| 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 | 438 | 439 | 425 | 425 | 79,700 | -13 | 97% | 97% | 62% | ▼▼ | 99% | 100% | 100% | 79% | 112% |
| 20240925 | 424 | 430 | 418 | 419 | 73,000 | -6 | 99% | 99% | 92% | ▼▼▼ | 99% | 100% | 101% | 78% | 111% |
| 20240926 | 425 | 425 | 415 | 420 | 58,500 | 1 | 100% | 99% | 80% | ▲ | 101% | 103% | 103% | 78% | 111% |
| 20240927 | 417 | 421 | 412 | 421 | 98,600 | 1 | 100% | 101% | 169% | ▲▲ | 100% | 105% | 109% | 78% | 111% |
| 20240930 | 408 | 415 | 396 | 409 | 138,500 | -12 | 97% | 100% | 140% | ▼ | 102% | 104% | 108% | 76% | 108% |
| 20241001 | 415 | 423 | 414 | 423 | 50,300 | 14 | 103% | 102% | 36% | ▲ | 99% | 104% | 108% | 78% | 112% |
| 20241002 | 415 | 423 | 411 | 411 | 51,200 | -12 | 97% | 99% | 102% | ▼ | 102% | 101% | 108% | 76% | 108% |
| 20241003 | 419 | 432 | 419 | 429 | 81,800 | 18 | 104% | 102% | 160% | ▲ | 99% | 98% | 106% | 79% | 113% |
| 20241004 | 432 | 439 | 425 | 427 | 105,800 | -2 | 100% | 99% | 129% | ▼ | 100% | 97% | 107% | 79% | 112% |
| 20241007 | 431 | 431 | 426 | 430 | 33,300 | 3 | 101% | 100% | 31% | ▲ | 98% | 100% | 107% | 80% | 113% |
| 20241008 | 428 | 429 | 421 | 421 | 41,700 | -9 | 98% | 98% | 125% | ▼ | 100% | 101% | 109% | 78% | 103% |
| 20241009 | 423 | 425 | 421 | 425 | 25,700 | 4 | 101% | 100% | 62% | ▲ | 98% | 99% | 109% | 79% | 104% |
| 20241010 | 426 | 426 | 416 | 418 | 25,400 | -7 | 98% | 98% | 99% | ▼ | 100% | 101% | 111% | 89% | 102% |
| 20241011 | 418 | 419 | 414 | 417 | 12,700 | -1 | 100% | 100% | 50% | ▼▼ | 102% | 102% | 112% | 94% | 102% |
| 20241015 | 417 | 426 | 416 | 426 | 17,000 | 9 | 102% | 102% | 134% | ▲ | 101% | 101% | 112% | 96% | 104% |
| 20241016 | 419 | 426 | 419 | 423 | 12,500 | -3 | 99% | 101% | 74% | ▼ | 99% | 100% | 111% | 95% | 103% |
| 20241017 | 423 | 425 | 419 | 420 | 14,700 | -3 | 99% | 99% | 118% | ▼▼ | 101% | 102% | 112% | 95% | 103% |
| 20241018 | 419 | 424 | 417 | 422 | 27,800 | 2 | 100% | 101% | 189% | ▲ | 101% | 102% | 111% | 95% | 103% |
| 20241021 | 422 | 425 | 417 | 425 | 28,900 | 3 | 101% | 101% | 104% | ▲▲ | 100% | 105% | 117% | 97% | 104% |
| 20241022 | 422 | 424 | 420 | 421 | 19,300 | -4 | 99% | 100% | 67% | ▼ | 101% | 107% | 118% | 98% | 103% |
| 20241023 | 419 | 426 | 419 | 425 | 18,900 | 4 | 101% | 101% | 98% | ▲ | 101% | 106% | 117% | 99% | 104% |
| 20241024 | 423 | 429 | 423 | 428 | 25,100 | 3 | 101% | 101% | 133% | ▲▲ | 100% | 106% | 118% | 100% | 105% |
| 20241025 | 429 | 436 | 428 | 431 | 43,900 | 3 | 101% | 100% | 175% | ▲▲▲ | 103% | 106% | 117% | 100% | 105% |
| 20241028 | 432 | 448 | 428 | 444 | 59,800 | 13 | 103% | 103% | 136% | ▲▲▲▲ | 102% | 104% | 115% | 100% | 109% |
| 20241029 | 442 | 461 | 440 | 449 | 53,300 | 5 | 101% | 102% | 89% | ▲▲▲▲▲ | 99% | 101% | 111% | 100% | 109% |
| 20241030 | 456 | 460 | 441 | 450 | 59,300 | 1 | 100% | 99% | 111% | ▲▲▲▲▲▲ | 101% | 103% | 113% | 100% | 109% |
| 20241031 | 450 | 453 | 443 | 453 | 23,300 | 3 | 101% | 101% | 39% | ▲▲▲▲▲▲▲ | 103% | 104% | 113% | 100% | 109% |
| 20241101 | 447 | 466 | 446 | 460 | 68,500 | 7 | 102% | 103% | 294% | ▲▲▲▲▲▲▲▲ | 97% | 98% | 109% | 100% | 110% |
| 20241105 | 466 | 466 | 451 | 453 | 28,600 | -7 | 98% | 97% | 42% | ▼ | 102% | 104% | 112% | 98% | 109% |
| 20241106 | 453 | 461 | 453 | 460 | 24,100 | 7 | 102% | 102% | 84% | ▲ | 100% | 102% | 110% | 100% | 110% |
| 20241107 | 461 | 466 | 458 | 463 | 32,700 | 3 | 101% | 100% | 136% | ▲▲ | 98% | 100% | 109% | 100% | 111% |
| 20241108 | 466 | 466 | 451 | 456 | 28,100 | -7 | 98% | 98% | 86% | ▼ | 101% | 102% | 111% | 98% | 109% |
| 20241111 | 454 | 461 | 453 | 459 | 29,900 | 3 | 101% | 101% | 106% | ▲ | 102% | 101% | 110% | 99% | 110% |
| 20241112 | 462 | 469 | 459 | 469 | 44,000 | 10 | 102% | 102% | 147% | ▲▲ | 99% | 105% | 108% | 100% | 112% |
| 20241113 | 470 | 473 | 461 | 465 | 71,500 | -4 | 99% | 99% | 163% | ▼ | 99% | 106% | 109% | 99% | 111% |
| 20241114 | 465 | 467 | 454 | 461 | 42,500 | -4 | 99% | 99% | 59% | ▼▼ | 102% | 109% | 111% | 98% | 110% |
| 20241115 | 456 | 471 | 456 | 465 | 50,700 | 4 | 101% | 102% | 119% | ▲ | 101% | 110% | 109% | 99% | 110% |
| 20241118 | 460 | 471 | 460 | 465 | 11,500 | 0 | 100% | 101% | 23% | -- | 106% | 109% | 103% | 99% | 110% |
| 20241119 | 465 | 494 | 461 | 494 | 46,400 | 29 | 106% | 106% | 403% | ▲ | 100% | 103% | 96% | 100% | 117% |
| 20241120 | 493 | 497 | 483 | 495 | 30,700 | 1 | 100% | 100% | 66% | ▲▲ | 99% | 102% | 96% | 100% | 116% |
| 20241121 | 495 | 495 | 485 | 492 | 18,500 | -3 | 99% | 99% | 60% | ▼ | 103% | 103% | 96% | 99% | 115% |
| 20241122 | 492 | 508 | 483 | 507 | 65,800 | 15 | 103% | 103% | 356% | ▲ | 100% | 100% | 95% | 100% | 118% |
| 20241125 | 507 | 518 | 485 | 506 | 47,800 | -1 | 100% | 100% | 73% | ▼ | 99% | 100% | 95% | 100% | 114% |
| 20241126 | 506 | 506 | 490 | 503 | 12,400 | -3 | 99% | 99% | 26% | ▼▼ | 98% | 99% | 94% | 99% | 112% |
| 20241127 | 508 | 508 | 488 | 496 | 18,400 | -7 | 99% | 98% | 148% | ▼▼▼ | 102% | 97% | 97% | 98% | 110% |
| 20241128 | 494 | 511 | 492 | 506 | 27,800 | 10 | 102% | 102% | 151% | ▲ | 100% | 91% | 95% | 100% | 112% |
| 20241129 | 505 | 509 | 500 | 504 | 16,200 | -2 | 100% | 100% | 58% | ▼ | 100% | 92% | 96% | 99% | 111% |
| 20241202 | 502 | 509 | 499 | 501 | 19,700 | -3 | 99% | 100% | 122% | ▼▼ | 96% | 95% | 97% | 99% | 111% |
| 20241203 | 496 | 498 | 470 | 477 | 65,700 | -24 | 95% | 96% | 334% | ▼▼▼ | 97% | 100% | 101% | 94% | 105% |
| 20241204 | 474 | 477 | 461 | 461 | 33,400 | -16 | 97% | 97% | 51% | ▼▼▼▼ | 101% | 103% | 105% | 91% | 101% |
| 20241205 | 458 | 468 | 456 | 461 | 27,800 | 0 | 100% | 101% | 83% | -- | 98% | 103% | 104% | 91% | 101% |
| 20241206 | 460 | 461 | 446 | 451 | 23,900 | -10 | 98% | 98% | 86% | ▼ | 104% | 104% | 0% | 89% | 100% |
| 20241209 | 452 | 476 | 452 | 472 | 28,000 | 21 | 105% | 104% | 117% | ▲ | 101% | 99% | 0% | 93% | 105% |
| 20241210 | 470 | 476 | 470 | 474 | 20,600 | 2 | 100% | 101% | 74% | ▲▲ | 101% | 99% | 0% | 93% | 105% |
| 20241211 | 468 | 475 | 467 | 473 | 13,500 | -1 | 100% | 101% | 66% | ▼ | 100% | 97% | 0% | 93% | 105% |
| 20241212 | 471 | 477 | 470 | 472 | 12,800 | -1 | 100% | 100% | 95% | ▼▼ | 100% | 98% | 0% | 93% | 105% |
| 20241213 | 467 | 471 | 462 | 467 | 8,000 | -5 | 99% | 100% | 63% | ▼▼▼ | 99% | 103% | 0% | 92% | 104% |
| 20241216 | 467 | 469 | 463 | 463 | 4,700 | -4 | 99% | 99% | 59% | ▼▼▼▼ | 99% | 104% | 0% | 91% | 103% |
| 20241217 | 462 | 464 | 455 | 457 | 9,300 | -6 | 99% | 99% | 198% | ▼▼▼▼▼ | 100% | 0% | 0% | 90% | 101% |
| 20241218 | 457 | 459 | 454 | 456 | 8,500 | -1 | 100% | 100% | 91% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 90% | 101% |
| 20241219 | 455 | 458 | 454 | 457 | 6,800 | 1 | 100% | 100% | 80% | ▲ | 105% | 0% | 0% | 90% | 101% |
| 20241220 | 459 | 484 | 453 | 480 | 25,600 | 23 | 105% | 105% | 376% | ▲▲ | % | % | % | 95% | 106% |
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 | 144,300 | 0 | 52,300 | 0 | 92,000 |
| 2024-12-06 | 0 | 150,300 | 0 | 52,200 | 0 | 98,100 |
| 2024-11-29 | 0 | 160,100 | 0 | 52,100 | 0 | 108,000 |
| 2024-11-22 | 0 | 185,100 | 0 | 53,100 | 0 | 132,000 |
| 2024-11-15 | 0 | 212,800 | 0 | 59,600 | 0 | 153,200 |
| 2024-11-08 | 0 | 229,500 | 0 | 67,100 | 0 | 162,400 |
| 2024-11-01 | 0 | 246,700 | 0 | 67,200 | 0 | 179,500 |
| 2024-10-25 | 0 | 255,500 | 0 | 62,900 | 0 | 192,600 |
| 2024-10-18 | 0 | 285,700 | 0 | 65,200 | 0 | 220,500 |
| 2024-10-11 | 0 | 296,500 | 0 | 66,700 | 0 | 229,800 |
| 2024-10-04 | 0 | 317,500 | 0 | 68,600 | 0 | 248,900 |
| 2024-09-27 | 0 | 369,000 | 0 | 77,000 | 0 | 292,000 |
| 2024-09-20 | 0 | 389,300 | 0 | 91,300 | 0 | 298,000 |
| 2024-09-13 | 0 | 470,400 | 0 | 116,700 | 0 | 353,700 |
| 2024-09-06 | 0 | 191,900 | 0 | 65,000 | 0 | 126,900 |
| 2024-08-30 | 0 | 190,900 | 0 | 69,400 | 0 | 121,500 |
| 2024-08-23 | 0 | 188,800 | 0 | 69,100 | 0 | 119,700 |
| 2024-08-16 | 0 | 200,600 | 0 | 69,500 | 0 | 131,100 |
| 2024-08-09 | 0 | 198,900 | 0 | 59,700 | 0 | 139,200 |
| 2024-08-02 | 0 | 241,000 | 0 | 80,900 | 0 | 160,100 |
| 2024-07-26 | 0 | 253,600 | 0 | 96,500 | 0 | 157,100 |
| 2024-07-19 | 0 | 274,900 | 0 | 104,800 | 0 | 170,100 |
| 2024-07-12 | 0 | 319,000 | 0 | 105,500 | 0 | 213,500 |
| 2024-07-05 | 0 | 344,400 | 0 | 112,200 | 0 | 232,200 |
| 2024-06-28 | 1,700 | 325,500 | 1,700 | 108,500 | 0 | 217,000 |
| 2024-06-21 | 0 | 191,200 | 0 | 112,700 | 0 | 78,500 |
| 2024-06-14 | 0 | 195,300 | 0 | 112,800 | 0 | 82,500 |
| 2024-06-07 | 0 | 194,500 | 0 | 113,100 | 0 | 81,400 |
| 2024-05-31 | 0 | 227,200 | 0 | 125,500 | 0 | 101,700 |
| 2024-05-24 | 0 | 224,800 | 0 | 123,400 | 0 | 101,400 |
| 2024-05-17 | 0 | 207,500 | 0 | 104,800 | 0 | 102,700 |
| 2024-05-10 | 0 | 210,300 | 0 | 97,000 | 0 | 113,300 |
| 2024-05-02 | 0 | 197,200 | 0 | 90,500 | 0 | 106,700 |
| 2024-04-26 | 0 | 208,400 | 0 | 90,200 | 0 | 118,200 |
| 2024-04-19 | 0 | 209,600 | 0 | 91,700 | 0 | 117,900 |
| 2024-04-12 | 0 | 224,500 | 0 | 105,000 | 0 | 119,500 |
| 2024-04-05 | 0 | 229,000 | 0 | 108,900 | 0 | 120,100 |
| 2024-03-29 | 0 | 233,000 | 0 | 109,800 | 0 | 123,200 |
| 2024-03-22 | 0 | 216,800 | 0 | 104,400 | 0 | 112,400 |
| 2024-03-15 | 0 | 213,300 | 0 | 102,400 | 0 | 110,900 |
| 2024-03-08 | 0 | 224,700 | 0 | 99,000 | 0 | 125,700 |
| 2024-03-01 | 0 | 215,400 | 0 | 89,100 | 0 | 126,300 |
| 2024-02-22 | 0 | 218,500 | 0 | 87,600 | 0 | 130,900 |
| 2024-02-16 | 400 | 245,100 | 400 | 86,800 | 0 | 158,300 |
| 2024-02-09 | 0 | 250,400 | 0 | 89,500 | 0 | 160,900 |
| 2024-02-02 | 0 | 263,100 | 0 | 89,600 | 0 | 173,500 |
| 2024-01-26 | 0 | 243,300 | 0 | 98,500 | 0 | 144,800 |
| 2024-01-19 | 0 | 240,900 | 0 | 81,600 | 0 | 159,300 |
| 2024-01-12 | 0 | 257,900 | 0 | 83,600 | 0 | 174,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-29 | Barclays Capital Securities Ltd | 30,849 | 0.49% | ▼ | -5,900 | 442 | 461 | 440 | 449 | 53,300 |
| 2024-10-04 | Barclays Capital Securities Ltd | 36,749 | 0.59% | ▼ | -4,100 | 432 | 439 | 425 | 427 | 105,800 |
| 2024-09-30 | Barclays Capital Securities Ltd | 40,849 | 0.65% | ▲ | 408 | 415 | 396 | 409 | 138,500 | |
| 2024-09-24 | Nomura International plc | 30,700 | 0.49% | ▼ | -4,300 | 438 | 439 | 425 | 425 | 79,700 |
| 2024-09-20 | Nomura International plc | 35,000 | 0.56% | ▼ | -2,900 | 451 | 458 | 435 | 438 | 128,400 |
| 2024-09-17 | Nomura International plc | 37,900 | 0.60% | ▲ | 4,500 | 426 | 456 | 419 | 421 | 509,000 |
| 2024-09-11 | Nomura International plc | 33,400 | 0.53% | ▲ | 580 | 589 | 450 | 470 | 4,865,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 13:00 | 大運 | 自己株式の取得状況に関するお知らせ |
| 20241113 | 15:40 | 大運 | 2025年３月期 第２四半期（中間期）決算短信[日本基準]（非連結） |
| 20241112 | 16:45 | 大運 | 業績予想の修正に関するお知らせ |
| 20241101 | 13:00 | 大運 | 自己株式の取得状況に関するお知らせ |
| 20241001 | 13:00 | 大運 | 自己株式の取得状況に関するお知らせ |
| 20240902 | 14:00 | 大運 | 自己株式の取得状況に関するお知らせ |
| 20240813 | 15:40 | 大運 | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240801 | 15:40 | 大運 | 自己株式の取得状況に関するお知らせ |
| 20240627 | 15:40 | 大運 | 自己株取得に係る事項の決定に関するお知らせ |
| 20240514 | 15:40 | 大運 | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240513 | 16:00 | 大運 | 配当予想の修正に関するお知らせ |
| 20240213 | 15:40 | 大運 | 2024年３月期 第３四半期決算短信[日本基準]（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9363 | 1 | 大阪港の港運を中心とした総合物流 株式会社 大運｜トップページ | 2024-12-21 14:22:26 |
| 9363 | 2 | 大阪港の港運を中心とした総合物流 株式会社 大運｜投資家・株主の方へ | 2024-06-19 15:55:21 |
| 9363 | 2 | 大阪港の港運を中心とした総合物流 株式会社 大運｜投資家・株主の方へ | 2024-06-16 14:08:42 |
| 9363 | 3 | 役員の異動に関するお知らせ(2010.05) | 2024-06-19 12:24:13 |
| 9363 | 3 | 「東北地方太平洋沖地震」の影響に関するお知らせ | 2024-06-19 12:24:12 |
| 9363 | 3 | 役員の異動に関するお知らせ(2011.05) | 2024-06-19 12:24:11 |
| 9363 | 3 | 役員の異動に関するお知らせ(2013.05) | 2024-06-19 12:24:10 |
| 9363 | 3 | 本社移転のご案内(2016.07) | 2024-06-19 12:24:09 |
| 9363 | 3 | 本社移転に伴う電話等停止のお知らせ(2016.07) | 2024-06-19 12:24:08 |
| 9363 | 3 | 役員の異動に関するお知らせ(2017.05) | 2024-06-19 12:24:07 |