| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 865 | 865 | 849 | 849 | 600 | -25 | 97% | 98% | 12% | ▼ | 100% | 102% | 103% | 97% | 114% |
| 20250311 | 849 | 849 | 849 | 849 | 1,700 | 0 | 100% | 100% | 283% | -- | 100% | 103% | 102% | 97% | 108% |
| 20250312 | 846 | 846 | 838 | 846 | 500 | -3 | 100% | 100% | 29% | ▼ | 100% | 103% | 100% | 96% | 106% |
| 20250313 | 846 | 846 | 843 | 843 | 900 | -3 | 100% | 100% | 180% | ▼▼ | 103% | 107% | 101% | 96% | 106% |
| 20250314 | 843 | 873 | 843 | 866 | 800 | 23 | 103% | 103% | 89% | ▲ | 103% | 107% | 101% | 99% | 109% |
| 20250317 | 841 | 866 | 831 | 865 | 3,000 | -1 | 100% | 103% | 375% | ▼ | 101% | 104% | 98% | 98% | 108% |
| 20250318 | 865 | 881 | 864 | 873 | 4,100 | 8 | 101% | 101% | 137% | ▲ | 100% | 103% | 97% | 99% | 109% |
| 20250319 | 873 | 873 | 873 | 873 | 100 | 0 | 100% | 100% | 2% | -- | 103% | 100% | 97% | 99% | 109% |
| 20250321 | 873 | 965 | 858 | 900 | 15,900 | 27 | 103% | 103% | 15900% | ▲ | 100% | 96% | 94% | 100% | 112% |
| 20250324 | 900 | 904 | 883 | 900 | 2,800 | 0 | 100% | 100% | 18% | -- | 100% | 93% | 94% | 100% | 112% |
| 20250325 | 900 | 900 | 900 | 900 | 400 | 0 | 100% | 100% | 14% | -- | 98% | 92% | 95% | 100% | 112% |
| 20250326 | 897 | 897 | 860 | 875 | 2,300 | -25 | 97% | 98% | 575% | ▼ | 101% | 95% | 99% | 97% | 109% |
| 20250327 | 861 | 867 | 839 | 867 | 2,100 | -8 | 99% | 101% | 91% | ▼▼ | 98% | 97% | 101% | 96% | 108% |
| 20250328 | 848 | 848 | 820 | 834 | 1,200 | -33 | 96% | 98% | 57% | ▼▼▼ | 98% | 99% | 106% | 93% | 103% |
| 20250331 | 834 | 834 | 804 | 820 | 4,200 | -14 | 98% | 98% | 350% | ▼▼▼▼ | 100% | 101% | 108% | 91% | 100% |
| 20250401 | 820 | 821 | 820 | 821 | 1,200 | 1 | 100% | 100% | 29% | ▲ | 100% | 104% | 108% | 91% | 100% |
| 20250402 | 821 | 821 | 801 | 821 | 500 | 0 | 100% | 100% | 42% | -- | 100% | 104% | 108% | 91% | 100% |
| 20250403 | 820 | 820 | 820 | 820 | 200 | -1 | 100% | 100% | 40% | ▼ | 101% | 104% | 108% | 91% | 100% |
| 20250404 | 820 | 831 | 815 | 826 | 5,400 | 6 | 101% | 101% | 2700% | ▲ | 100% | 104% | 108% | 92% | 101% |
| 20250408 | 820 | 833 | 814 | 822 | 2,900 | -4 | 100% | 100% | 54% | ▼ | 103% | 103% | 108% | 91% | 100% |
| 20250409 | 822 | 850 | 822 | 850 | 400 | 28 | 103% | 103% | 14% | ▲ | 98% | 96% | 103% | 94% | 104% |
| 20250410 | 859 | 859 | 832 | 845 | 1,900 | -5 | 99% | 98% | 475% | ▼ | 101% | 97% | 105% | 94% | 103% |
| 20250411 | 845 | 854 | 844 | 850 | 1,100 | 5 | 101% | 101% | 58% | ▲ | 100% | 97% | 104% | 94% | 104% |
| 20250414 | 850 | 850 | 850 | 850 | 100 | 0 | 100% | 100% | 9% | -- | 97% | 97% | 102% | 94% | 104% |
| 20250415 | 850 | 850 | 821 | 823 | 1,100 | -27 | 97% | 97% | 1100% | ▼ | 100% | 101% | 105% | 91% | 100% |
| 20250416 | 820 | 823 | 820 | 823 | 500 | 0 | 100% | 100% | 45% | -- | 100% | 102% | 104% | 91% | 100% |
| 20250417 | 823 | 823 | 821 | 821 | 800 | -2 | 100% | 100% | 160% | ▼ | 100% | 102% | 105% | 91% | 100% |
| 20250418 | 821 | 843 | 821 | 825 | 1,500 | 4 | 100% | 100% | 188% | ▲ | 100% | 104% | 104% | 92% | 101% |
| 20250421 | 825 | 825 | 825 | 825 | 100 | 0 | 100% | 100% | 7% | -- | 99% | 107% | 104% | 92% | 101% |
| 20250422 | 825 | 825 | 809 | 820 | 2,900 | -5 | 99% | 99% | 2900% | ▼ | 102% | 108% | 105% | 91% | 100% |
| 20250423 | 819 | 841 | 811 | 836 | 2,100 | 16 | 102% | 102% | 72% | ▲ | 99% | 104% | 103% | 96% | 102% |
| 20250424 | 836 | 836 | 821 | 830 | 300 | -6 | 99% | 99% | 14% | ▼ | 103% | 103% | 102% | 96% | 101% |
| 20250425 | 830 | 854 | 828 | 854 | 3,600 | 24 | 103% | 103% | 1200% | ▲ | 106% | 100% | 101% | 100% | 104% |
| 20250428 | 836 | 885 | 836 | 885 | 4,800 | 31 | 104% | 106% | 133% | ▲▲ | 98% | 94% | 95% | 100% | 108% |
| 20250430 | 888 | 898 | 855 | 870 | 6,100 | -15 | 98% | 98% | 127% | ▼ | 100% | 98% | 99% | 98% | 106% |
| 20250501 | 855 | 855 | 855 | 855 | 200 | -15 | 98% | 100% | 3% | ▼▼ | 97% | 98% | 99% | 97% | 104% |
| 20250502 | 855 | 855 | 833 | 833 | 2,700 | -22 | 97% | 97% | 1350% | ▼▼▼ | 100% | 103% | 101% | 94% | 102% |
| 20250507 | 836 | 836 | 834 | 834 | 500 | 1 | 100% | 100% | 19% | ▲ | 100% | 103% | 101% | 94% | 102% |
| 20250508 | 835 | 835 | 835 | 835 | 600 | 1 | 100% | 100% | 120% | ▲▲ | 100% | 101% | 101% | 94% | 102% |
| 20250509 | 837 | 837 | 837 | 837 | 400 | 2 | 100% | 100% | 67% | ▲▲▲ | 100% | 101% | 101% | 95% | 102% |
| 20250512 | 837 | 840 | 821 | 840 | 1,300 | 3 | 100% | 100% | 325% | ▲▲▲▲ | 102% | 99% | 100% | 95% | 102% |
| 20250513 | 840 | 859 | 840 | 859 | 1,400 | 19 | 102% | 102% | 108% | ▲▲▲▲▲ | 98% | 97% | 98% | 97% | 105% |
| 20250514 | 859 | 859 | 838 | 846 | 1,300 | -13 | 98% | 98% | 93% | ▼ | 100% | 98% | 100% | 96% | 103% |
| 20250515 | 846 | 846 | 826 | 844 | 1,600 | -2 | 100% | 100% | 123% | ▼▼ | 98% | 98% | 100% | 95% | 103% |
| 20250516 | 844 | 844 | 829 | 829 | 200 | -15 | 98% | 98% | 13% | ▼▼▼ | 100% | 99% | 102% | 94% | 101% |
| 20250519 | 830 | 846 | 830 | 832 | 1,400 | 3 | 100% | 100% | 700% | ▲ | 99% | 99% | 101% | 94% | 101% |
| 20250520 | 832 | 848 | 826 | 826 | 1,000 | -6 | 99% | 99% | 71% | ▼ | 100% | 100% | 102% | 93% | 101% |
| 20250521 | 826 | 841 | 822 | 823 | 1,300 | -3 | 100% | 100% | 130% | ▼▼ | 100% | 103% | 100% | 93% | 100% |
| 20250522 | 818 | 830 | 818 | 820 | 1,000 | -3 | 100% | 100% | 77% | ▼▼▼ | 100% | 103% | 100% | 93% | 100% |
| 20250523 | 820 | 835 | 820 | 821 | 1,700 | 1 | 100% | 100% | 170% | ▲ | 100% | 103% | 0% | 93% | 100% |
| 20250526 | 817 | 825 | 816 | 820 | 5,000 | -1 | 100% | 100% | 294% | ▼ | 100% | 102% | 0% | 93% | 100% |
| 20250527 | 821 | 834 | 820 | 822 | 2,500 | 2 | 100% | 100% | 50% | ▲ | 103% | 103% | 0% | 93% | 100% |
| 20250528 | 822 | 843 | 816 | 843 | 3,200 | 21 | 103% | 103% | 128% | ▲▲ | 100% | 100% | 0% | 95% | 103% |
| 20250529 | 842 | 842 | 842 | 842 | 200 | -1 | 100% | 100% | 6% | ▼ | 100% | 100% | 0% | 97% | 103% |
| 20250530 | 842 | 844 | 835 | 839 | 6,500 | -3 | 100% | 100% | 3250% | ▼▼ | 99% | 98% | 0% | 98% | 102% |
| 20250602 | 839 | 849 | 803 | 827 | 11,700 | -12 | 99% | 99% | 180% | ▼▼▼ | 102% | 99% | 0% | 96% | 101% |
| 20250603 | 827 | 843 | 827 | 843 | 1,300 | 16 | 102% | 102% | 11% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20250604 | 843 | 843 | 842 | 842 | 200 | -1 | 100% | 100% | 15% | ▼ | 98% | 0% | 0% | 98% | 103% |
| 20250605 | 839 | 839 | 821 | 821 | 500 | -21 | 98% | 98% | 250% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20250606 | 821 | 833 | 816 | 822 | 2,900 | 1 | 100% | 100% | 580% | ▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 34,100 | 0 | 26,200 | 0 | 7,900 |
| 2025-05-23 | 0 | 33,600 | 0 | 26,200 | 0 | 7,400 |
| 2025-05-16 | 0 | 33,800 | 0 | 26,200 | 0 | 7,600 |
| 2025-05-09 | 0 | 33,600 | 0 | 26,200 | 0 | 7,400 |
| 2025-05-02 | 0 | 33,700 | 0 | 26,200 | 0 | 7,500 |
| 2025-04-25 | 0 | 33,500 | 0 | 26,200 | 0 | 7,300 |
| 2025-04-18 | 0 | 34,600 | 0 | 26,200 | 0 | 8,400 |
| 2025-04-11 | 0 | 34,500 | 0 | 26,200 | 0 | 8,300 |
| 2025-04-04 | 0 | 36,800 | 0 | 27,100 | 0 | 9,700 |
| 2025-03-28 | 0 | 40,000 | 0 | 28,000 | 0 | 12,000 |
| 2025-03-21 | 0 | 43,200 | 0 | 28,900 | 0 | 14,300 |
| 2025-03-14 | 0 | 43,800 | 0 | 29,700 | 0 | 14,100 |
| 2025-03-07 | 0 | 44,100 | 0 | 29,800 | 0 | 14,300 |
| 2025-02-28 | 0 | 50,000 | 0 | 31,500 | 0 | 18,500 |
| 2025-02-21 | 0 | 52,300 | 0 | 31,600 | 0 | 20,700 |
| 2025-02-14 | 0 | 54,300 | 0 | 32,300 | 0 | 22,000 |
| 2025-02-07 | 0 | 56,900 | 0 | 33,100 | 0 | 23,800 |
| 2025-01-31 | 0 | 59,100 | 0 | 26,000 | 0 | 33,100 |
| 2025-01-24 | 0 | 61,800 | 0 | 26,100 | 0 | 35,700 |
| 2025-01-17 | 0 | 62,800 | 0 | 26,600 | 0 | 36,200 |
| 2025-01-10 | 0 | 64,100 | 0 | 26,900 | 0 | 37,200 |
| 2024-12-27 | 0 | 61,100 | 0 | 25,800 | 0 | 35,300 |
| 2024-12-20 | 0 | 63,300 | 0 | 28,200 | 0 | 35,100 |
| 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
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 | 2025-06-07 11:26:07 |
| 9082 | 2 | IR情報 | 大和自動車交通 | 2024-06-15 04:51:08 |
| 9082 | 3 | 2025-06-02 【重要なお知らせ】WEBタクサービス終了について | 2025-06-04 17:30:52 |
| 9082 | 3 | 2025-06-02 【重要なお知らせ】WEBタクサービス終了について | 2025-06-03 19:31:19 |
| 9082 | 3 | 2025-01-28 システムメンテナンスに伴う配車停止のお知らせ | 2025-01-28 17:31:19 |
| 9082 | 3 | お知らせ | 大和自動車交通株式会社 | 2024-06-14 15:50:05 |