | ▼ | 100% | 100% | 100% | 98% | 109% |
| 20241017 | 524 | 528 | 521 | 526 | 3,500 | 3 | 101% | 100% | 65% | ▲ | 100% | 100% | 99% | 99% | 109% |
| 20241018 | 526 | 537 | 522 | 527 | 10,000 | 1 | 100% | 100% | 286% | ▲▲ | 100% | 99% | 99% | 99% | 103% |
| 20241021 | 528 | 529 | 525 | 529 | 3,100 | 2 | 100% | 100% | 31% | ▲▲▲ | 99% | 97% | 99% | 99% | 101% |
| 20241022 | 528 | 528 | 523 | 524 | 2,700 | -5 | 99% | 99% | 87% | ▼ | 100% | 97% | 99% | 98% | 100% |
| 20241023 | 526 | 527 | 522 | 524 | 6,400 | 0 | 100% | 100% | 237% | -- | 100% | 98% | 100% | 98% | 100% |
| 20241024 | 521 | 527 | 520 | 521 | 9,600 | -3 | 99% | 100% | 150% | ▼ | 97% | 98% | 101% | 98% | 100% |
| 20241025 | 519 | 521 | 505 | 505 | 7,100 | -16 | 97% | 97% | 74% | ▼▼ | 100% | 99% | 103% | 95% | 100% |
| 20241028 | 510 | 511 | 504 | 510 | 4,000 | 5 | 101% | 100% | 56% | ▲ | 100% | 98% | 99% | 96% | 101% |
| 20241029 | 512 | 513 | 510 | 511 | 2,800 | 1 | 100% | 100% | 70% | ▲▲ | 100% | 100% | 101% | 96% | 101% |
| 20241030 | 505 | 509 | 502 | 507 | 6,400 | -4 | 99% | 100% | 229% | ▼ | 99% | 99% | 97% | 96% | 100% |
| 20241031 | 512 | 512 | 500 | 507 | 8,100 | 0 | 100% | 99% | 127% | -- | 100% | 102% | 99% | 96% | 100% |
| 20241101 | 501 | 505 | 498 | 499 | 5,400 | -8 | 98% | 100% | 67% | ▼ | 99% | 101% | 97% | 94% | 100% |
| 20241105 | 506 | 508 | 499 | 503 | 9,200 | 4 | 101% | 99% | 170% | ▲ | 100% | 105% | 98% | 95% | 101% |
| 20241106 | 500 | 510 | 497 | 500 | 19,600 | -3 | 99% | 100% | 213% | ▼ | 101% | 104% | 97% | 95% | 100% |
| 20241107 | 504 | 510 | 498 | 507 | 12,500 | 7 | 101% | 101% | 64% | ▲ | 100% | 100% | 96% | 96% | 102% |
| 20241108 | 508 | 510 | 500 | 510 | 4,600 | 3 | 101% | 100% | 37% | ▲▲ | 100% | 100% | 96% | 96% | 102% |
| 20241111 | 510 | 512 | 506 | 512 | 7,200 | 2 | 100% | 100% | 157% | ▲▲▲ | 101% | 97% | 94% | 97% | 103% |
| 20241112 | 516 | 523 | 510 | 523 | 14,800 | 11 | 102% | 101% | 206% | ▲▲▲▲ | 96% | 95% | 92% | 99% | 105% |
| 20241113 | 525 | 531 | 487 | 505 | 61,300 | -18 | 97% | 96% | 414% | ▼ | 101% | 97% | 96% | 95% | 101% |
| 20241114 | 505 | 509 | 493 | 508 | 24,500 | 3 | 101% | 101% | 40% | ▲ | 99% | 96% | 97% | 96% | 102% |
| 20241115 | 502 | 527 | 496 | 499 | 23,000 | -9 | 98% | 99% | 94% | ▼ | 101% | 98% | 98% | 94% | 100% |
| 20241118 | 495 | 498 | 493 | 498 | 9,000 | -1 | 100% | 101% | 39% | ▼▼ | 99% | 98% | 97% | 94% | 100% |
| 20241119 | 499 | 499 | 490 | 492 | 10,400 | -6 | 99% | 99% | 116% | ▼▼▼ | 98% | 99% | 98% | 94% | 100% |
| 20241120 | 492 | 492 | 482 | 483 | 13,200 | -9 | 98% | 98% | 127% | ▼▼▼▼ | 100% | 99% | 100% | 92% | 100% |
| 20241121 | 484 | 486 | 480 | 482 | 8,600 | -1 | 100% | 100% | 65% | ▼▼▼▼▼ | 101% | 99% | 100% | 92% | 100% |
| 20241122 | 484 | 492 | 482 | 487 | 22,700 | 5 | 101% | 101% | 264% | ▲ | 100% | 99% | 99% | 93% | 101% |
| 20241125 | 488 | 494 | 485 | 488 | 19,900 | 1 | 100% | 100% | 88% | ▲▲ | 98% | 99% | 97% | 93% | 101% |
| 20241126 | 491 | 491 | 480 | 480 | 8,800 | -8 | 98% | 98% | 44% | ▼ | 100% | 100% | 99% | 92% | 100% |
| 20241127 | 480 | 482 | 478 | 478 | 10,000 | -2 | 100% | 100% | 114% | ▼▼ | 101% | 101% | 99% | 91% | 100% |
| 20241128 | 477 | 480 | 475 | 480 | 5,500 | 2 | 100% | 101% | 55% | ▲ | 100% | 99% | 98% | 92% | 100% |
| 20241129 | 484 | 488 | 480 | 485 | 10,600 | 5 | 101% | 100% | 193% | ▲▲ | 99% | 97% | 97% | 93% | 101% |
| 20241202 | 487 | 488 | 480 | 482 | 7,500 | -3 | 99% | 99% | 71% | ▼ | 100% | 100% | 98% | 92% | 101% |
| 20241203 | 483 | 485 | 479 | 482 | 10,300 | 0 | 100% | 100% | 137% | -- | 100% | 101% | 99% | 92% | 101% |
| 20241204 | 478 | 481 | 478 | 478 | 5,700 | -4 | 99% | 100% | 55% | ▼ | 99% | 100% | 99% | 91% | 100% |
| 20241205 | 475 | 480 | 472 | 472 | 14,500 | -6 | 99% | 99% | 254% | ▼▼ | 100% | 101% | 99% | 90% | 100% |
| 20241206 | 472 | 474 | 470 | 473 | 5,300 | 1 | 100% | 100% | 37% | ▲ | 102% | 100% | 0% | 90% | 100% |
| 20241209 | 474 | 484 | 472 | 484 | 11,400 | 11 | 102% | 102% | 215% | ▲▲ | 99% | 98% | 0% | 93% | 103% |
| 20241210 | 482 | 485 | 476 | 477 | 9,400 | -7 | 99% | 99% | 82% | ▼ | 100% | 99% | 0% | 94% | 101% |
| 20241211 | 477 | 479 | 474 | 477 | 8,100 | 0 | 100% | 100% | 86% | -- | 99% | 99% | 0% | 94% | 101% |
| 20241212 | 475 | 478 | 471 | 472 | 11,800 | -5 | 99% | 99% | 146% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241213 | 472 | 474 | 469 | 472 | 5,700 | 0 | 100% | 100% | 48% | -- | 100% | 99% | 0% | 95% | 100% |
| 20241216 | 472 | 473 | 471 | 473 | 9,500 | 1 | 100% | 100% | 167% | ▲ | 100% | 98% | 0% | 96% | 100% |
| 20241217 | 474 | 474 | 471 | 472 | 9,700 | -1 | 100% | 100% | 102% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 471 | 473 | 470 | 471 | 8,900 | -1 | 100% | 100% | 92% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 469 | 469 | 466 | 468 | 9,700 | -3 | 99% | 100% | 109% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 466 | 470 | 465 | 466 | 11,700 | -2 | 100% | 100% | 121% | ▼▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 300 | 172,400 | 0 | 78,500 | 300 | 93,900 |
| 2024-12-06 | 200 | 169,900 | 0 | 74,300 | 200 | 95,600 |
| 2024-11-29 | 200 | 176,000 | 0 | 73,900 | 200 | 102,100 |
| 2024-11-22 | 700 | 168,200 | 0 | 72,600 | 700 | 95,600 |
| 2024-11-15 | 700 | 158,700 | 0 | 70,500 | 700 | 88,200 |
| 2024-11-08 | 400 | 123,200 | 0 | 64,100 | 400 | 59,100 |
| 2024-11-01 | 100 | 119,600 | 0 | 63,700 | 100 | 55,900 |
| 2024-10-25 | 200 | 121,500 | 0 | 63,000 | 200 | 58,500 |
| 2024-10-18 | 300 | 118,000 | 0 | 63,000 | 300 | 55,000 |
| 2024-10-11 | 300 | 122,800 | 0 | 63,500 | 300 | 59,300 |
| 2024-10-04 | 300 | 124,900 | 0 | 64,700 | 300 | 60,200 |
| 2024-09-27 | 1,300 | 122,600 | 0 | 65,100 | 1,300 | 57,500 |
| 2024-09-20 | 2,000 | 129,900 | 0 | 69,400 | 2,000 | 60,500 |
| 2024-09-13 | 100 | 138,800 | 0 | 76,100 | 100 | 62,700 |
| 2024-09-06 | 500 | 141,600 | 0 | 73,000 | 500 | 68,600 |
| 2024-08-30 | 1,400 | 135,000 | 0 | 67,300 | 1,400 | 67,700 |
| 2024-08-23 | 1,900 | 128,800 | 100 | 60,900 | 1,800 | 67,900 |
| 2024-08-16 | 3,400 | 136,800 | 0 | 57,800 | 3,400 | 79,000 |
| 2024-08-09 | 1,700 | 140,300 | 0 | 57,200 | 1,700 | 83,100 |
| 2024-08-02 | 27,700 | 165,400 | 0 | 66,100 | 27,700 | 99,300 |
| 2024-07-26 | 47,100 | 183,900 | 0 | 67,700 | 47,100 | 116,200 |
| 2024-07-19 | 51,800 | 212,100 | 0 | 85,700 | 51,800 | 126,400 |
| 2024-07-12 | 53,100 | 194,300 | 0 | 69,300 | 53,100 | 125,000 |
| 2024-07-05 | 50,100 | 197,400 | 0 | 63,900 | 50,100 | 133,500 |
| 2024-06-28 | 50,300 | 193,900 | 0 | 59,500 | 50,300 | 134,400 |
| 2024-06-21 | 59,300 | 187,100 | 0 | 52,800 | 59,300 | 134,300 |
| 2024-06-14 | 52,200 | 190,400 | 0 | 62,100 | 52,200 | 128,300 |
| 2024-06-07 | 51,400 | 193,400 | 0 | 52,100 | 51,400 | 141,300 |
| 2024-05-31 | 39,200 | 179,600 | 0 | 47,100 | 39,200 | 132,500 |
| 2024-05-24 | 36,900 | 187,800 | 0 | 50,600 | 36,900 | 137,200 |
| 2024-05-17 | 30,600 | 196,100 | 0 | 50,900 | 30,600 | 145,200 |
| 2024-05-10 | 21,000 | 189,600 | 0 | 40,600 | 21,000 | 149,000 |
| 2024-05-02 | 18,900 | 190,300 | 0 | 43,500 | 18,900 | 146,800 |
| 2024-04-26 | 19,800 | 184,400 | 0 | 44,500 | 19,800 | 139,900 |
| 2024-04-19 | 10,100 | 180,600 | 0 | 41,600 | 10,100 | 139,000 |
| 2024-04-12 | 10,100 | 199,000 | 0 | 52,800 | 10,100 | 146,200 |
| 2024-04-05 | 7,300 | 212,800 | 0 | 60,200 | 7,300 | 152,600 |
| 2024-03-29 | 10,100 | 236,500 | 0 | 93,100 | 10,100 | 143,400 |
| 2024-03-22 | 6,000 | 259,700 | 0 | 92,900 | 6,000 | 166,800 |
| 2024-03-15 | 5,300 | 310,800 | 0 | 93,100 | 5,300 | 217,700 |
| 2024-03-08 | 6,100 | 304,500 | 0 | 91,900 | 6,100 | 212,600 |
| 2024-03-01 | 9,700 | 373,400 | 0 | 112,700 | 9,700 | 260,700 |
| 2024-02-22 | 3,800 | 194,300 | 0 | 66,000 | 3,800 | 128,300 |
| 2024-02-16 | 8,800 | 207,900 | 0 | 46,000 | 8,800 | 161,900 |
| 2024-02-09 | 10,000 | 212,000 | 0 | 46,600 | 10,000 | 165,400 |
| 2024-02-02 | 9,000 | 196,200 | 0 | 50,700 | 9,000 | 145,500 |
| 2024-01-26 | 30,000 | 199,100 | 0 | 57,800 | 30,000 | 141,300 |
| 2024-01-19 | 19,000 | 209,000 | 0 | 63,000 | 19,000 | 146,000 |
| 2024-01-12 | 3,500 | 215,100 | 0 | 77,700 | 3,500 | 137,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 12:00 | 大日光 | 2024年12月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240906 | 17:00 | 大日光 | 代表取締役会長の逝去及び異動に関するお知らせ（訃報） |
| 20240829 | 15:00 | 大日光 | 2024年12月期 第2四半期 決算説明資料 |
| 20240813 | 15:00 | 大日光 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240426 | 15:00 | 大日光 | 中国恵州連結孫会社における生産終了及び生産終了に伴う特別損失計上に関するお知らせ |
| 20240229 | 15:00 | 大日光 | 2023年12月期決算説明資料 |
| 20240229 | 15:00 | 大日光 | 中期経営計画の策定に関するお知らせ |
| 20240214 | 15:00 | 大日光 | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | 大日光 | 2023年12月期連結業績予想と実績値との差異に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6635 | 2 | IR2024.08.29 「2024年12月期 第2四半期決算説明資料」を掲載いたしました。 | 2024-08-29 21:32:05 |
| 6635 | 2 | IR2024.08.13 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(連結) を掲載いたしました。 | 2024-08-20 10:36:38 |
| 6635 | 2 | IR2024.08.14 2024年12月期 半期報告書 を掲載いたしました。 | 2024-08-20 10:36:37 |
| 6635 | 2 | 電子公告 - 大日光・エンジニアリング | 2024-06-18 17:31:06 |
| 6635 | 2 | IR2023.02.27 「2022年12月期 決算説明資料」を掲載いたしました。 | 2024-06-18 15:45:41 |
| 6635 | 2 | IR2023.03.30 2022年12月期 有価証券報告書を掲載いたしました。 | 2024-06-18 15:45:35 |
| 6635 | 2 | IR2023.04.12 「主要株主の異動に関するお知らせ」を掲載いたしました。 | 2024-06-18 15:45:34 |
| 6635 | 2 | IR2023.05.12 2023年12月期 第１四半期決算短信〔日本基準〕(連結) を掲載いたしました。 | 2024-06-18 15:45:33 |
| 6635 | 2 | IR2023.05.15 2023年12月期 第１四半期報告書 を掲載いたしました。 | 2024-06-18 15:45:32 |
| 6635 | 2 | IR2023.08.10 「第２四半期連結累計期間業績予想と通期連結業績予想の修正に関するお知らせ」を掲載いたしました。 | 2024-06-18 15:45:31 |