| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 472 | 480 | 472 | 478 | 3,400 | 6 | 101% | 101% | 67% | ▲ | 100% | 99% | 108% | 99% | 107% |
| 20250121 | 475 | 479 | 475 | 476 | 900 | -2 | 100% | 100% | 26% | ▼ | 100% | 99% | 108% | 99% | 106% |
| 20250122 | 476 | 479 | 475 | 475 | 4,300 | -1 | 100% | 100% | 478% | ▼▼ | 100% | 100% | 109% | 99% | 106% |
| 20250123 | 470 | 472 | 468 | 471 | 3,700 | -4 | 99% | 100% | 86% | ▼▼▼ | 100% | 100% | 109% | 98% | 105% |
| 20250124 | 468 | 469 | 468 | 468 | 3,700 | -3 | 99% | 100% | 100% | ▼▼▼▼ | 100% | 100% | 109% | 97% | 105% |
| 20250127 | 469 | 470 | 469 | 470 | 2,100 | 2 | 100% | 100% | 57% | ▲ | 100% | 100% | 109% | 98% | 105% |
| 20250128 | 470 | 471 | 469 | 469 | 800 | -1 | 100% | 100% | 38% | ▼ | 100% | 103% | 108% | 97% | 105% |
| 20250130 | 470 | 470 | 467 | 470 | 2,100 | 1 | 100% | 100% | 263% | ▲ | 100% | 109% | 109% | 98% | 105% |
| 20250131 | 467 | 468 | 467 | 468 | 700 | -2 | 100% | 100% | 33% | ▼ | 100% | 107% | 107% | 97% | 104% |
| 20250203 | 472 | 472 | 470 | 471 | 2,600 | 3 | 101% | 100% | 371% | ▲ | 100% | 102% | 107% | 98% | 105% |
| 20250204 | 472 | 472 | 469 | 470 | 1,300 | -1 | 100% | 100% | 50% | ▼ | 103% | 109% | 108% | 98% | 102% |
| 20250205 | 471 | 489 | 471 | 486 | 8,600 | 16 | 103% | 103% | 662% | ▲ | 104% | 105% | 104% | 100% | 104% |
| 20250206 | 486 | 516 | 486 | 507 | 41,600 | 21 | 104% | 104% | 484% | ▲▲ | 98% | 104% | 104% | 100% | 108% |
| 20250207 | 490 | 493 | 474 | 481 | 40,300 | -26 | 95% | 98% | 97% | ▼ | 100% | 106% | 109% | 95% | 103% |
| 20250210 | 482 | 486 | 482 | 483 | 3,700 | 2 | 100% | 100% | 9% | ▲ | 104% | 104% | 107% | 95% | 103% |
| 20250212 | 490 | 513 | 488 | 512 | 45,400 | 29 | 106% | 104% | 1227% | ▲▲ | 100% | 98% | 103% | 100% | 109% |
| 20250213 | 512 | 518 | 508 | 511 | 11,900 | -1 | 100% | 100% | 26% | ▼ | 97% | 95% | 102% | 100% | 109% |
| 20250214 | 519 | 519 | 502 | 503 | 6,700 | -8 | 98% | 97% | 56% | ▼▼ | 99% | 95% | 103% | 98% | 107% |
| 20250217 | 513 | 515 | 506 | 509 | 5,000 | 6 | 101% | 99% | 75% | ▲ | 99% | 94% | 104% | 99% | 109% |
| 20250218 | 510 | 510 | 503 | 503 | 2,900 | -6 | 99% | 99% | 58% | ▼ | 98% | 95% | 105% | 98% | 107% |
| 20250219 | 505 | 506 | 487 | 494 | 7,600 | -9 | 98% | 98% | 262% | ▼▼ | 99% | 101% | 108% | 96% | 106% |
| 20250220 | 491 | 494 | 486 | 487 | 3,400 | -7 | 99% | 99% | 45% | ▼▼▼ | 99% | 104% | 110% | 95% | 104% |
| 20250225 | 480 | 481 | 472 | 473 | 10,700 | -14 | 97% | 99% | 315% | ▼▼▼▼ | 101% | 106% | 113% | 92% | 101% |
| 20250226 | 473 | 477 | 473 | 477 | 1,600 | 4 | 101% | 101% | 15% | ▲ | 100% | 106% | 111% | 93% | 102% |
| 20250227 | 479 | 479 | 479 | 479 | 1,500 | 2 | 100% | 100% | 94% | ▲▲ | 104% | 105% | 111% | 94% | 102% |
| 20250228 | 480 | 503 | 480 | 498 | 28,300 | 19 | 104% | 104% | 1887% | ▲▲▲ | 98% | 100% | 106% | 97% | 106% |
| 20250303 | 505 | 505 | 492 | 497 | 4,500 | -1 | 100% | 98% | 16% | ▼ | 100% | 101% | 106% | 97% | 106% |
| 20250304 | 503 | 503 | 495 | 503 | 5,100 | 6 | 101% | 100% | 113% | ▲ | 101% | 105% | 106% | 98% | 107% |
| 20250305 | 503 | 507 | 500 | 506 | 7,400 | 3 | 101% | 101% | 145% | ▲▲ | 100% | 104% | 106% | 99% | 108% |
| 20250306 | 504 | 506 | 504 | 504 | 1,500 | -2 | 100% | 100% | 20% | ▼ | 101% | 104% | 106% | 98% | 107% |
| 20250307 | 503 | 507 | 502 | 507 | 1,500 | 3 | 101% | 101% | 100% | ▲ | 101% | 104% | 105% | 99% | 107% |
| 20250310 | 507 | 510 | 507 | 510 | 4,000 | 3 | 101% | 101% | 267% | ▲▲ | 103% | 104% | 104% | 100% | 108% |
| 20250311 | 509 | 533 | 500 | 526 | 15,200 | 16 | 103% | 103% | 380% | ▲▲▲ | 101% | 102% | 102% | 100% | 111% |
| 20250312 | 517 | 529 | 513 | 523 | 5,100 | -3 | 99% | 101% | 34% | ▼ | 100% | 100% | 100% | 99% | 111% |
| 20250313 | 520 | 526 | 520 | 520 | 2,200 | -3 | 99% | 100% | 43% | ▼▼ | 102% | 100% | 100% | 99% | 110% |
| 20250314 | 520 | 528 | 520 | 528 | 2,900 | 8 | 102% | 102% | 132% | ▲ | 100% | 99% | 98% | 100% | 112% |
| 20250317 | 529 | 530 | 516 | 528 | 7,000 | 0 | 100% | 100% | 241% | -- | 98% | 101% | 98% | 100% | 112% |
| 20250318 | 528 | 528 | 517 | 519 | 1,900 | -9 | 98% | 98% | 27% | ▼ | 101% | 103% | 99% | 98% | 110% |
| 20250319 | 517 | 523 | 516 | 520 | 3,400 | 1 | 100% | 101% | 179% | ▲ | 100% | 102% | 94% | 98% | 110% |
| 20250321 | 520 | 522 | 520 | 520 | 5,500 | 0 | 100% | 100% | 162% | -- | 101% | 102% | 94% | 98% | 110% |
| 20250324 | 520 | 527 | 520 | 525 | 3,000 | 5 | 101% | 101% | 55% | ▲ | 101% | 98% | 93% | 99% | 111% |
| 20250325 | 528 | 539 | 528 | 533 | 7,500 | 8 | 102% | 101% | 250% | ▲▲ | 99% | 97% | 93% | 100% | 113% |
| 20250326 | 528 | 528 | 522 | 525 | 3,100 | -8 | 98% | 99% | 41% | ▼ | 100% | 98% | 93% | 98% | 110% |
| 20250327 | 526 | 528 | 520 | 528 | 3,200 | 3 | 101% | 100% | 103% | ▲ | 100% | 99% | 94% | 99% | 110% |
| 20250328 | 521 | 525 | 519 | 520 | 2,800 | -8 | 98% | 100% | 88% | ▼ | 98% | 99% | 94% | 98% | 105% |
| 20250331 | 520 | 520 | 492 | 512 | 8,900 | -8 | 98% | 98% | 318% | ▼▼ | 98% | 93% | 94% | 96% | 103% |
| 20250401 | 520 | 524 | 509 | 512 | 5,900 | 0 | 100% | 98% | 66% | -- | 100% | 91% | 93% | 96% | 102% |
| 20250402 | 520 | 520 | 500 | 518 | 7,500 | 6 | 101% | 100% | 127% | ▲ | 100% | 92% | 93% | 97% | 103% |
| 20250403 | 515 | 515 | 503 | 513 | 5,900 | -5 | 99% | 100% | 79% | ▼ | 96% | 94% | 0% | 96% | 102% |
| 20250404 | 507 | 507 | 472 | 485 | 14,900 | -28 | 95% | 96% | 253% | ▼▼ | 102% | 102% | 0% | 91% | 100% |
| 20250408 | 464 | 479 | 464 | 473 | 7,900 | -12 | 98% | 102% | 53% | ▼▼▼ | 96% | 102% | 0% | 89% | 100% |
| 20250409 | 468 | 468 | 448 | 450 | 5,200 | -23 | 95% | 96% | 66% | ▼▼▼▼ | 101% | 104% | 0% | 84% | 100% |
| 20250410 | 472 | 475 | 454 | 475 | 11,000 | 25 | 106% | 101% | 212% | ▲ | 99% | 103% | 0% | 89% | 106% |
| 20250411 | 475 | 475 | 460 | 471 | 5,700 | -4 | 99% | 99% | 52% | ▼ | 99% | 102% | 0% | 88% | 105% |
| 20250414 | 475 | 475 | 470 | 471 | 1,000 | 0 | 100% | 99% | 18% | -- | 100% | 101% | 0% | 88% | 105% |
| 20250415 | 477 | 481 | 475 | 479 | 2,000 | 8 | 102% | 100% | 200% | ▲ | 103% | 0% | 0% | 90% | 106% |
| 20250416 | 477 | 489 | 475 | 489 | 2,700 | 10 | 102% | 103% | 135% | ▲▲ | 99% | 0% | 0% | 92% | 109% |
| 20250417 | 489 | 508 | 481 | 484 | 67,300 | -5 | 99% | 99% | 2493% | ▼ | 99% | 0% | 0% | 91% | 108% |
| 20250418 | 487 | 494 | 480 | 480 | 5,300 | -4 | 99% | 99% | 8% | ▼▼ | % | % | % | 90% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 56,500 | 0 | 30,600 | 0 | 25,900 |
| 2025-04-04 | 0 | 70,600 | 0 | 30,500 | 0 | 40,100 |
| 2025-03-28 | 0 | 78,400 | 0 | 34,800 | 0 | 43,600 |
| 2025-03-21 | 0 | 75,100 | 0 | 34,800 | 0 | 40,300 |
| 2025-03-14 | 0 | 74,900 | 0 | 34,300 | 0 | 40,600 |
| 2025-03-07 | 0 | 74,200 | 0 | 34,400 | 0 | 39,800 |
| 2025-02-28 | 0 | 76,700 | 0 | 34,400 | 0 | 42,300 |
| 2025-02-21 | 0 | 77,700 | 0 | 33,200 | 0 | 44,500 |
| 2025-02-14 | 0 | 79,000 | 0 | 34,000 | 0 | 45,000 |
| 2025-02-07 | 0 | 86,300 | 0 | 37,700 | 0 | 48,600 |
| 2025-01-31 | 0 | 82,300 | 0 | 36,700 | 0 | 45,600 |
| 2025-01-24 | 0 | 82,000 | 0 | 35,600 | 0 | 46,400 |
| 2025-01-17 | 0 | 79,800 | 0 | 34,500 | 0 | 45,300 |
| 2025-01-10 | 0 | 82,600 | 0 | 34,800 | 0 | 47,800 |
| 2024-12-27 | 0 | 87,100 | 0 | 33,800 | 0 | 53,300 |
| 2024-12-20 | 0 | 90,500 | 0 | 36,400 | 0 | 54,100 |
| 2024-12-13 | 0 | 89,800 | 0 | 37,100 | 0 | 52,700 |
| 2024-12-06 | 0 | 96,300 | 0 | 37,800 | 0 | 58,500 |
| 2024-11-29 | 0 | 102,900 | 0 | 38,300 | 0 | 64,600 |
| 2024-11-22 | 0 | 103,700 | 0 | 39,800 | 0 | 63,900 |
| 2024-11-15 | 0 | 99,600 | 0 | 37,900 | 0 | 61,700 |
| 2024-11-08 | 0 | 94,700 | 0 | 36,800 | 0 | 57,900 |
| 2024-11-01 | 0 | 92,800 | 0 | 35,700 | 0 | 57,100 |
| 2024-10-25 | 0 | 97,600 | 0 | 36,200 | 0 | 61,400 |
| 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 |
|---|---|---|---|
| 20250206 | 16:00 | 大同信号 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20250206 | 16:00 | 大同信号 | 役員等の異動に関するお知らせ |
| 20241120 | 13:45 | 大同信号 | 特別利益（受取保険金）の計上に関するお知らせ |
| 20241108 | 16:00 | 大同信号 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 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 | 2025-04-19 04:20:45 |
| 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 |