| 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 | 339 | 339 | 333 | 334 | 7,000 | -5 | 99% | 99% | 106% | ▼▼▼ | 99% | 102% | 93% | 98% | 100% |
| 20240726 | 336 | 337 | 333 | 333 | 3,500 | -1 | 100% | 99% | 50% | ▼▼▼▼ | 100% | 102% | 94% | 97% | 100% |
| 20240729 | 333 | 337 | 333 | 333 | 2,500 | 0 | 100% | 100% | 71% | -- | 99% | 96% | 95% | 97% | 100% |
| 20240730 | 337 | 337 | 333 | 333 | 8,200 | 0 | 100% | 99% | 328% | -- | 101% | 84% | 94% | 97% | 100% |
| 20240731 | 339 | 344 | 337 | 342 | 16,100 | 9 | 103% | 101% | 196% | ▲ | 99% | 85% | 94% | 100% | 103% |
| 20240801 | 341 | 341 | 334 | 339 | 7,500 | -3 | 99% | 99% | 47% | ▼ | 97% | 90% | 96% | 99% | 102% |
| 20240802 | 332 | 334 | 323 | 323 | 12,500 | -16 | 95% | 97% | 167% | ▼▼ | 88% | 94% | 101% | 94% | 100% |
| 20240805 | 318 | 318 | 265 | 279 | 60,600 | -44 | 86% | 88% | 485% | ▼▼▼ | 104% | 108% | 116% | 82% | 100% |
| 20240806 | 276 | 300 | 276 | 286 | 24,400 | 7 | 103% | 104% | 40% | ▲ | 103% | 106% | 114% | 84% | 103% |
| 20240807 | 281 | 299 | 281 | 289 | 17,400 | 3 | 101% | 103% | 71% | ▲▲ | 104% | 104% | 111% | 85% | 104% |
| 20240808 | 288 | 300 | 288 | 299 | 8,300 | 10 | 103% | 104% | 48% | ▲▲▲ | 99% | 100% | 106% | 87% | 107% |
| 20240809 | 302 | 302 | 289 | 299 | 9,800 | 0 | 100% | 99% | 118% | -- | 100% | 102% | 107% | 87% | 107% |
| 20240813 | 298 | 299 | 297 | 298 | 8,000 | -1 | 100% | 100% | 82% | ▼ | 99% | 104% | 107% | 87% | 107% |
| 20240814 | 300 | 300 | 295 | 297 | 3,500 | -1 | 100% | 99% | 44% | ▼▼ | 100% | 104% | 107% | 87% | 106% |
| 20240815 | 300 | 300 | 297 | 299 | 7,100 | 2 | 101% | 100% | 203% | ▲ | 101% | 104% | 107% | 87% | 107% |
| 20240816 | 299 | 303 | 299 | 303 | 12,400 | 4 | 101% | 101% | 175% | ▲▲ | 99% | 102% | 105% | 89% | 109% |
| 20240819 | 303 | 304 | 301 | 301 | 5,700 | -2 | 99% | 99% | 46% | ▼ | 102% | 103% | 105% | 88% | 108% |
| 20240820 | 305 | 311 | 302 | 311 | 15,100 | 10 | 103% | 102% | 265% | ▲ | 100% | 103% | 101% | 91% | 111% |
| 20240821 | 311 | 312 | 311 | 312 | 1,600 | 1 | 100% | 100% | 11% | ▲▲ | 99% | 102% | 99% | 91% | 112% |
| 20240822 | 314 | 314 | 310 | 310 | 1,100 | -2 | 99% | 99% | 69% | ▼ | 100% | 103% | 100% | 91% | 111% |
| 20240823 | 311 | 311 | 307 | 310 | 7,500 | 0 | 100% | 100% | 682% | -- | 100% | 103% | 99% | 91% | 111% |
| 20240826 | 312 | 314 | 308 | 313 | 4,800 | 3 | 101% | 100% | 64% | ▲ | 101% | 101% | 98% | 92% | 112% |
| 20240827 | 316 | 320 | 316 | 319 | 7,500 | 6 | 102% | 101% | 156% | ▲▲ | 99% | 100% | 97% | 93% | 114% |
| 20240828 | 319 | 319 | 315 | 317 | 10,800 | -2 | 99% | 99% | 144% | ▼ | 100% | 100% | 97% | 93% | 114% |
| 20240829 | 319 | 320 | 311 | 320 | 10,800 | 3 | 101% | 100% | 100% | ▲ | 101% | 100% | 99% | 94% | 115% |
| 20240830 | 314 | 319 | 314 | 317 | 2,100 | -3 | 99% | 101% | 19% | ▼ | 100% | 97% | 98% | 98% | 114% |
| 20240902 | 320 | 321 | 319 | 319 | 3,200 | 2 | 101% | 100% | 152% | ▲ | 100% | 96% | 98% | 100% | 114% |
| 20240903 | 319 | 320 | 319 | 319 | 3,000 | 0 | 100% | 100% | 94% | -- | 97% | 96% | 97% | 100% | 112% |
| 20240904 | 323 | 323 | 313 | 313 | 12,900 | -6 | 98% | 97% | 430% | ▼ | 99% | 99% | 100% | 98% | 108% |
| 20240905 | 312 | 312 | 304 | 309 | 9,100 | -4 | 99% | 99% | 71% | ▼▼ | 99% | 100% | 102% | 97% | 104% |
| 20240906 | 306 | 309 | 303 | 304 | 4,100 | -5 | 98% | 99% | 45% | ▼▼▼ | 99% | 100% | 102% | 95% | 102% |
| 20240909 | 307 | 307 | 300 | 305 | 6,200 | 1 | 100% | 99% | 151% | ▲ | 100% | 98% | 101% | 95% | 103% |
| 20240910 | 310 | 310 | 305 | 310 | 4,600 | 5 | 102% | 100% | 74% | ▲▲ | 101% | 101% | 102% | 97% | 104% |
| 20240911 | 305 | 307 | 305 | 307 | 8,300 | -3 | 99% | 101% | 180% | ▼ | 100% | 100% | 102% | 96% | 103% |
| 20240912 | 307 | 310 | 301 | 306 | 4,600 | -1 | 100% | 100% | 55% | ▼▼ | 99% | 101% | 102% | 96% | 102% |
| 20240913 | 306 | 306 | 304 | 304 | 700 | -2 | 99% | 99% | 15% | ▼▼▼ | 100% | 102% | 102% | 95% | 101% |
| 20240917 | 303 | 305 | 303 | 304 | 1,600 | 0 | 100% | 100% | 229% | -- | 101% | 101% | 102% | 95% | 100% |
| 20240918 | 305 | 308 | 305 | 308 | 400 | 4 | 101% | 101% | 25% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20240919 | 309 | 309 | 307 | 308 | 1,700 | 0 | 100% | 100% | 425% | -- | 101% | 99% | 101% | 96% | 101% |
| 20240920 | 308 | 311 | 308 | 310 | 5,400 | 2 | 101% | 101% | 318% | ▲ | 98% | 99% | 98% | 97% | 102% |
| 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% | 99% | 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% | 0% | 99% | 102% |
| 20241008 | 309 | 309 | 307 | 309 | 1,800 | -1 | 100% | 100% | 64% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20241009 | 309 | 309 | 306 | 306 | 500 | -3 | 99% | 99% | 28% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241010 | 305 | 305 | 304 | 304 | 11,700 | -2 | 99% | 100% | 2340% | ▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241011 | 304 | 305 | 304 | 304 | 1,800 | 0 | 100% | 100% | 15% | -- | 100% | 100% | 0% | 97% | 100% |
| 20241015 | 305 | 307 | 305 | 305 | 4,000 | 1 | 100% | 100% | 222% | ▲ | 100% | 99% | 0% | 98% | 100% |
| 20241016 | 305 | 306 | 305 | 306 | 1,800 | 1 | 100% | 100% | 45% | ▲▲ | 99% | 98% | 0% | 98% | 101% |
| 20241017 | 308 | 308 | 304 | 304 | 1,600 | -2 | 99% | 99% | 89% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 305 | 305 | 305 | 305 | 2,100 | 1 | 100% | 100% | 131% | ▲ | 99% | 0% | 0% | 98% | 100% |
| 20241021 | 305 | 305 | 303 | 303 | 2,700 | -2 | 99% | 99% | 129% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241022 | 303 | 305 | 302 | 303 | 3,900 | 0 | 100% | 100% | 144% | -- | % | % | % | 97% | 100% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 02:24:43 |
| 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 | 年末向け商品展示会を開催しました｜お知らせ（トピックス）｜株式会社大水 | 2024-10-10 20:28:56 |
| 7538 | 3 | 年末用加工食品展示会を開催しました｜お知らせ（トピックス）｜株式会社大水 | 2024-09-14 13:30:46 |
| 7538 | 3 | 最新の委託手数料の受領状況及び奨励金等の交付状況を公表しました｜お知らせ（トピックス）｜株式会社大水 | 2024-08-05 19:29:01 |