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 | 525 | 526 | 522 | 524 | 70,900 | -1 | 100% | 100% | 52% | ▼ | 101% | 102% | 103% | 100% | 105% |
20250311 | 515 | 520 | 510 | 520 | 117,100 | -4 | 99% | 101% | 165% | ▼▼ | 101% | 102% | 102% | 99% | 104% |
20250312 | 516 | 520 | 514 | 520 | 73,600 | 0 | 100% | 101% | 63% | -- | 99% | 102% | 98% | 99% | 104% |
20250313 | 518 | 522 | 513 | 515 | 95,200 | -5 | 99% | 99% | 129% | ▼ | 101% | 103% | 98% | 98% | 103% |
20250314 | 513 | 520 | 513 | 520 | 86,900 | 5 | 101% | 101% | 91% | ▲ | 100% | 99% | 96% | 99% | 104% |
20250317 | 525 | 530 | 524 | 527 | 144,300 | 7 | 101% | 100% | 166% | ▲▲ | 99% | 98% | 95% | 100% | 106% |
20250318 | 530 | 532 | 526 | 527 | 84,800 | 0 | 100% | 99% | 59% | -- | 100% | 100% | 92% | 100% | 106% |
20250319 | 528 | 532 | 527 | 530 | 133,300 | 3 | 101% | 100% | 157% | ▲ | 98% | 100% | 90% | 100% | 106% |
20250321 | 526 | 527 | 517 | 517 | 189,700 | -13 | 98% | 98% | 142% | ▼ | 99% | 101% | 90% | 98% | 104% |
20250324 | 522 | 522 | 515 | 518 | 202,500 | 1 | 100% | 99% | 107% | ▲ | 100% | 97% | 90% | 98% | 104% |
20250325 | 524 | 529 | 517 | 522 | 188,500 | 4 | 101% | 100% | 93% | ▲▲ | 100% | 94% | 91% | 98% | 104% |
20250326 | 526 | 528 | 522 | 528 | 203,900 | 6 | 101% | 100% | 108% | ▲▲▲ | 101% | 97% | 92% | 100% | 106% |
20250327 | 521 | 525 | 516 | 525 | 261,200 | -3 | 99% | 101% | 128% | ▼ | 100% | 99% | 95% | 99% | 105% |
20250328 | 510 | 514 | 504 | 508 | 150,400 | -17 | 97% | 100% | 58% | ▼▼ | 99% | 97% | 97% | 96% | 102% |
20250331 | 498 | 502 | 491 | 494 | 135,900 | -14 | 97% | 99% | 90% | ▼▼▼ | 98% | 90% | 98% | 93% | 100% |
20250401 | 505 | 505 | 495 | 495 | 90,100 | 1 | 100% | 98% | 66% | ▲ | 101% | 91% | 99% | 93% | 100% |
20250402 | 500 | 504 | 494 | 503 | 134,300 | 8 | 102% | 101% | 149% | ▲▲ | 100% | 94% | 102% | 95% | 102% |
20250403 | 486 | 490 | 480 | 485 | 218,200 | -18 | 96% | 100% | 162% | ▼ | 96% | 97% | 105% | 92% | 100% |
20250404 | 470 | 474 | 444 | 452 | 371,700 | -33 | 93% | 96% | 170% | ▼▼ | 98% | 99% | 106% | 85% | 100% |
20250408 | 465 | 478 | 456 | 457 | 244,000 | 5 | 101% | 98% | 66% | ▲ | 97% | 102% | 113% | 86% | 101% |
20250409 | 451 | 456 | 430 | 436 | 235,200 | -21 | 95% | 97% | 96% | ▼ | 97% | 96% | 108% | 82% | 100% |
20250410 | 473 | 473 | 455 | 457 | 129,800 | 21 | 105% | 97% | 55% | ▲ | 101% | 102% | 115% | 86% | 105% |
20250411 | 449 | 458 | 433 | 454 | 126,400 | -3 | 99% | 101% | 97% | ▼ | 100% | 102% | 121% | 86% | 104% |
20250414 | 461 | 466 | 454 | 462 | 70,900 | 8 | 102% | 100% | 56% | ▲ | 97% | 100% | 124% | 87% | 106% |
20250415 | 470 | 470 | 456 | 456 | 88,000 | -6 | 99% | 97% | 124% | ▼ | 99% | 103% | 126% | 86% | 105% |
20250416 | 460 | 465 | 452 | 454 | 85,200 | -2 | 100% | 99% | 97% | ▼▼ | 101% | 106% | 128% | 86% | 104% |
20250417 | 454 | 457 | 453 | 457 | 49,400 | 3 | 101% | 101% | 58% | ▲ | 102% | 104% | 125% | 86% | 105% |
20250418 | 464 | 471 | 461 | 471 | 72,300 | 14 | 103% | 102% | 146% | ▲▲ | 100% | 103% | 125% | 89% | 108% |
20250421 | 470 | 472 | 464 | 469 | 64,400 | -2 | 100% | 100% | 89% | ▼ | 101% | 103% | 132% | 89% | 108% |
20250422 | 469 | 474 | 467 | 473 | 47,100 | 4 | 101% | 101% | 73% | ▲ | 99% | 102% | 133% | 90% | 108% |
20250423 | 484 | 486 | 479 | 481 | 79,400 | 8 | 102% | 99% | 169% | ▲▲ | 99% | 102% | 133% | 91% | 110% |
20250424 | 484 | 488 | 478 | 481 | 56,200 | 0 | 100% | 99% | 71% | -- | 99% | 101% | 133% | 92% | 110% |
20250425 | 485 | 485 | 479 | 482 | 74,000 | 1 | 100% | 99% | 132% | ▲ | 99% | 102% | 132% | 95% | 111% |
20250428 | 487 | 494 | 484 | 484 | 87,500 | 2 | 100% | 99% | 118% | ▲▲ | 102% | 104% | 133% | 96% | 111% |
20250430 | 485 | 495 | 484 | 495 | 81,300 | 11 | 102% | 102% | 93% | ▲▲▲ | 99% | 103% | 130% | 98% | 114% |
20250501 | 495 | 495 | 486 | 489 | 73,600 | -6 | 99% | 99% | 91% | ▼ | 101% | 106% | 132% | 97% | 112% |
20250502 | 489 | 495 | 488 | 492 | 66,600 | 3 | 101% | 101% | 90% | ▲ | 100% | 113% | 131% | 99% | 113% |
20250507 | 493 | 496 | 492 | 495 | 92,900 | 3 | 101% | 100% | 139% | ▲▲ | 101% | 117% | 130% | 100% | 114% |
20250508 | 496 | 505 | 496 | 503 | 98,900 | 8 | 102% | 101% | 106% | ▲▲▲ | 101% | 115% | 128% | 100% | 115% |
20250509 | 505 | 513 | 503 | 510 | 156,200 | 7 | 101% | 101% | 158% | ▲▲▲▲ | 101% | 112% | 125% | 100% | 117% |
20250512 | 511 | 518 | 507 | 518 | 135,800 | 8 | 102% | 101% | 87% | ▲▲▲▲▲ | 106% | 109% | 121% | 100% | 114% |
20250513 | 525 | 616 | 518 | 557 | 1,614,900 | 39 | 108% | 106% | 1189% | ▲▲▲▲▲▲ | 104% | 105% | 113% | 100% | 123% |
20250514 | 559 | 587 | 558 | 581 | 655,500 | 24 | 104% | 104% | 41% | ▲▲▲▲▲▲▲ | 100% | 108% | 110% | 100% | 128% |
20250515 | 574 | 583 | 565 | 574 | 245,100 | -7 | 99% | 100% | 37% | ▼ | 99% | 108% | 109% | 99% | 126% |
20250516 | 574 | 574 | 559 | 568 | 155,400 | -6 | 99% | 99% | 63% | ▼▼ | 101% | 114% | 108% | 98% | 125% |
20250519 | 565 | 577 | 559 | 573 | 171,400 | 5 | 101% | 101% | 110% | ▲ | 101% | 111% | 105% | 99% | 125% |
20250520 | 580 | 598 | 580 | 586 | 244,300 | 13 | 102% | 101% | 143% | ▲▲ | 105% | 108% | 103% | 100% | 125% |
20250521 | 590 | 633 | 590 | 621 | 663,100 | 35 | 106% | 105% | 271% | ▲▲▲ | 100% | 103% | 97% | 100% | 132% |
20250522 | 614 | 622 | 601 | 612 | 314,700 | -9 | 99% | 100% | 47% | ▼ | 104% | 103% | 97% | 99% | 129% |
20250523 | 618 | 650 | 611 | 644 | 487,100 | 32 | 105% | 104% | 155% | ▲ | 99% | 98% | 0% | 100% | 134% |
20250526 | 644 | 645 | 631 | 637 | 153,300 | -7 | 99% | 99% | 31% | ▼ | 99% | 98% | 0% | 99% | 132% |
20250527 | 641 | 645 | 628 | 634 | 110,500 | -3 | 100% | 99% | 72% | ▼▼ | 99% | 97% | 0% | 98% | 132% |
20250528 | 634 | 639 | 620 | 629 | 119,600 | -5 | 99% | 99% | 108% | ▼▼▼ | 101% | 97% | 0% | 98% | 130% |
20250529 | 629 | 635 | 626 | 634 | 149,300 | 5 | 101% | 101% | 125% | ▲ | 100% | 98% | 0% | 98% | 130% |
20250530 | 625 | 630 | 620 | 626 | 105,200 | -8 | 99% | 100% | 70% | ▼ | 98% | 96% | 0% | 97% | 128% |
20250602 | 625 | 625 | 608 | 612 | 150,400 | -14 | 98% | 98% | 143% | ▼▼ | 98% | 97% | 0% | 95% | 124% |
20250603 | 615 | 615 | 600 | 601 | 137,200 | -11 | 98% | 98% | 91% | ▼▼▼ | 101% | 0% | 0% | 93% | 121% |
20250604 | 605 | 616 | 605 | 610 | 128,500 | 9 | 101% | 101% | 94% | ▲ | 99% | 0% | 0% | 95% | 121% |
20250605 | 604 | 607 | 594 | 598 | 120,300 | -12 | 98% | 99% | 94% | ▼ | 100% | 0% | 0% | 93% | 117% |
20250606 | 601 | 601 | 591 | 598 | 135,400 | 0 | 100% | 100% | 113% | -- | % | % | % | 93% | 115% |
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 | 26,200 | 353,500 | 600 | 225,000 | 25,600 | 128,500 |
2025-05-23 | 57,000 | 337,900 | 1,300 | 219,700 | 55,700 | 118,200 |
2025-05-16 | 12,300 | 277,900 | 300 | 125,500 | 12,000 | 152,400 |
2025-05-09 | 13,800 | 225,000 | 300 | 93,700 | 13,500 | 131,300 |
2025-05-02 | 7,800 | 245,800 | 200 | 94,000 | 7,600 | 151,800 |
2025-04-25 | 7,800 | 272,400 | 1,000 | 98,000 | 6,800 | 174,400 |
2025-04-18 | 9,300 | 277,500 | 800 | 100,700 | 8,500 | 176,800 |
2025-04-11 | 2,800 | 288,300 | 800 | 99,700 | 2,000 | 188,600 |
2025-04-04 | 2,200 | 336,800 | 800 | 123,300 | 1,400 | 213,500 |
2025-03-28 | 8,700 | 335,200 | 7,200 | 135,400 | 1,500 | 199,800 |
2025-03-21 | 344,900 | 327,400 | 342,100 | 130,500 | 2,800 | 196,900 |
2025-03-14 | 208,700 | 355,400 | 207,000 | 96,900 | 1,700 | 258,500 |
2025-03-07 | 95,600 | 344,000 | 94,000 | 100,700 | 1,600 | 243,300 |
2025-02-28 | 25,900 | 427,900 | 24,900 | 170,100 | 1,000 | 257,800 |
2025-02-21 | 2,400 | 435,400 | 1,500 | 174,400 | 900 | 261,000 |
2025-02-14 | 2,400 | 372,500 | 500 | 121,800 | 1,900 | 250,700 |
2025-02-07 | 2,600 | 366,200 | 500 | 115,300 | 2,100 | 250,900 |
2025-01-31 | 2,300 | 375,200 | 0 | 138,400 | 2,300 | 236,800 |
2025-01-24 | 1,800 | 418,400 | 0 | 140,400 | 1,800 | 278,000 |
2025-01-17 | 100 | 422,900 | 0 | 134,500 | 100 | 288,400 |
2025-01-10 | 400 | 434,800 | 0 | 136,700 | 400 | 298,100 |
2024-12-27 | 5,000 | 436,900 | 0 | 124,800 | 5,000 | 312,100 |
2024-12-20 | 700 | 401,200 | 0 | 118,100 | 700 | 283,100 |
2024-12-13 | 400 | 414,800 | 0 | 115,300 | 400 | 299,500 |
2024-12-06 | 600 | 432,300 | 0 | 116,800 | 600 | 315,500 |
2024-11-29 | 700 | 434,000 | 0 | 130,700 | 700 | 303,300 |
2024-11-22 | 700 | 373,500 | 0 | 126,800 | 700 | 246,700 |
2024-11-15 | 400 | 358,400 | 0 | 121,100 | 400 | 237,300 |
2024-11-08 | 8,500 | 378,600 | 0 | 118,500 | 8,500 | 260,100 |
2024-11-01 | 8,000 | 308,400 | 0 | 107,200 | 8,000 | 201,200 |
2024-10-25 | 6,400 | 308,400 | 0 | 105,700 | 6,400 | 202,700 |
2024-10-18 | 2,500 | 314,000 | 0 | 106,500 | 2,500 | 207,500 |
2024-10-11 | 9,000 | 315,200 | 0 | 107,300 | 9,000 | 207,900 |
2024-10-04 | 2,800 | 340,700 | 0 | 110,800 | 2,800 | 229,900 |
2024-09-27 | 1,000 | 332,200 | 0 | 111,000 | 1,000 | 221,200 |
2024-09-20 | 4,300 | 327,700 | 900 | 113,300 | 3,400 | 214,400 |
2024-09-13 | 3,800 | 339,500 | 500 | 112,300 | 3,300 | 227,200 |
2024-09-06 | 4,000 | 356,400 | 0 | 104,200 | 4,000 | 252,200 |
2024-08-30 | 3,100 | 302,100 | 0 | 95,500 | 3,100 | 206,600 |
2024-08-23 | 3,300 | 311,800 | 0 | 95,500 | 3,300 | 216,300 |
2024-08-16 | 3,600 | 327,100 | 0 | 94,700 | 3,600 | 232,400 |
2024-08-09 | 4,900 | 387,400 | 0 | 115,400 | 4,900 | 272,000 |
2024-08-02 | 5,300 | 412,800 | 0 | 154,300 | 5,300 | 258,500 |
2024-07-26 | 6,300 | 402,700 | 0 | 156,400 | 6,300 | 246,300 |
2024-07-19 | 4,400 | 434,000 | 0 | 152,600 | 4,400 | 281,400 |
2024-07-12 | 3,200 | 416,300 | 0 | 149,300 | 3,200 | 267,000 |
2024-07-05 | 3,400 | 403,100 | 0 | 139,600 | 3,400 | 263,500 |
2024-06-28 | 7,000 | 392,000 | 0 | 127,800 | 7,000 | 264,200 |
2024-06-21 | 6,200 | 398,500 | 0 | 123,700 | 6,200 | 274,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100U3OE | 350 | 2024-07-29 14:30 | 大同メタル工業株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7245 | 2 | Management Policy / Management Strategy - Daido Metal Sites | 2024-07-31 03:29:53 |
7245 | 2 | Financial Results - Daido Metal Sites | 2024-06-26 18:49:51 |
7245 | 2 | Investors - Daido Metal Sites | 2024-06-26 18:49:48 |
7245 | 3 | News - Daido Metal Sites | 2024-06-26 18:49:50 |