| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250210 | 427 | 429 | 423 | 429 | 5,800 | 4 | 101% | 100% | 387% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20250212 | 427 | 430 | 426 | 426 | 3,800 | -3 | 99% | 100% | 66% | ▼ | 100% | 100% | 98% | 99% | 102% |
| 20250213 | 427 | 430 | 425 | 428 | 2,700 | 2 | 100% | 100% | 71% | ▲ | 100% | 100% | 97% | 100% | 103% |
| 20250214 | 428 | 429 | 423 | 428 | 3,200 | 0 | 100% | 100% | 119% | -- | 99% | 102% | 97% | 100% | 103% |
| 20250217 | 430 | 430 | 425 | 426 | 3,600 | -2 | 100% | 99% | 113% | ▼ | 100% | 103% | 98% | 99% | 101% |
| 20250218 | 427 | 428 | 427 | 428 | 600 | 2 | 100% | 100% | 17% | ▲ | 100% | 103% | 98% | 100% | 102% |
| 20250219 | 426 | 429 | 423 | 428 | 3,900 | 0 | 100% | 100% | 650% | -- | 100% | 100% | 98% | 100% | 102% |
| 20250220 | 428 | 428 | 426 | 428 | 1,200 | 0 | 100% | 100% | 31% | -- | 102% | 99% | 97% | 100% | 102% |
| 20250225 | 431 | 439 | 430 | 438 | 6,300 | 10 | 102% | 102% | 525% | ▲ | 100% | 96% | 96% | 100% | 104% |
| 20250226 | 437 | 442 | 436 | 439 | 6,700 | 1 | 100% | 100% | 106% | ▲▲ | 99% | 96% | 97% | 100% | 104% |
| 20250227 | 430 | 430 | 423 | 426 | 3,900 | -13 | 97% | 99% | 58% | ▼ | 100% | 96% | 98% | 97% | 101% |
| 20250228 | 427 | 427 | 423 | 426 | 1,800 | 0 | 100% | 100% | 46% | -- | 99% | 98% | 99% | 97% | 101% |
| 20250303 | 423 | 423 | 414 | 420 | 5,800 | -6 | 99% | 99% | 322% | ▼ | 101% | 101% | 102% | 96% | 100% |
| 20250304 | 409 | 416 | 409 | 414 | 10,900 | -6 | 99% | 101% | 188% | ▼▼ | 98% | 101% | 102% | 94% | 100% |
| 20250305 | 411 | 414 | 401 | 404 | 15,100 | -10 | 98% | 98% | 139% | ▼▼▼ | 102% | 102% | 104% | 92% | 100% |
| 20250306 | 404 | 412 | 404 | 412 | 5,200 | 8 | 102% | 102% | 34% | ▲ | 100% | 101% | 102% | 94% | 102% |
| 20250307 | 412 | 414 | 409 | 414 | 1,300 | 2 | 100% | 100% | 25% | ▲▲ | 100% | 100% | 101% | 94% | 102% |
| 20250310 | 415 | 417 | 411 | 415 | 1,700 | 1 | 100% | 100% | 131% | ▲▲▲ | 100% | 102% | 102% | 95% | 103% |
| 20250311 | 410 | 415 | 409 | 411 | 2,700 | -4 | 99% | 100% | 159% | ▼ | 100% | 102% | 102% | 94% | 102% |
| 20250312 | 411 | 413 | 408 | 413 | 2,300 | 2 | 100% | 100% | 85% | ▲ | 100% | 101% | 102% | 94% | 102% |
| 20250313 | 413 | 415 | 412 | 415 | 700 | 2 | 100% | 100% | 30% | ▲▲ | 101% | 101% | 102% | 95% | 103% |
| 20250314 | 412 | 415 | 405 | 415 | 5,100 | 0 | 100% | 101% | 729% | -- | 100% | 100% | 101% | 95% | 103% |
| 20250317 | 415 | 418 | 408 | 417 | 4,300 | 2 | 100% | 100% | 84% | ▲ | 100% | 100% | 101% | 95% | 103% |
| 20250318 | 417 | 418 | 414 | 418 | 500 | 1 | 100% | 100% | 12% | ▲▲ | 100% | 100% | 101% | 95% | 103% |
| 20250319 | 415 | 418 | 413 | 416 | 1,000 | -2 | 100% | 100% | 200% | ▼ | 100% | 100% | 101% | 95% | 103% |
| 20250321 | 416 | 418 | 414 | 417 | 1,500 | 1 | 100% | 100% | 150% | ▲ | 100% | 100% | 101% | 95% | 103% |
| 20250324 | 415 | 415 | 410 | 414 | 2,400 | -3 | 99% | 100% | 160% | ▼ | 101% | 101% | 105% | 94% | 102% |
| 20250325 | 413 | 417 | 412 | 416 | 1,500 | 2 | 100% | 101% | 63% | ▲ | 100% | 101% | 105% | 95% | 103% |
| 20250326 | 414 | 417 | 414 | 416 | 800 | 0 | 100% | 100% | 53% | -- | 101% | 102% | 106% | 95% | 103% |
| 20250327 | 411 | 417 | 411 | 417 | 2,300 | 1 | 100% | 101% | 288% | ▲ | 100% | 101% | 104% | 98% | 103% |
| 20250328 | 417 | 417 | 410 | 416 | 1,800 | -1 | 100% | 100% | 78% | ▼ | 100% | 100% | 105% | 98% | 103% |
| 20250331 | 415 | 416 | 415 | 416 | 1,900 | 0 | 100% | 100% | 106% | -- | 101% | 100% | 105% | 99% | 103% |
| 20250401 | 415 | 421 | 414 | 418 | 2,200 | 2 | 100% | 101% | 116% | ▲ | 101% | 100% | 104% | 100% | 103% |
| 20250402 | 417 | 421 | 416 | 420 | 3,700 | 2 | 100% | 101% | 168% | ▲▲ | 100% | 100% | 104% | 100% | 104% |
| 20250403 | 416 | 418 | 412 | 415 | 3,800 | -5 | 99% | 100% | 103% | ▼ | 100% | 101% | 105% | 99% | 101% |
| 20250404 | 413 | 414 | 410 | 413 | 3,300 | -2 | 100% | 100% | 87% | ▼▼ | 101% | 102% | 106% | 98% | 100% |
| 20250408 | 411 | 415 | 407 | 415 | 2,300 | 2 | 100% | 101% | 70% | ▲ | 100% | 100% | 98% | 99% | 101% |
| 20250409 | 415 | 415 | 409 | 414 | 1,700 | -1 | 100% | 100% | 74% | ▼ | 95% | 95% | 91% | 99% | 101% |
| 20250410 | 435 | 435 | 411 | 415 | 10,300 | 1 | 100% | 95% | 606% | ▲ | 105% | 101% | 99% | 99% | 100% |
| 20250411 | 400 | 419 | 400 | 419 | 6,800 | 4 | 101% | 105% | 66% | ▲▲ | 100% | 96% | 94% | 100% | 101% |
| 20250414 | 419 | 419 | 415 | 417 | 1,700 | -2 | 100% | 100% | 25% | ▼ | 99% | 97% | 94% | 99% | 101% |
| 20250415 | 418 | 420 | 415 | 415 | 700 | -2 | 100% | 99% | 41% | ▼▼ | 94% | 103% | 94% | 99% | 100% |
| 20250416 | 420 | 473 | 386 | 396 | 130,000 | -19 | 95% | 94% | 18571% | ▼▼▼ | 102% | 110% | 100% | 94% | 100% |
| 20250417 | 396 | 405 | 396 | 403 | 17,700 | 7 | 102% | 102% | 14% | ▲ | 100% | 100% | 97% | 96% | 102% |
| 20250418 | 403 | 405 | 397 | 402 | 10,100 | -1 | 100% | 100% | 57% | ▼ | 100% | 99% | 97% | 96% | 102% |
| 20250421 | 403 | 405 | 400 | 405 | 3,300 | 3 | 101% | 100% | 33% | ▲ | 107% | 97% | 97% | 96% | 102% |
| 20250422 | 405 | 485 | 402 | 434 | 1,087,200 | 29 | 107% | 107% | 32945% | ▲▲ | 92% | 89% | 0% | 100% | 110% |
| 20250423 | 442 | 495 | 405 | 405 | 1,131,000 | -29 | 93% | 92% | 104% | ▼ | 97% | 95% | 0% | 93% | 102% |
| 20250424 | 409 | 410 | 397 | 397 | 87,100 | -8 | 98% | 97% | 8% | ▼▼ | 99% | 99% | 0% | 91% | 100% |
| 20250425 | 398 | 400 | 393 | 394 | 37,800 | -3 | 99% | 99% | 43% | ▼▼▼ | 99% | 100% | 0% | 91% | 100% |
| 20250428 | 395 | 397 | 391 | 393 | 14,300 | -1 | 100% | 99% | 38% | ▼▼▼▼ | 99% | 100% | 0% | 91% | 100% |
| 20250430 | 393 | 395 | 388 | 388 | 36,600 | -5 | 99% | 99% | 256% | ▼▼▼▼▼ | 100% | 101% | 0% | 89% | 100% |
| 20250501 | 387 | 393 | 387 | 388 | 24,200 | 0 | 100% | 100% | 66% | -- | 102% | 101% | 0% | 89% | 100% |
| 20250502 | 388 | 395 | 388 | 395 | 29,600 | 7 | 102% | 102% | 122% | ▲ | 99% | 0% | 0% | 91% | 102% |
| 20250507 | 394 | 395 | 383 | 389 | 33,600 | -6 | 98% | 99% | 114% | ▼ | 101% | 0% | 0% | 90% | 100% |
| 20250508 | 390 | 396 | 388 | 392 | 16,500 | 3 | 101% | 101% | 49% | ▲ | 100% | 0% | 0% | 90% | 101% |
| 20250509 | 392 | 395 | 389 | 392 | 8,900 | 0 | 100% | 100% | 54% | -- | % | % | % | 90% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 0 | 190,800 | 0 | 131,200 | 0 | 59,600 |
| 2025-04-25 | 0 | 201,000 | 0 | 136,800 | 0 | 64,200 |
| 2025-04-18 | 0 | 137,100 | 0 | 118,800 | 0 | 18,300 |
| 2025-04-11 | 0 | 126,300 | 0 | 118,200 | 0 | 8,100 |
| 2025-04-04 | 0 | 128,300 | 0 | 118,400 | 0 | 9,900 |
| 2025-03-28 | 0 | 127,500 | 0 | 118,500 | 0 | 9,000 |
| 2025-03-21 | 0 | 127,600 | 0 | 118,500 | 0 | 9,100 |
| 2025-03-14 | 0 | 127,600 | 0 | 118,400 | 0 | 9,200 |
| 2025-03-07 | 0 | 128,700 | 0 | 119,400 | 0 | 9,300 |
| 2025-02-28 | 0 | 130,600 | 0 | 119,000 | 0 | 11,600 |
| 2025-02-21 | 0 | 130,700 | 0 | 118,300 | 0 | 12,400 |
| 2025-02-14 | 0 | 132,800 | 0 | 118,900 | 0 | 13,900 |
| 2025-02-07 | 0 | 132,700 | 0 | 119,000 | 0 | 13,700 |
| 2025-01-31 | 0 | 133,400 | 0 | 118,800 | 0 | 14,600 |
| 2025-01-24 | 0 | 133,300 | 0 | 119,100 | 0 | 14,200 |
| 2025-01-17 | 0 | 133,400 | 0 | 118,700 | 0 | 14,700 |
| 2025-01-10 | 300 | 134,300 | 300 | 118,400 | 0 | 15,900 |
| 2024-12-27 | 0 | 133,300 | 0 | 118,100 | 0 | 15,200 |
| 2024-12-20 | 0 | 133,700 | 0 | 117,400 | 0 | 16,300 |
| 2024-12-13 | 0 | 137,200 | 0 | 119,400 | 0 | 17,800 |
| 2024-12-06 | 0 | 136,600 | 0 | 119,700 | 0 | 16,900 |
| 2024-11-29 | 0 | 137,100 | 0 | 119,900 | 0 | 17,200 |
| 2024-11-22 | 0 | 136,100 | 0 | 119,500 | 0 | 16,600 |
| 2024-11-15 | 0 | 136,600 | 0 | 119,600 | 0 | 17,000 |
| 2024-11-08 | 0 | 136,700 | 0 | 119,600 | 0 | 17,100 |
| 2024-11-01 | 0 | 137,200 | 0 | 119,700 | 0 | 17,500 |
| 2024-10-25 | 0 | 137,100 | 0 | 119,600 | 0 | 17,500 |
| 2024-10-18 | 0 | 137,200 | 0 | 119,100 | 0 | 18,100 |
| 2024-10-11 | 0 | 137,200 | 0 | 119,500 | 0 | 17,700 |
| 2024-10-04 | 0 | 130,900 | 0 | 119,200 | 0 | 11,700 |
| 2024-09-27 | 0 | 130,500 | 0 | 120,200 | 0 | 10,300 |
| 2024-09-20 | 0 | 130,000 | 0 | 119,800 | 0 | 10,200 |
| 2024-09-13 | 0 | 130,500 | 0 | 120,100 | 0 | 10,400 |
| 2024-09-06 | 0 | 131,100 | 0 | 119,700 | 0 | 11,400 |
| 2024-08-30 | 0 | 133,300 | 0 | 119,400 | 0 | 13,900 |
| 2024-08-23 | 0 | 133,500 | 0 | 118,400 | 0 | 15,100 |
| 2024-08-16 | 0 | 134,900 | 0 | 120,000 | 0 | 14,900 |
| 2024-08-09 | 0 | 134,900 | 0 | 119,800 | 0 | 15,100 |
| 2024-08-02 | 0 | 138,600 | 0 | 123,500 | 0 | 15,100 |
| 2024-07-26 | 0 | 140,000 | 0 | 123,500 | 0 | 16,500 |
| 2024-07-19 | 0 | 145,000 | 0 | 123,200 | 0 | 21,800 |
| 2024-07-12 | 0 | 155,000 | 0 | 130,400 | 0 | 24,600 |
| 2024-07-05 | 0 | 155,000 | 0 | 130,700 | 0 | 24,300 |
| 2024-06-28 | 0 | 151,500 | 0 | 129,500 | 0 | 22,000 |
| 2024-06-21 | 0 | 150,600 | 0 | 128,400 | 0 | 22,200 |
| 2024-06-14 | 0 | 150,100 | 0 | 127,700 | 0 | 22,400 |
| 2024-06-07 | 0 | 147,200 | 0 | 125,800 | 0 | 21,400 |
| 2024-05-31 | 0 | 147,800 | 0 | 126,000 | 0 | 21,800 |
| 2024-05-24 | 0 | 146,900 | 0 | 125,000 | 0 | 21,900 |
| 2024-05-17 | 0 | 146,000 | 0 | 124,600 | 0 | 21,400 |
| 2024-05-10 | 0 | 145,500 | 0 | 124,100 | 0 | 21,400 |
| 2024-05-02 | 0 | 144,600 | 0 | 123,500 | 0 | 21,100 |
| 2024-04-26 | 0 | 144,800 | 0 | 123,600 | 0 | 21,200 |
| 2024-04-19 | 0 | 145,900 | 0 | 124,100 | 0 | 21,800 |
| 2024-04-12 | 0 | 145,900 | 0 | 123,700 | 0 | 22,200 |
| 2024-04-05 | 0 | 146,500 | 0 | 122,300 | 0 | 24,200 |
| 2024-03-29 | 0 | 145,500 | 0 | 122,100 | 0 | 23,400 |
| 2024-03-22 | 0 | 148,500 | 0 | 123,300 | 0 | 25,200 |
| 2024-03-15 | 0 | 150,200 | 0 | 124,600 | 0 | 25,600 |
| 2024-03-08 | 0 | 152,100 | 0 | 124,300 | 0 | 27,800 |
| 2024-03-01 | 0 | 143,500 | 0 | 123,700 | 0 | 19,800 |
| 2024-02-22 | 0 | 143,400 | 0 | 125,000 | 0 | 18,400 |
| 2024-02-16 | 0 | 143,200 | 0 | 124,600 | 0 | 18,600 |
| 2024-02-09 | 0 | 148,400 | 0 | 123,500 | 0 | 24,900 |
| 2024-02-02 | 0 | 140,300 | 0 | 124,200 | 0 | 16,100 |
| 2024-01-26 | 0 | 142,000 | 0 | 123,000 | 0 | 19,000 |
| 2024-01-19 | 0 | 142,900 | 0 | 124,500 | 0 | 18,400 |
| 2024-01-12 | 0 | 141,500 | 0 | 124,600 | 0 | 16,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250410 | 15:30 | 大和 | 2025年２月期 決算短信〔日本基準〕（連結） |
| 20250410 | 15:30 | 大和 | 通期業績予想値と実績値との差異および剰余金の配当（無配）に関するお知らせ |
| 20250109 | 15:30 | 大和 | 2025年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241010 | 15:30 | 大和 | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241004 | 15:30 | 大和 | 第2四半期（中間期）及び通期業績予想の修正に関するお知らせ |
| 20240711 | 15:30 | 大和 | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240411 | 15:30 | 大和 | 2024年2月期決算短信〔日本基準〕（連結） |
| 20240411 | 15:30 | 大和 | 通期業績予想値と実績値との差異及び繰延税金資産の計上に関するお知らせ |
| 20240227 | 15:30 | 大和 | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240216 | 15:30 | 大和 | 取締役の辞任に関するお知らせ |
| 20240111 | 15:30 | 大和 | 2024年２月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SOCH | 350 | 2024-01-29 15:09 | 株式会社大和 | バークレイズ・キャピタル・セキュリティーズ・リミテッド | 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 |
|---|---|---|---|
| 8247 | 2 | コーポレート・ガバナンス | 株式会社 大和 | 2024-06-19 08:32:45 |
| 8247 | 2 | 株式情報 | 株式会社 大和 | 2024-06-19 08:32:44 |
| 8247 | 2 | 財務情報 | 株式会社 大和 | 2024-06-19 08:32:43 |
| 8247 | 2 | 中期経営計画 | 株式会社 大和 | 2024-06-19 08:32:42 |
| 8247 | 2 | IR情報 | 株式会社 大和 | 2024-06-19 08:32:41 |
| 8247 | 2 | ニュースリリース | 株式会社 大和 | 2024-06-19 08:32:39 |
| 8247 | 2 | 株主名簿管理人変更のお知らせ | 2024-06-18 22:56:09 |
| 8247 | 2 | 株主名簿管理人および同事務取扱場所変更のお知らせ | 2024-06-18 22:56:08 |
| 8247 | 2 | 特別口座の口座管理機関変更のお知らせ | 2024-06-18 22:56:07 |
| 8247 | 2 | 株式併合に関する公告 | 2024-06-18 22:56:06 |