| 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 | 314 | 314 | 309 | 309 | 7,200 | -1 | 100% | 98% | 133% | ▼ | 100% | 101% | 99% | 97% | 102% |
| 20240925 | 309 | 309 | 308 | 309 | 8,100 | 0 | 100% | 100% | 113% | -- | 99% | 101% | 99% | 97% | 102% |
| 20240926 | 309 | 309 | 306 | 306 | 2,100 | -3 | 99% | 99% | 26% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20240927 | 307 | 307 | 305 | 306 | 3,700 | 0 | 100% | 100% | 176% | -- | 104% | 103% | 102% | 96% | 101% |
| 20240930 | 299 | 310 | 299 | 310 | 6,700 | 4 | 101% | 104% | 181% | ▲ | 101% | 100% | 99% | 97% | 102% |
| 20241001 | 309 | 312 | 308 | 312 | 18,300 | 2 | 101% | 101% | 273% | ▲▲ | 100% | 101% | 100% | 98% | 103% |
| 20241002 | 306 | 310 | 306 | 307 | 5,500 | -5 | 98% | 100% | 30% | ▼ | 100% | 101% | 100% | 96% | 101% |
| 20241003 | 306 | 307 | 306 | 307 | 2,200 | 0 | 100% | 100% | 40% | -- | 101% | 100% | 100% | 98% | 101% |
| 20241004 | 305 | 308 | 305 | 307 | 2,500 | 0 | 100% | 101% | 114% | -- | 100% | 98% | 98% | 98% | 101% |
| 20241007 | 310 | 311 | 304 | 310 | 2,800 | 3 | 101% | 100% | 112% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20241008 | 309 | 309 | 307 | 309 | 1,800 | -1 | 100% | 100% | 64% | ▼ | 99% | 99% | 99% | 99% | 102% |
| 20241009 | 309 | 309 | 306 | 306 | 500 | -3 | 99% | 99% | 28% | ▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20241010 | 305 | 305 | 304 | 304 | 11,700 | -2 | 99% | 100% | 2340% | ▼▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241011 | 304 | 305 | 304 | 304 | 1,800 | 0 | 100% | 100% | 15% | -- | 100% | 100% | 100% | 97% | 100% |
| 20241015 | 305 | 307 | 305 | 305 | 4,000 | 1 | 100% | 100% | 222% | ▲ | 100% | 99% | 100% | 98% | 100% |
| 20241016 | 305 | 306 | 305 | 306 | 1,800 | 1 | 100% | 100% | 45% | ▲▲ | 99% | 99% | 99% | 98% | 101% |
| 20241017 | 308 | 308 | 304 | 304 | 1,600 | -2 | 99% | 99% | 89% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241018 | 305 | 305 | 305 | 305 | 2,100 | 1 | 100% | 100% | 131% | ▲ | 99% | 100% | 100% | 98% | 100% |
| 20241021 | 305 | 305 | 303 | 303 | 2,700 | -2 | 99% | 99% | 129% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20241022 | 303 | 305 | 302 | 303 | 3,900 | 0 | 100% | 100% | 144% | -- | 100% | 100% | 101% | 97% | 100% |
| 20241023 | 303 | 305 | 303 | 304 | 3,300 | 1 | 100% | 100% | 85% | ▲ | 101% | 101% | 101% | 97% | 100% |
| 20241024 | 302 | 305 | 301 | 304 | 3,300 | 0 | 100% | 101% | 100% | -- | 99% | 100% | 101% | 97% | 100% |
| 20241025 | 304 | 304 | 300 | 300 | 5,400 | -4 | 99% | 99% | 164% | ▼ | 100% | 101% | 102% | 96% | 100% |
| 20241028 | 301 | 303 | 300 | 302 | 3,800 | 2 | 101% | 100% | 70% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20241029 | 302 | 303 | 301 | 303 | 2,800 | 1 | 100% | 100% | 74% | ▲▲ | 100% | 99% | 101% | 97% | 101% |
| 20241030 | 304 | 305 | 304 | 305 | 1,600 | 2 | 101% | 100% | 57% | ▲▲▲ | 100% | 100% | 101% | 98% | 102% |
| 20241031 | 304 | 304 | 303 | 303 | 1,000 | -2 | 99% | 100% | 63% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20241101 | 302 | 305 | 302 | 303 | 500 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 102% | 98% | 101% |
| 20241105 | 301 | 305 | 301 | 301 | 2,200 | -2 | 99% | 100% | 440% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20241106 | 303 | 306 | 301 | 302 | 8,500 | 1 | 100% | 100% | 386% | ▲ | 101% | 101% | 105% | 98% | 101% |
| 20241107 | 302 | 307 | 302 | 305 | 6,100 | 3 | 101% | 101% | 72% | ▲▲ | 99% | 100% | 105% | 100% | 102% |
| 20241108 | 305 | 305 | 302 | 302 | 7,500 | -3 | 99% | 99% | 123% | ▼ | 100% | 100% | 106% | 99% | 101% |
| 20241111 | 301 | 302 | 301 | 302 | 6,100 | 0 | 100% | 100% | 81% | -- | 100% | 100% | 107% | 99% | 101% |
| 20241112 | 303 | 303 | 301 | 302 | 1,200 | 0 | 100% | 100% | 20% | -- | 101% | 101% | 107% | 99% | 101% |
| 20241113 | 303 | 305 | 302 | 305 | 2,700 | 3 | 101% | 101% | 225% | ▲ | 99% | 100% | 106% | 100% | 102% |
| 20241114 | 305 | 305 | 302 | 302 | 2,700 | -3 | 99% | 99% | 100% | ▼ | 100% | 101% | 107% | 99% | 101% |
| 20241115 | 302 | 303 | 301 | 302 | 2,600 | 0 | 100% | 100% | 96% | -- | 99% | 99% | 106% | 99% | 101% |
| 20241118 | 305 | 306 | 302 | 303 | 4,600 | 1 | 100% | 99% | 177% | ▲ | 100% | 99% | 106% | 99% | 101% |
| 20241119 | 306 | 306 | 303 | 306 | 2,800 | 3 | 101% | 100% | 61% | ▲▲ | 100% | 100% | 106% | 100% | 102% |
| 20241120 | 304 | 304 | 304 | 304 | 200 | -2 | 99% | 100% | 7% | ▼ | 100% | 100% | 106% | 99% | 101% |
| 20241121 | 304 | 304 | 303 | 303 | 600 | -1 | 100% | 100% | 300% | ▼▼ | 100% | 101% | 107% | 99% | 101% |
| 20241122 | 302 | 303 | 302 | 303 | 5,100 | 0 | 100% | 100% | 850% | -- | 100% | 99% | 106% | 99% | 101% |
| 20241125 | 305 | 305 | 304 | 304 | 1,400 | 1 | 100% | 100% | 27% | ▲ | 100% | 99% | 104% | 99% | 101% |
| 20241126 | 305 | 305 | 304 | 304 | 2,800 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 104% | 99% | 101% |
| 20241127 | 304 | 305 | 302 | 305 | 5,500 | 1 | 100% | 100% | 196% | ▲ | 100% | 104% | 105% | 100% | 101% |
| 20241128 | 303 | 306 | 303 | 303 | 4,700 | -2 | 99% | 100% | 85% | ▼ | 100% | 106% | 105% | 99% | 101% |
| 20241129 | 303 | 303 | 302 | 302 | 5,800 | -1 | 100% | 100% | 123% | ▼▼ | 100% | 106% | 105% | 99% | 100% |
| 20241202 | 302 | 304 | 302 | 303 | 3,100 | 1 | 100% | 100% | 53% | ▲ | 99% | 106% | 104% | 99% | 101% |
| 20241203 | 304 | 304 | 301 | 302 | 4,700 | -1 | 100% | 99% | 152% | ▼ | 104% | 107% | 104% | 99% | 100% |
| 20241204 | 303 | 354 | 303 | 316 | 182,900 | 14 | 105% | 104% | 3891% | ▲ | 101% | 100% | 100% | 100% | 105% |
| 20241205 | 317 | 329 | 314 | 320 | 36,800 | 4 | 101% | 101% | 20% | ▲▲ | 100% | 99% | 99% | 100% | 106% |
| 20241206 | 319 | 329 | 318 | 319 | 12,900 | -1 | 100% | 100% | 35% | ▼ | 101% | 99% | 0% | 100% | 106% |
| 20241209 | 320 | 327 | 319 | 323 | 7,200 | 4 | 101% | 101% | 56% | ▲ | 98% | 98% | 0% | 100% | 107% |
| 20241210 | 323 | 324 | 318 | 318 | 13,200 | -5 | 98% | 98% | 183% | ▼ | 97% | 100% | 0% | 98% | 105% |
| 20241211 | 318 | 318 | 305 | 307 | 16,600 | -11 | 97% | 97% | 126% | ▼▼ | 102% | 102% | 0% | 95% | 102% |
| 20241212 | 311 | 325 | 311 | 317 | 28,300 | 10 | 103% | 102% | 170% | ▲ | 101% | 101% | 0% | 98% | 105% |
| 20241213 | 313 | 317 | 310 | 316 | 8,800 | -1 | 100% | 101% | 31% | ▼ | 99% | 100% | 0% | 98% | 105% |
| 20241216 | 316 | 322 | 313 | 313 | 5,800 | -3 | 99% | 99% | 66% | ▼▼ | 101% | 101% | 0% | 97% | 104% |
| 20241217 | 314 | 320 | 314 | 317 | 3,500 | 4 | 101% | 101% | 60% | ▲ | 99% | 0% | 0% | 98% | 105% |
| 20241218 | 317 | 318 | 315 | 315 | 1,000 | -2 | 99% | 99% | 29% | ▼ | 98% | 0% | 0% | 98% | 104% |
| 20241219 | 320 | 320 | 310 | 314 | 7,100 | -1 | 100% | 98% | 710% | ▼▼ | 99% | 0% | 0% | 97% | 104% |
| 20241220 | 318 | 318 | 314 | 316 | 4,100 | 2 | 101% | 99% | 58% | ▲ | % | % | % | 98% | 105% |
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 | 0 | 46,000 | 0 | 22,400 | 0 | 23,600 |
| 2024-12-06 | 0 | 45,900 | 0 | 24,300 | 0 | 21,600 |
| 2024-11-29 | 0 | 44,600 | 0 | 21,100 | 0 | 23,500 |
| 2024-11-22 | 0 | 44,500 | 0 | 23,200 | 0 | 21,300 |
| 2024-11-15 | 0 | 46,200 | 0 | 23,600 | 0 | 22,600 |
| 2024-11-08 | 0 | 46,000 | 0 | 25,100 | 0 | 20,900 |
| 2024-11-01 | 0 | 52,400 | 0 | 33,100 | 0 | 19,300 |
| 2024-10-25 | 0 | 54,800 | 0 | 33,100 | 0 | 21,700 |
| 2024-10-18 | 0 | 59,200 | 0 | 33,100 | 0 | 26,100 |
| 2024-10-11 | 0 | 60,100 | 0 | 35,400 | 0 | 24,700 |
| 2024-10-04 | 0 | 52,800 | 0 | 28,300 | 0 | 24,500 |
| 2024-09-27 | 0 | 51,900 | 0 | 28,100 | 0 | 23,800 |
| 2024-09-20 | 0 | 51,900 | 0 | 28,300 | 0 | 23,600 |
| 2024-09-13 | 0 | 77,900 | 0 | 55,700 | 0 | 22,200 |
| 2024-09-06 | 0 | 75,900 | 0 | 53,600 | 0 | 22,300 |
| 2024-08-30 | 0 | 75,500 | 0 | 53,600 | 0 | 21,900 |
| 2024-08-23 | 0 | 76,300 | 0 | 54,700 | 0 | 21,600 |
| 2024-08-16 | 0 | 79,100 | 0 | 56,400 | 0 | 22,700 |
| 2024-08-09 | 0 | 77,300 | 0 | 56,400 | 0 | 20,900 |
| 2024-08-02 | 0 | 83,900 | 0 | 65,900 | 0 | 18,000 |
| 2024-07-26 | 0 | 91,200 | 0 | 66,900 | 0 | 24,300 |
| 2024-07-19 | 0 | 84,600 | 0 | 63,700 | 0 | 20,900 |
| 2024-07-12 | 0 | 86,800 | 0 | 64,900 | 0 | 21,900 |
| 2024-07-05 | 0 | 87,400 | 0 | 67,100 | 0 | 20,300 |
| 2024-06-28 | 0 | 82,800 | 0 | 63,400 | 0 | 19,400 |
| 2024-06-21 | 0 | 94,200 | 0 | 63,900 | 0 | 30,300 |
| 2024-06-14 | 0 | 97,200 | 0 | 65,300 | 0 | 31,900 |
| 2024-06-07 | 0 | 104,000 | 0 | 61,300 | 0 | 42,700 |
| 2024-05-31 | 0 | 103,800 | 0 | 58,300 | 0 | 45,500 |
| 2024-05-24 | 0 | 106,800 | 0 | 62,100 | 0 | 44,700 |
| 2024-05-17 | 0 | 83,000 | 0 | 46,600 | 0 | 36,400 |
| 2024-05-10 | 0 | 78,200 | 0 | 45,300 | 0 | 32,900 |
| 2024-05-02 | 0 | 66,800 | 0 | 45,300 | 0 | 21,500 |
| 2024-04-26 | 0 | 62,800 | 0 | 41,800 | 0 | 21,000 |
| 2024-04-19 | 0 | 57,500 | 0 | 36,800 | 0 | 20,700 |
| 2024-04-12 | 0 | 58,100 | 0 | 37,300 | 0 | 20,800 |
| 2024-04-05 | 0 | 74,900 | 0 | 36,800 | 0 | 38,100 |
| 2024-03-29 | 0 | 75,600 | 0 | 39,900 | 0 | 35,700 |
| 2024-03-22 | 0 | 99,400 | 0 | 65,300 | 0 | 34,100 |
| 2024-03-15 | 0 | 100,900 | 0 | 62,200 | 0 | 38,700 |
| 2024-03-08 | 0 | 107,300 | 0 | 64,000 | 0 | 43,300 |
| 2024-03-01 | 0 | 114,900 | 0 | 64,600 | 0 | 50,300 |
| 2024-02-22 | 0 | 145,200 | 0 | 42,400 | 0 | 102,800 |
| 2024-02-16 | 0 | 145,100 | 0 | 42,400 | 0 | 102,700 |
| 2024-02-09 | 0 | 137,900 | 0 | 39,200 | 0 | 98,700 |
| 2024-02-02 | 0 | 173,400 | 0 | 75,200 | 0 | 98,200 |
| 2024-01-26 | 0 | 164,800 | 0 | 73,800 | 0 | 91,000 |
| 2024-01-19 | 0 | 153,900 | 0 | 74,600 | 0 | 79,300 |
| 2024-01-12 | 0 | 135,400 | 0 | 73,800 | 0 | 61,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 15:00 | 大水 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240806 | 15:00 | 大水 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240805 | 15:00 | 大水 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240718 | 15:00 | 大水 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 15:00 | 大水 | 支配株主等に関する事項について |
| 20240206 | 15:00 | 大水 | 業績予想の修正に関するお知らせ |
| 20240206 | 15:00 | 大水 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7538 | 1 | 株式会社大水 | 2024-12-22 00:22:14 |
| 7538 | 2 | 第90期中間株主通信について｜お知らせ（トピックス）｜株式会社大水 | 2024-12-13 12:31:49 |
| 7538 | 2 | 第89期株主通信について｜お知らせ（トピックス）｜株式会社大水 | 2024-06-25 16:35:02 |
| 7538 | 2 | 株主優待制度｜株主・投資家情報｜株式会社大水 | 2024-06-14 14:32:57 |
| 7538 | 2 | 有価証券報告書｜株主・投資家情報｜株式会社大水 | 2024-06-14 14:32:56 |
| 7538 | 2 | 決算短信｜株主・投資家情報｜株式会社大水 | 2024-06-14 14:32:55 |
| 7538 | 2 | IRニュース｜株主・投資家情報｜株式会社大水 | 2024-06-14 14:32:54 |
| 7538 | 2 | 株主・投資家情報｜株式会社大水 | 2024-06-14 14:32:53 |
| 7538 | 3 | 塩数の子の初セリが行われました｜お知らせ（トピックス）｜株式会社大水 | 2024-11-15 23:28:58 |
| 7538 | 3 | 棒鱈の品見会が行われました｜お知らせ（トピックス）｜株式会社大水 | 2024-11-09 21:29:19 |