| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 487 | 487 | 470 | 475 | 33,600 | -16 | 97% | 98% | 454% | ▼▼ | 100% | 102% | 101% | 90% | 100% |
| 20240726 | 470 | 478 | 469 | 469 | 17,300 | -6 | 99% | 100% | 51% | ▼▼▼ | 103% | 98% | 101% | 90% | 100% |
| 20240729 | 469 | 483 | 469 | 482 | 10,200 | 13 | 103% | 103% | 59% | ▲ | 99% | 90% | 99% | 93% | 103% |
| 20240730 | 481 | 485 | 474 | 478 | 8,700 | -4 | 99% | 99% | 85% | ▼ | 101% | 84% | 100% | 92% | 102% |
| 20240731 | 475 | 478 | 470 | 478 | 4,300 | 0 | 100% | 101% | 49% | -- | 97% | 86% | 100% | 92% | 102% |
| 20240801 | 475 | 475 | 454 | 461 | 24,300 | -17 | 96% | 97% | 565% | ▼ | 98% | 95% | 107% | 90% | 100% |
| 20240802 | 445 | 453 | 433 | 435 | 41,400 | -26 | 94% | 98% | 170% | ▼▼ | 89% | 102% | 113% | 84% | 100% |
| 20240805 | 421 | 421 | 365 | 374 | 76,900 | -61 | 86% | 89% | 186% | ▼▼▼ | 101% | 110% | 119% | 73% | 100% |
| 20240806 | 398 | 416 | 380 | 401 | 55,100 | 27 | 107% | 101% | 72% | ▲ | 106% | 114% | 123% | 78% | 107% |
| 20240807 | 386 | 424 | 386 | 410 | 14,300 | 9 | 102% | 106% | 26% | ▲▲ | 104% | 108% | 116% | 80% | 110% |
| 20240808 | 407 | 426 | 395 | 423 | 29,300 | 13 | 103% | 104% | 205% | ▲▲▲ | 105% | 111% | 116% | 82% | 113% |
| 20240809 | 407 | 436 | 407 | 428 | 45,100 | 5 | 101% | 105% | 154% | ▲▲▲▲ | 102% | 105% | 110% | 83% | 114% |
| 20240813 | 428 | 438 | 428 | 437 | 10,900 | 9 | 102% | 102% | 24% | ▲▲▲▲▲ | 100% | 103% | 105% | 85% | 117% |
| 20240814 | 437 | 440 | 429 | 439 | 12,000 | 2 | 100% | 100% | 110% | ▲▲▲▲▲▲ | 99% | 104% | 103% | 85% | 117% |
| 20240815 | 440 | 444 | 433 | 436 | 15,800 | -3 | 99% | 99% | 132% | ▼ | 103% | 108% | 104% | 86% | 117% |
| 20240816 | 438 | 454 | 434 | 451 | 14,800 | 15 | 103% | 103% | 94% | ▲ | 100% | 105% | 101% | 90% | 121% |
| 20240819 | 451 | 460 | 447 | 450 | 11,400 | -1 | 100% | 100% | 77% | ▼ | 100% | 103% | 100% | 91% | 120% |
| 20240820 | 452 | 457 | 450 | 451 | 5,200 | 1 | 100% | 100% | 46% | ▲ | 102% | 104% | 98% | 92% | 121% |
| 20240821 | 451 | 459 | 448 | 459 | 5,300 | 8 | 102% | 102% | 102% | ▲▲ | 104% | 103% | 97% | 93% | 123% |
| 20240822 | 456 | 478 | 445 | 475 | 26,600 | 16 | 103% | 104% | 502% | ▲▲▲ | 99% | 98% | 94% | 99% | 127% |
| 20240823 | 469 | 477 | 465 | 465 | 6,700 | -10 | 98% | 99% | 25% | ▼ | 99% | 98% | 93% | 96% | 124% |
| 20240826 | 465 | 471 | 456 | 462 | 3,600 | -3 | 99% | 99% | 54% | ▼▼ | 100% | 97% | 92% | 96% | 124% |
| 20240827 | 470 | 472 | 463 | 471 | 5,200 | 9 | 102% | 100% | 144% | ▲ | 99% | 98% | 93% | 99% | 126% |
| 20240828 | 464 | 470 | 460 | 460 | 6,500 | -11 | 98% | 99% | 125% | ▼ | 98% | 98% | 94% | 96% | 123% |
| 20240829 | 460 | 463 | 450 | 450 | 9,800 | -10 | 98% | 98% | 151% | ▼▼ | 100% | 97% | 95% | 95% | 120% |
| 20240830 | 454 | 457 | 449 | 454 | 10,100 | 4 | 101% | 100% | 103% | ▲ | 99% | 96% | 94% | 96% | 121% |
| 20240902 | 459 | 459 | 453 | 455 | 3,500 | 1 | 100% | 99% | 35% | ▲▲ | 99% | 96% | 94% | 96% | 122% |
| 20240903 | 457 | 457 | 453 | 453 | 3,000 | -2 | 100% | 99% | 86% | ▼ | 100% | 98% | 99% | 95% | 113% |
| 20240904 | 440 | 447 | 440 | 440 | 18,700 | -13 | 97% | 100% | 623% | ▼▼ | 100% | 98% | 99% | 93% | 107% |
| 20240905 | 439 | 442 | 432 | 441 | 11,200 | 1 | 100% | 100% | 60% | ▲ | 100% | 97% | 99% | 93% | 104% |
| 20240906 | 441 | 442 | 433 | 439 | 7,600 | -2 | 100% | 100% | 68% | ▼ | 100% | 99% | 101% | 92% | 103% |
| 20240909 | 431 | 432 | 426 | 430 | 15,300 | -9 | 98% | 100% | 201% | ▼▼ | 100% | 99% | 101% | 91% | 100% |
| 20240910 | 430 | 430 | 427 | 430 | 7,800 | 0 | 100% | 100% | 51% | -- | 99% | 99% | 103% | 91% | 100% |
| 20240911 | 426 | 427 | 420 | 422 | 16,600 | -8 | 98% | 99% | 213% | ▼ | 100% | 101% | 103% | 89% | 100% |
| 20240912 | 426 | 427 | 421 | 427 | 5,700 | 5 | 101% | 100% | 34% | ▲ | 100% | 101% | 103% | 90% | 101% |
| 20240913 | 426 | 429 | 423 | 425 | 5,200 | -2 | 100% | 100% | 91% | ▼ | 97% | 100% | 101% | 89% | 101% |
| 20240917 | 433 | 433 | 419 | 421 | 12,800 | -4 | 99% | 97% | 246% | ▼▼ | 98% | 100% | 103% | 89% | 100% |
| 20240918 | 427 | 427 | 419 | 420 | 4,900 | -1 | 100% | 98% | 38% | ▼▼▼ | 102% | 101% | 104% | 88% | 100% |
| 20240919 | 422 | 435 | 422 | 431 | 5,200 | 11 | 103% | 102% | 106% | ▲ | 99% | 98% | 101% | 91% | 103% |
| 20240920 | 434 | 435 | 428 | 431 | 6,500 | 0 | 100% | 99% | 125% | -- | 99% | 99% | 102% | 92% | 103% |
| 20240924 | 430 | 430 | 424 | 426 | 12,200 | -5 | 99% | 99% | 188% | ▼ | 100% | 99% | 103% | 90% | 101% |
| 20240925 | 427 | 428 | 420 | 425 | 21,800 | -1 | 100% | 100% | 179% | ▼▼ | 100% | 99% | 103% | 90% | 101% |
| 20240926 | 425 | 427 | 421 | 424 | 9,900 | -1 | 100% | 100% | 45% | ▼▼▼ | 100% | 101% | 102% | 92% | 101% |
| 20240927 | 428 | 430 | 425 | 426 | 5,500 | 2 | 100% | 100% | 56% | ▲ | 100% | 103% | 104% | 94% | 101% |
| 20240930 | 421 | 423 | 418 | 420 | 7,200 | -6 | 99% | 100% | 131% | ▼ | 100% | 103% | 102% | 92% | 100% |
| 20241001 | 424 | 427 | 421 | 422 | 4,800 | 2 | 100% | 100% | 67% | ▲ | 99% | 103% | 103% | 93% | 100% |
| 20241002 | 423 | 424 | 420 | 420 | 5,100 | -2 | 100% | 99% | 106% | ▼ | 103% | 103% | 103% | 93% | 100% |
| 20241003 | 422 | 437 | 422 | 434 | 9,500 | 14 | 103% | 103% | 186% | ▲ | 100% | 101% | 100% | 98% | 103% |
| 20241004 | 434 | 434 | 428 | 433 | 4,300 | -1 | 100% | 100% | 45% | ▼ | 100% | 101% | 100% | 98% | 103% |
| 20241007 | 434 | 439 | 433 | 436 | 8,400 | 3 | 101% | 100% | 195% | ▲ | 98% | 100% | 0% | 99% | 104% |
| 20241008 | 436 | 436 | 429 | 429 | 4,100 | -7 | 98% | 98% | 49% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241009 | 434 | 435 | 429 | 435 | 3,500 | 6 | 101% | 100% | 85% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20241010 | 436 | 438 | 436 | 438 | 3,200 | 3 | 101% | 100% | 91% | ▲▲ | 97% | 99% | 0% | 100% | 104% |
| 20241011 | 439 | 440 | 426 | 428 | 12,200 | -10 | 98% | 97% | 381% | ▼ | 102% | 102% | 0% | 98% | 102% |
| 20241015 | 427 | 437 | 427 | 436 | 4,400 | 8 | 102% | 102% | 36% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20241016 | 433 | 436 | 430 | 434 | 1,200 | -2 | 100% | 100% | 27% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241017 | 434 | 436 | 434 | 434 | 1,300 | 0 | 100% | 100% | 108% | -- | 100% | 0% | 0% | 99% | 103% |
| 20241018 | 433 | 434 | 427 | 432 | 7,000 | -2 | 100% | 100% | 538% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20241021 | 431 | 435 | 431 | 434 | 2,400 | 2 | 100% | 101% | 34% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20241022 | 435 | 435 | 431 | 432 | 900 | -2 | 100% | 99% | 38% | ▼ | % | % | % | 99% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 98,700 | 0 | 39,200 | 0 | 59,500 |
| 2024-10-11 | 0 | 96,500 | 0 | 38,500 | 0 | 58,000 |
| 2024-10-04 | 0 | 97,100 | 0 | 39,500 | 0 | 57,600 |
| 2024-09-27 | 0 | 92,900 | 0 | 38,100 | 0 | 54,800 |
| 2024-09-20 | 0 | 102,700 | 0 | 38,200 | 0 | 64,500 |
| 2024-09-13 | 0 | 103,000 | 0 | 39,000 | 0 | 64,000 |
| 2024-09-06 | 0 | 101,400 | 0 | 33,000 | 0 | 68,400 |
| 2024-08-30 | 0 | 111,100 | 0 | 34,500 | 0 | 76,600 |
| 2024-08-23 | 0 | 104,100 | 0 | 34,200 | 0 | 69,900 |
| 2024-08-16 | 0 | 109,300 | 0 | 38,600 | 0 | 70,700 |
| 2024-08-09 | 0 | 130,900 | 0 | 44,500 | 0 | 86,400 |
| 2024-08-02 | 0 | 142,400 | 0 | 55,500 | 0 | 86,900 |
| 2024-07-26 | 0 | 150,700 | 0 | 58,400 | 0 | 92,300 |
| 2024-07-19 | 0 | 149,500 | 0 | 55,800 | 0 | 93,700 |
| 2024-07-12 | 0 | 139,900 | 0 | 51,500 | 0 | 88,400 |
| 2024-07-05 | 0 | 138,800 | 0 | 56,700 | 0 | 82,100 |
| 2024-06-28 | 0 | 150,300 | 0 | 70,600 | 0 | 79,700 |
| 2024-06-21 | 100 | 141,800 | 100 | 74,200 | 0 | 67,600 |
| 2024-06-14 | 0 | 133,900 | 0 | 67,800 | 0 | 66,100 |
| 2024-06-07 | 0 | 118,200 | 0 | 71,200 | 0 | 47,000 |
| 2024-05-31 | 0 | 116,300 | 0 | 66,600 | 0 | 49,700 |
| 2024-05-24 | 0 | 148,700 | 0 | 88,400 | 0 | 60,300 |
| 2024-05-17 | 0 | 161,400 | 0 | 69,000 | 0 | 92,400 |
| 2024-05-10 | 0 | 87,600 | 0 | 51,700 | 0 | 35,900 |
| 2024-05-02 | 0 | 88,600 | 0 | 51,000 | 0 | 37,600 |
| 2024-04-26 | 0 | 91,900 | 0 | 49,300 | 0 | 42,600 |
| 2024-04-19 | 0 | 94,100 | 0 | 26,700 | 0 | 67,400 |
| 2024-04-12 | 0 | 112,000 | 0 | 46,000 | 0 | 66,000 |
| 2024-04-05 | 0 | 110,600 | 0 | 43,300 | 0 | 67,300 |
| 2024-03-29 | 0 | 99,200 | 0 | 32,100 | 0 | 67,100 |
| 2024-03-22 | 0 | 95,100 | 0 | 27,400 | 0 | 67,700 |
| 2024-03-15 | 0 | 87,800 | 0 | 24,100 | 0 | 63,700 |
| 2024-03-08 | 0 | 100,300 | 0 | 29,000 | 0 | 71,300 |
| 2024-03-01 | 0 | 93,900 | 0 | 29,900 | 0 | 64,000 |
| 2024-02-22 | 0 | 87,700 | 0 | 23,500 | 0 | 64,200 |
| 2024-02-16 | 0 | 93,000 | 0 | 23,300 | 0 | 69,700 |
| 2024-02-09 | 0 | 97,700 | 0 | 27,500 | 0 | 70,200 |
| 2024-02-02 | 0 | 99,300 | 0 | 25,800 | 0 | 73,500 |
| 2024-01-26 | 0 | 108,600 | 0 | 25,400 | 0 | 83,200 |
| 2024-01-19 | 0 | 118,800 | 0 | 23,600 | 0 | 95,200 |
| 2024-01-12 | 0 | 128,900 | 0 | 33,500 | 0 | 95,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 15:50 | 大同信号 | 特別利益（受取保険金）の計上に関するお知らせ |
| 20240809 | 10:00 | 大同信号 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20240808 | 15:00 | 大同信号 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240808 | 15:00 | 大同信号 | 法人税等調整額（損）の計上に関するお知らせ |
| 20240808 | 16:10 | 大同信号 | 自己株式取得の再開及び自己株式立会外買付取引（ToSTNeT-3）による 自己株式の買付けに関するお知らせ |
| 20240517 | 09:30 | 大同信号 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果 及び自己株式取得の一時中断に関するお知らせ |
| 20240516 | 15:00 | 大同信号 | 役員等の異動に関するお知らせ |
| 20240516 | 15:00 | 大同信号 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240516 | 15:00 | 大同信号 | 2024年3月期業績予想と決算値との差異及び役員報酬の返上に関するお知らせ |
| 20240516 | 15:00 | 大同信号 | 中期経営計画策定に関するお知らせ |
| 20240516 | 15:00 | 大同信号 | 「株式給付信託（従業員持株会処分型）」の導入（詳細決定）に関するお知らせ |
| 20240516 | 16:15 | 大同信号 | 自己株式の取得枠設定に関するお知らせ |
| 20240516 | 16:15 | 大同信号 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240510 | 13:30 | 大同信号 | 特別利益（受取保険金）の計上に関するお知らせ |
| 20240423 | 11:15 | 大同信号 | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240321 | 12:30 | 大同信号 | 「株式給付信託（従業員持株会処分型）」の導入に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6743 | 1 | 大同信号株式会社 | 2024-10-23 00:26:31 |
| 6743 | 2 | 2024/06/27株主総会関連情報「第78期定時株主総会決議ご通知」を掲載しました。 | 2024-06-28 23:36:13 |
| 6743 | 2 | 2024/06/03株主総会関連情報「第78期定時株主総会招集ご通知」を掲載しました。 | 2024-06-21 17:46:47 |
| 6743 | 2 | その他 | 大同信号株式会社 | 2024-06-21 17:41:26 |
| 6743 | 2 | 株主総会関連情報 | 大同信号株式会社 | 2024-06-21 17:41:25 |
| 6743 | 2 | ニュース | 大同信号株式会社 | 2024-06-21 17:41:24 |
| 6743 | 2 | 決算情報 | 大同信号株式会社 | 2024-06-21 17:41:23 |
| 6743 | 2 | 株主・投資家の皆様へ | 大同信号株式会社 | 2024-06-18 08:26:03 |
| 6743 | 2 | IR情報に「役員の人事に関するお知らせ」を掲載しました。 | 2024-06-16 07:11:31 |
| 6743 | 2 | IR情報に「港区景観表彰 景観街づくり賞特別賞を受賞」を掲載しました。 | 2024-06-16 07:11:30 |