| 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 | 318 | 320 | 316 | 320 | 2,000 | 2 | 101% | 101% | 63% | ▲ | 99% | 99% | 100% | 99% | 102% |
| 20250121 | 324 | 324 | 321 | 321 | 1,800 | 1 | 100% | 99% | 90% | ▲▲ | 99% | 99% | 101% | 99% | 102% |
| 20250122 | 321 | 321 | 317 | 318 | 5,000 | -3 | 99% | 99% | 278% | ▼ | 99% | 99% | 101% | 98% | 101% |
| 20250123 | 323 | 323 | 317 | 320 | 2,500 | 2 | 101% | 99% | 50% | ▲ | 100% | 100% | 102% | 99% | 102% |
| 20250124 | 320 | 320 | 320 | 320 | 1,900 | 0 | 100% | 100% | 76% | -- | 98% | 99% | 102% | 99% | 102% |
| 20250127 | 324 | 324 | 319 | 319 | 5,600 | -1 | 100% | 98% | 295% | ▼ | 100% | 100% | 103% | 98% | 101% |
| 20250128 | 320 | 320 | 318 | 319 | 2,300 | 0 | 100% | 100% | 41% | -- | 99% | 99% | 102% | 98% | 101% |
| 20250129 | 323 | 325 | 319 | 319 | 4,300 | 0 | 100% | 99% | 187% | -- | 100% | 101% | 104% | 98% | 101% |
| 20250130 | 319 | 319 | 318 | 318 | 1,300 | -1 | 100% | 100% | 30% | ▼ | 100% | 101% | 103% | 98% | 101% |
| 20250131 | 320 | 320 | 319 | 320 | 11,000 | 2 | 101% | 100% | 846% | ▲ | 100% | 98% | 104% | 99% | 101% |
| 20250203 | 319 | 320 | 318 | 319 | 5,700 | -1 | 100% | 100% | 52% | ▼ | 100% | 99% | 104% | 98% | 101% |
| 20250204 | 320 | 323 | 318 | 320 | 8,200 | 1 | 100% | 100% | 144% | ▲ | 100% | 98% | 103% | 99% | 101% |
| 20250205 | 323 | 323 | 320 | 323 | 1,700 | 3 | 101% | 100% | 21% | ▲▲ | 97% | 98% | 103% | 100% | 102% |
| 20250206 | 323 | 335 | 302 | 312 | 61,400 | -11 | 97% | 97% | 3612% | ▼ | 98% | 100% | 106% | 96% | 100% |
| 20250207 | 315 | 315 | 310 | 310 | 7,700 | -2 | 99% | 98% | 13% | ▼▼ | 101% | 103% | 107% | 96% | 100% |
| 20250210 | 313 | 326 | 313 | 316 | 6,100 | 6 | 102% | 101% | 79% | ▲ | 99% | 103% | 107% | 98% | 102% |
| 20250212 | 317 | 318 | 313 | 315 | 4,500 | -1 | 100% | 99% | 74% | ▼ | 100% | 103% | 108% | 98% | 102% |
| 20250213 | 315 | 317 | 314 | 315 | 3,100 | 0 | 100% | 100% | 69% | -- | 100% | 103% | 108% | 98% | 102% |
| 20250214 | 316 | 321 | 315 | 316 | 4,000 | 1 | 100% | 100% | 129% | ▲ | 100% | 103% | 106% | 98% | 102% |
| 20250217 | 320 | 324 | 318 | 321 | 13,900 | 5 | 102% | 100% | 348% | ▲▲ | 101% | 103% | 106% | 99% | 104% |
| 20250218 | 322 | 326 | 317 | 325 | 8,100 | 4 | 101% | 101% | 58% | ▲▲▲ | 99% | 101% | 104% | 100% | 105% |
| 20250219 | 328 | 328 | 320 | 325 | 7,600 | 0 | 100% | 99% | 94% | -- | 100% | 102% | 106% | 100% | 105% |
| 20250220 | 322 | 328 | 322 | 323 | 4,400 | -2 | 99% | 100% | 58% | ▼ | 102% | 102% | 104% | 99% | 104% |
| 20250225 | 326 | 331 | 326 | 331 | 9,400 | 8 | 102% | 102% | 214% | ▲ | 100% | 101% | 103% | 100% | 107% |
| 20250226 | 331 | 331 | 326 | 331 | 7,100 | 0 | 100% | 100% | 76% | -- | 100% | 102% | 104% | 100% | 107% |
| 20250227 | 327 | 329 | 326 | 326 | 6,300 | -5 | 98% | 100% | 89% | ▼ | 100% | 100% | 104% | 98% | 105% |
| 20250228 | 328 | 332 | 326 | 329 | 3,300 | 3 | 101% | 100% | 52% | ▲ | 101% | 99% | 103% | 99% | 106% |
| 20250303 | 328 | 336 | 328 | 331 | 5,900 | 2 | 101% | 101% | 179% | ▲▲ | 103% | 101% | 105% | 100% | 107% |
| 20250304 | 323 | 335 | 323 | 333 | 16,700 | 2 | 101% | 103% | 283% | ▲▲▲ | 99% | 102% | 103% | 100% | 107% |
| 20250305 | 329 | 330 | 325 | 327 | 8,600 | -6 | 98% | 99% | 51% | ▼ | 99% | 103% | 103% | 98% | 105% |
| 20250306 | 327 | 333 | 324 | 325 | 5,500 | -2 | 99% | 99% | 64% | ▼▼ | 100% | 103% | 102% | 98% | 105% |
| 20250307 | 327 | 328 | 325 | 326 | 2,200 | 1 | 100% | 100% | 40% | ▲ | 98% | 102% | 100% | 98% | 105% |
| 20250310 | 332 | 332 | 327 | 327 | 4,200 | 1 | 100% | 98% | 191% | ▲▲ | 103% | 104% | 101% | 98% | 105% |
| 20250311 | 326 | 335 | 326 | 335 | 9,300 | 8 | 102% | 103% | 221% | ▲▲▲ | 101% | 101% | 98% | 100% | 108% |
| 20250312 | 335 | 339 | 331 | 338 | 3,600 | 3 | 101% | 101% | 39% | ▲▲▲▲ | 102% | 102% | 97% | 100% | 107% |
| 20250313 | 332 | 340 | 332 | 337 | 5,800 | -1 | 100% | 102% | 161% | ▼ | 101% | 101% | 96% | 100% | 107% |
| 20250314 | 335 | 340 | 335 | 340 | 2,700 | 3 | 101% | 101% | 47% | ▲ | 99% | 99% | 94% | 100% | 108% |
| 20250317 | 341 | 342 | 335 | 338 | 14,600 | -2 | 99% | 99% | 541% | ▼ | 99% | 98% | 94% | 99% | 107% |
| 20250318 | 338 | 339 | 335 | 336 | 11,700 | -2 | 99% | 99% | 80% | ▼▼ | 100% | 98% | 94% | 99% | 105% |
| 20250319 | 338 | 341 | 338 | 338 | 4,600 | 2 | 101% | 100% | 39% | ▲ | 100% | 97% | 94% | 99% | 105% |
| 20250321 | 338 | 338 | 337 | 337 | 11,800 | -1 | 100% | 100% | 257% | ▼ | 99% | 98% | 94% | 99% | 104% |
| 20250324 | 337 | 339 | 332 | 332 | 19,400 | -5 | 99% | 99% | 164% | ▼▼ | 99% | 96% | 95% | 98% | 103% |
| 20250325 | 334 | 334 | 329 | 331 | 20,000 | -1 | 100% | 99% | 103% | ▼▼▼ | 99% | 97% | 96% | 97% | 102% |
| 20250326 | 331 | 332 | 328 | 329 | 13,900 | -2 | 99% | 99% | 70% | ▼▼▼▼ | 99% | 97% | 96% | 97% | 101% |
| 20250327 | 332 | 332 | 323 | 329 | 21,400 | 0 | 100% | 99% | 154% | -- | 101% | 101% | 101% | 97% | 101% |
| 20250328 | 316 | 320 | 312 | 319 | 25,100 | -10 | 97% | 101% | 117% | ▼ | 101% | 102% | 101% | 94% | 100% |
| 20250331 | 314 | 319 | 310 | 317 | 10,400 | -2 | 99% | 101% | 41% | ▼▼ | 100% | 96% | 97% | 93% | 100% |
| 20250401 | 323 | 325 | 316 | 322 | 9,200 | 5 | 102% | 100% | 88% | ▲ | 99% | 93% | 97% | 95% | 102% |
| 20250402 | 322 | 322 | 316 | 319 | 4,000 | -3 | 99% | 99% | 43% | ▼ | 101% | 95% | 99% | 94% | 101% |
| 20250403 | 315 | 322 | 313 | 319 | 9,500 | 0 | 100% | 101% | 238% | -- | 99% | 95% | 0% | 94% | 101% |
| 20250404 | 314 | 317 | 306 | 310 | 30,800 | -9 | 97% | 99% | 324% | ▼ | 98% | 98% | 0% | 91% | 100% |
| 20250408 | 307 | 307 | 300 | 301 | 7,600 | -9 | 97% | 98% | 25% | ▼▼ | 99% | 107% | 0% | 89% | 100% |
| 20250409 | 297 | 297 | 288 | 293 | 17,000 | -8 | 97% | 99% | 224% | ▼▼▼ | 99% | 106% | 0% | 86% | 100% |
| 20250410 | 301 | 302 | 295 | 299 | 11,100 | 6 | 102% | 99% | 65% | ▲ | 100% | 104% | 0% | 88% | 102% |
| 20250411 | 299 | 299 | 290 | 298 | 8,400 | -1 | 100% | 100% | 76% | ▼ | 101% | 105% | 0% | 88% | 102% |
| 20250414 | 298 | 302 | 298 | 301 | 6,600 | 3 | 101% | 101% | 79% | ▲ | 104% | 103% | 0% | 89% | 103% |
| 20250415 | 305 | 352 | 303 | 318 | 304,800 | 17 | 106% | 104% | 4618% | ▲▲ | 95% | 0% | 0% | 94% | 109% |
| 20250416 | 326 | 327 | 309 | 309 | 23,300 | -9 | 97% | 95% | 8% | ▼ | 100% | 0% | 0% | 91% | 105% |
| 20250417 | 310 | 317 | 310 | 310 | 6,700 | 1 | 100% | 100% | 29% | ▲ | 101% | 0% | 0% | 92% | 106% |
| 20250418 | 310 | 315 | 310 | 313 | 1,000 | 3 | 101% | 101% | 15% | ▲▲ | % | % | % | 93% | 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 | 47,500 | 0 | 14,600 | 0 | 32,900 |
| 2025-04-04 | 0 | 54,300 | 0 | 13,700 | 0 | 40,600 |
| 2025-03-28 | 0 | 56,100 | 0 | 12,400 | 0 | 43,700 |
| 2025-03-21 | 0 | 58,700 | 0 | 16,200 | 0 | 42,500 |
| 2025-03-14 | 0 | 53,000 | 0 | 15,900 | 0 | 37,100 |
| 2025-03-07 | 0 | 54,600 | 0 | 16,000 | 0 | 38,600 |
| 2025-02-28 | 0 | 64,000 | 0 | 24,700 | 0 | 39,300 |
| 2025-02-21 | 0 | 65,400 | 0 | 21,300 | 0 | 44,100 |
| 2025-02-14 | 0 | 66,400 | 0 | 21,000 | 0 | 45,400 |
| 2025-02-07 | 0 | 71,700 | 0 | 21,600 | 0 | 50,100 |
| 2025-01-31 | 0 | 49,100 | 0 | 19,400 | 0 | 29,700 |
| 2025-01-24 | 0 | 47,800 | 0 | 19,300 | 0 | 28,500 |
| 2025-01-17 | 0 | 48,000 | 0 | 19,500 | 0 | 28,500 |
| 2025-01-10 | 0 | 47,700 | 0 | 19,300 | 0 | 28,400 |
| 2024-12-27 | 0 | 42,200 | 0 | 22,200 | 0 | 20,000 |
| 2024-12-20 | 0 | 43,400 | 0 | 22,700 | 0 | 20,700 |
| 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 |
|---|---|---|---|
| 20250206 | 15:00 | 大水 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-04-19 05:25:45 |
| 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 | 2025/03/01組織改正および人事異動の件リリース | 2025-03-01 17:30:07 |
| 7538 | 3 | 2025/02/20組織改正および人事異動の件リリース | 2025-02-21 00:31:47 |