| 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 | 814 | 814 | 761 | 770 | 7,800 | -39 | 95% | 95% | 355% | ▼▼ | 100% | 95% | 94% | 93% | 104% |
| 20240925 | 770 | 784 | 758 | 772 | 3,900 | 2 | 100% | 100% | 50% | ▲ | 102% | 97% | 94% | 93% | 105% |
| 20240926 | 759 | 780 | 758 | 774 | 7,600 | 2 | 100% | 102% | 195% | ▲▲ | 93% | 95% | 89% | 93% | 105% |
| 20240927 | 784 | 814 | 690 | 730 | 36,700 | -44 | 94% | 93% | 483% | ▼ | 100% | 102% | 96% | 88% | 100% |
| 20240930 | 730 | 731 | 721 | 730 | 10,300 | 0 | 100% | 100% | 28% | -- | 100% | 103% | 97% | 88% | 100% |
| 20241001 | 726 | 742 | 721 | 728 | 5,300 | -2 | 100% | 100% | 51% | ▼ | 103% | 101% | 98% | 88% | 100% |
| 20241002 | 716 | 745 | 716 | 740 | 9,000 | 12 | 102% | 103% | 170% | ▲ | 100% | 97% | 94% | 89% | 102% |
| 20241003 | 743 | 758 | 722 | 741 | 9,100 | 1 | 100% | 100% | 101% | ▲▲ | 101% | 97% | 94% | 89% | 102% |
| 20241004 | 742 | 758 | 736 | 747 | 3,500 | 6 | 101% | 101% | 38% | ▲▲▲ | 97% | 96% | 93% | 90% | 103% |
| 20241007 | 746 | 747 | 711 | 724 | 12,000 | -23 | 97% | 97% | 343% | ▼ | 99% | 96% | 97% | 87% | 100% |
| 20241008 | 722 | 726 | 714 | 715 | 4,400 | -9 | 99% | 99% | 37% | ▼▼ | 101% | 97% | 97% | 86% | 100% |
| 20241009 | 717 | 724 | 715 | 723 | 2,400 | 8 | 101% | 101% | 55% | ▲ | 98% | 97% | 96% | 87% | 101% |
| 20241010 | 724 | 726 | 711 | 713 | 2,400 | -10 | 99% | 98% | 100% | ▼ | 96% | 97% | 97% | 86% | 100% |
| 20241011 | 722 | 722 | 695 | 696 | 13,700 | -17 | 98% | 96% | 571% | ▼▼ | 98% | 98% | 99% | 84% | 100% |
| 20241015 | 704 | 711 | 687 | 687 | 2,700 | -9 | 99% | 98% | 20% | ▼▼▼ | 100% | 98% | 100% | 83% | 100% |
| 20241016 | 697 | 700 | 685 | 699 | 2,900 | 12 | 102% | 100% | 107% | ▲ | 100% | 96% | 99% | 85% | 102% |
| 20241017 | 704 | 708 | 701 | 701 | 1,100 | 2 | 100% | 100% | 38% | ▲▲ | 100% | 96% | 99% | 85% | 102% |
| 20241018 | 696 | 702 | 692 | 693 | 1,300 | -8 | 99% | 100% | 118% | ▼ | 98% | 95% | 100% | 85% | 101% |
| 20241021 | 700 | 700 | 683 | 686 | 1,000 | -7 | 99% | 98% | 77% | ▼▼ | 98% | 99% | 102% | 85% | 100% |
| 20241022 | 686 | 689 | 673 | 673 | 4,700 | -13 | 98% | 98% | 470% | ▼▼▼ | 100% | 103% | 105% | 87% | 100% |
| 20241023 | 673 | 689 | 670 | 670 | 6,000 | -3 | 100% | 100% | 128% | ▼▼▼▼ | 100% | 104% | 105% | 87% | 100% |
| 20241024 | 670 | 690 | 667 | 667 | 3,400 | -3 | 100% | 100% | 57% | ▼▼▼▼▼ | 100% | 104% | 106% | 86% | 100% |
| 20241025 | 667 | 667 | 667 | 667 | 700 | 0 | 100% | 100% | 21% | -- | 102% | 104% | 106% | 89% | 100% |
| 20241028 | 667 | 680 | 661 | 680 | 2,700 | 13 | 102% | 102% | 386% | ▲ | 102% | 100% | 104% | 91% | 102% |
| 20241029 | 680 | 696 | 680 | 696 | 800 | 16 | 102% | 102% | 30% | ▲▲ | 100% | 96% | 102% | 93% | 104% |
| 20241030 | 696 | 697 | 696 | 697 | 400 | 1 | 100% | 100% | 50% | ▲▲▲ | 100% | 99% | 102% | 93% | 104% |
| 20241031 | 696 | 696 | 683 | 695 | 4,800 | -2 | 100% | 100% | 1200% | ▼ | 100% | 100% | 104% | 93% | 104% |
| 20241101 | 685 | 685 | 671 | 682 | 1,100 | -13 | 98% | 100% | 23% | ▼▼ | 97% | 99% | 105% | 91% | 102% |
| 20241105 | 687 | 687 | 667 | 667 | 800 | -15 | 98% | 97% | 73% | ▼▼▼ | 100% | 103% | 108% | 92% | 100% |
| 20241106 | 667 | 671 | 667 | 667 | 2,100 | 0 | 100% | 100% | 263% | -- | 100% | 100% | 105% | 92% | 100% |
| 20241107 | 687 | 687 | 687 | 687 | 500 | 20 | 103% | 100% | 24% | ▲ | 98% | 99% | 104% | 95% | 103% |
| 20241108 | 690 | 690 | 672 | 677 | 1,700 | -10 | 99% | 98% | 340% | ▼ | 98% | 101% | 106% | 95% | 101% |
| 20241111 | 677 | 677 | 665 | 666 | 3,200 | -11 | 98% | 98% | 188% | ▼▼ | 102% | 104% | 108% | 95% | 100% |
| 20241112 | 669 | 689 | 669 | 684 | 2,500 | 18 | 103% | 102% | 78% | ▲ | 100% | 102% | 106% | 98% | 103% |
| 20241113 | 683 | 688 | 679 | 681 | 2,300 | -3 | 100% | 100% | 92% | ▼ | 97% | 101% | 106% | 97% | 102% |
| 20241114 | 701 | 701 | 671 | 679 | 9,500 | -2 | 100% | 97% | 413% | ▼▼ | 101% | 104% | 109% | 97% | 102% |
| 20241115 | 679 | 691 | 679 | 687 | 3,800 | 8 | 101% | 101% | 40% | ▲ | 101% | 102% | 107% | 99% | 103% |
| 20241118 | 691 | 705 | 691 | 698 | 4,800 | 11 | 102% | 101% | 126% | ▲▲ | 99% | 101% | 105% | 100% | 105% |
| 20241119 | 703 | 703 | 698 | 698 | 700 | 0 | 100% | 99% | 15% | -- | 101% | 101% | 106% | 100% | 105% |
| 20241120 | 698 | 718 | 698 | 706 | 2,600 | 8 | 101% | 101% | 371% | ▲ | 100% | 101% | 105% | 100% | 106% |
| 20241121 | 706 | 708 | 705 | 705 | 2,900 | -1 | 100% | 100% | 112% | ▼ | 100% | 101% | 105% | 100% | 106% |
| 20241122 | 706 | 714 | 706 | 708 | 2,500 | 3 | 100% | 100% | 86% | ▲ | 100% | 100% | 105% | 100% | 106% |
| 20241125 | 708 | 713 | 707 | 707 | 2,200 | -1 | 100% | 100% | 88% | ▼ | 100% | 101% | 105% | 100% | 106% |
| 20241126 | 708 | 709 | 707 | 707 | 2,600 | 0 | 100% | 100% | 118% | -- | 100% | 102% | 105% | 100% | 106% |
| 20241127 | 708 | 710 | 707 | 710 | 1,800 | 3 | 100% | 100% | 69% | ▲ | 99% | 101% | 101% | 100% | 107% |
| 20241128 | 710 | 710 | 704 | 704 | 1,100 | -6 | 99% | 99% | 61% | ▼ | 100% | 102% | 102% | 99% | 106% |
| 20241129 | 705 | 708 | 705 | 705 | 3,000 | 1 | 100% | 100% | 273% | ▲ | 101% | 101% | 100% | 99% | 106% |
| 20241202 | 714 | 726 | 714 | 718 | 5,700 | 13 | 102% | 101% | 190% | ▲▲ | 100% | 101% | 99% | 100% | 108% |
| 20241203 | 718 | 726 | 717 | 720 | 7,700 | 2 | 100% | 100% | 135% | ▲▲▲ | 100% | 101% | 99% | 100% | 108% |
| 20241204 | 720 | 729 | 719 | 720 | 1,100 | 0 | 100% | 100% | 14% | -- | 100% | 103% | 97% | 100% | 108% |
| 20241205 | 720 | 720 | 720 | 720 | 300 | 0 | 100% | 100% | 27% | -- | 100% | 103% | 94% | 100% | 108% |
| 20241206 | 720 | 729 | 719 | 720 | 4,600 | 0 | 100% | 100% | 1533% | -- | 99% | 98% | 0% | 100% | 108% |
| 20241209 | 735 | 735 | 720 | 725 | 2,300 | 5 | 101% | 99% | 50% | ▲ | 100% | 99% | 0% | 100% | 107% |
| 20241210 | 725 | 725 | 724 | 724 | 700 | -1 | 100% | 100% | 30% | ▼ | 102% | 99% | 0% | 100% | 107% |
| 20241211 | 723 | 745 | 720 | 740 | 11,100 | 16 | 102% | 102% | 1586% | ▲ | 97% | 96% | 0% | 100% | 109% |
| 20241212 | 740 | 740 | 713 | 720 | 1,400 | -20 | 97% | 97% | 13% | ▼ | 100% | 99% | 0% | 97% | 105% |
| 20241213 | 720 | 720 | 717 | 720 | 600 | 0 | 100% | 100% | 43% | -- | 99% | 96% | 0% | 97% | 103% |
| 20241216 | 724 | 724 | 716 | 716 | 1,800 | -4 | 99% | 99% | 300% | ▼ | 100% | 95% | 0% | 97% | 103% |
| 20241217 | 714 | 715 | 713 | 713 | 700 | -3 | 100% | 100% | 39% | ▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241218 | 715 | 719 | 712 | 713 | 4,000 | 0 | 100% | 100% | 571% | -- | 98% | 0% | 0% | 96% | 101% |
| 20241219 | 713 | 713 | 682 | 696 | 2,700 | -17 | 98% | 98% | 68% | ▼ | 98% | 0% | 0% | 94% | 100% |
| 20241220 | 694 | 696 | 677 | 677 | 2,200 | -19 | 97% | 98% | 81% | ▼▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 62,700 | 0 | 28,200 | 0 | 34,500 |
| 2024-12-06 | 0 | 61,200 | 0 | 27,700 | 0 | 33,500 |
| 2024-11-29 | 0 | 61,400 | 0 | 28,200 | 0 | 33,200 |
| 2024-11-22 | 0 | 59,200 | 0 | 26,900 | 0 | 32,300 |
| 2024-11-15 | 0 | 59,900 | 0 | 27,000 | 0 | 32,900 |
| 2024-11-08 | 0 | 58,800 | 0 | 25,500 | 0 | 33,300 |
| 2024-11-01 | 0 | 58,500 | 0 | 25,500 | 0 | 33,000 |
| 2024-10-25 | 0 | 59,700 | 0 | 25,500 | 0 | 34,200 |
| 2024-10-18 | 0 | 62,300 | 0 | 24,500 | 0 | 37,800 |
| 2024-10-11 | 0 | 63,000 | 0 | 24,200 | 0 | 38,800 |
| 2024-10-04 | 0 | 64,200 | 0 | 23,500 | 0 | 40,700 |
| 2024-09-27 | 0 | 56,600 | 0 | 24,900 | 0 | 31,700 |
| 2024-09-20 | 0 | 66,300 | 0 | 25,800 | 0 | 40,500 |
| 2024-09-13 | 0 | 58,900 | 0 | 25,900 | 0 | 33,000 |
| 2024-09-06 | 0 | 56,900 | 0 | 18,900 | 0 | 38,000 |
| 2024-08-30 | 0 | 55,500 | 0 | 12,700 | 0 | 42,800 |
| 2024-08-23 | 0 | 48,300 | 0 | 12,900 | 0 | 35,400 |
| 2024-08-16 | 0 | 33,100 | 0 | 10,900 | 0 | 22,200 |
| 2024-08-09 | 0 | 36,300 | 0 | 11,000 | 0 | 25,300 |
| 2024-08-02 | 0 | 33,900 | 0 | 12,000 | 0 | 21,900 |
| 2024-07-26 | 0 | 35,600 | 0 | 11,900 | 0 | 23,700 |
| 2024-07-19 | 0 | 37,900 | 0 | 11,900 | 0 | 26,000 |
| 2024-07-12 | 0 | 37,400 | 0 | 11,800 | 0 | 25,600 |
| 2024-07-05 | 0 | 39,500 | 0 | 11,800 | 0 | 27,700 |
| 2024-06-28 | 0 | 40,400 | 0 | 11,900 | 0 | 28,500 |
| 2024-06-21 | 0 | 39,500 | 0 | 11,900 | 0 | 27,600 |
| 2024-06-14 | 0 | 39,600 | 0 | 12,200 | 0 | 27,400 |
| 2024-06-07 | 0 | 40,500 | 0 | 12,100 | 0 | 28,400 |
| 2024-05-31 | 0 | 42,000 | 0 | 12,000 | 0 | 30,000 |
| 2024-05-24 | 0 | 42,800 | 0 | 12,100 | 0 | 30,700 |
| 2024-05-17 | 0 | 46,200 | 0 | 13,800 | 0 | 32,400 |
| 2024-05-10 | 0 | 47,900 | 0 | 11,900 | 0 | 36,000 |
| 2024-05-02 | 0 | 46,900 | 0 | 12,000 | 0 | 34,900 |
| 2024-04-26 | 0 | 47,100 | 0 | 11,800 | 0 | 35,300 |
| 2024-04-19 | 0 | 48,800 | 0 | 10,800 | 0 | 38,000 |
| 2024-04-12 | 0 | 48,200 | 0 | 10,300 | 0 | 37,900 |
| 2024-04-05 | 0 | 53,600 | 0 | 14,700 | 0 | 38,900 |
| 2024-03-29 | 0 | 55,700 | 0 | 14,800 | 0 | 40,900 |
| 2024-03-22 | 0 | 54,600 | 0 | 15,400 | 0 | 39,200 |
| 2024-03-15 | 0 | 55,700 | 0 | 15,700 | 0 | 40,000 |
| 2024-03-08 | 0 | 53,700 | 0 | 13,800 | 0 | 39,900 |
| 2024-03-01 | 0 | 50,600 | 0 | 14,300 | 0 | 36,300 |
| 2024-02-22 | 0 | 49,300 | 0 | 13,900 | 0 | 35,400 |
| 2024-02-16 | 0 | 54,900 | 0 | 15,700 | 0 | 39,200 |
| 2024-02-09 | 0 | 56,300 | 0 | 16,400 | 0 | 39,900 |
| 2024-02-02 | 0 | 58,400 | 0 | 14,500 | 0 | 43,900 |
| 2024-01-26 | 0 | 60,000 | 0 | 13,200 | 0 | 46,800 |
| 2024-01-19 | 0 | 66,500 | 0 | 15,300 | 0 | 51,200 |
| 2024-01-12 | 0 | 60,900 | 0 | 14,900 | 0 | 46,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 15:40 | 大和自交 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 15:40 | 大和自交 | 業績予想の修正に関するお知らせ |
| 20241113 | 15:40 | 大和自交 | 自己株式取得に係る事項の決定に関するお知らせ （会社法第165条第２項の規定による定款の定めに基づく自己株式の取得） |
| 20241113 | 15:40 | 大和自交 | 十全交通株式会社株式の取得(子会社化)に関するお知らせ |
| 20240814 | 15:20 | 大和自交 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:20 | 大和自交 | 当社取締役及び従業員並びに当社子会社取締役及び従業員に対する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及び一部失権に関するお知らせ |
| 20240710 | 15:00 | 大和自交 | 当社取締役及び従業員並びに当社子会社取締役及び従業員に対する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 |
| 20240604 | 15:30 | 大和自交 | (訂正・数値データ訂正) 「2024年３月期 決算短信〔日本基準〕(連結)」の一部訂正について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9082 | 1 | サービスTOP | 大和自動車交通 | 2024-12-21 14:20:14 |
| 9082 | 2 | IR情報 | 大和自動車交通 | 2024-06-15 04:51:08 |
| 9082 | 3 | お知らせ | 大和自動車交通株式会社 | 2024-06-14 15:50:05 |