| 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 | 718 | 721 | 718 | 721 | 2,400 | 0 | 100% | 100% | 89% | -- | 100% | 100% | 99% | 99% | 102% |
| 20240925 | 721 | 721 | 718 | 718 | 300 | -3 | 100% | 100% | 13% | ▼ | 100% | 99% | 99% | 99% | 101% |
| 20240926 | 721 | 721 | 717 | 718 | 600 | 0 | 100% | 100% | 200% | -- | 101% | 101% | 101% | 100% | 101% |
| 20240927 | 706 | 715 | 706 | 715 | 600 | -3 | 100% | 101% | 100% | ▼ | 101% | 100% | 101% | 99% | 101% |
| 20240930 | 712 | 718 | 711 | 718 | 1,200 | 3 | 100% | 101% | 200% | ▲ | 100% | 99% | 100% | 100% | 101% |
| 20241001 | 716 | 716 | 716 | 716 | 400 | -2 | 100% | 100% | 33% | ▼ | 101% | 101% | 101% | 99% | 101% |
| 20241002 | 710 | 716 | 710 | 716 | 1,700 | 0 | 100% | 101% | 425% | -- | 99% | 100% | 99% | 99% | 101% |
| 20241003 | 716 | 716 | 709 | 712 | 600 | -4 | 99% | 99% | 35% | ▼ | 100% | 100% | 99% | 99% | 100% |
| 20241004 | 715 | 715 | 712 | 712 | 800 | 0 | 100% | 100% | 133% | -- | 100% | 100% | 99% | 99% | 100% |
| 20241007 | 715 | 718 | 712 | 712 | 3,400 | 0 | 100% | 100% | 425% | -- | 100% | 100% | 99% | 99% | 100% |
| 20241008 | 716 | 717 | 714 | 714 | 1,700 | 2 | 100% | 100% | 50% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241009 | 717 | 718 | 717 | 717 | 400 | 3 | 100% | 100% | 24% | ▲▲ | 99% | 99% | 99% | 99% | 101% |
| 20241010 | 720 | 720 | 714 | 715 | 1,500 | -2 | 100% | 99% | 375% | ▼ | 99% | 100% | 99% | 99% | 100% |
| 20241011 | 717 | 717 | 711 | 711 | 600 | -4 | 99% | 99% | 40% | ▼▼ | 100% | 99% | 100% | 99% | 100% |
| 20241015 | 716 | 716 | 716 | 716 | 400 | 5 | 101% | 100% | 67% | ▲ | 101% | 100% | 101% | 99% | 101% |
| 20241016 | 708 | 714 | 708 | 714 | 1,600 | -2 | 100% | 101% | 400% | ▼ | 100% | 99% | 100% | 99% | 100% |
| 20241017 | 715 | 715 | 715 | 715 | 300 | 1 | 100% | 100% | 19% | ▲ | 100% | 99% | 100% | 99% | 101% |
| 20241018 | 715 | 715 | 712 | 712 | 700 | -3 | 100% | 100% | 233% | ▼ | 99% | 100% | 100% | 99% | 100% |
| 20241022 | 711 | 711 | 707 | 707 | 700 | -5 | 99% | 99% | 100% | ▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20241023 | 706 | 708 | 706 | 706 | 700 | -1 | 100% | 100% | 100% | ▼▼▼ | 100% | 99% | 101% | 98% | 100% |
| 20241024 | 706 | 706 | 706 | 706 | 200 | 0 | 100% | 100% | 29% | -- | 100% | 99% | 99% | 98% | 100% |
| 20241025 | 710 | 710 | 710 | 710 | 200 | 4 | 101% | 100% | 100% | ▲ | 100% | 101% | 99% | 99% | 101% |
| 20241031 | 706 | 706 | 705 | 705 | 200 | -5 | 99% | 100% | 100% | ▼ | 99% | 101% | 101% | 98% | 100% |
| 20241101 | 707 | 707 | 701 | 701 | 800 | -4 | 99% | 99% | 400% | ▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20241105 | 704 | 712 | 702 | 702 | 700 | 1 | 100% | 100% | 88% | ▲ | 100% | 101% | 101% | 98% | 100% |
| 20241106 | 705 | 705 | 703 | 703 | 800 | 1 | 100% | 100% | 114% | ▲▲ | 101% | 101% | 101% | 98% | 100% |
| 20241107 | 705 | 710 | 705 | 710 | 1,400 | 7 | 101% | 101% | 175% | ▲▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20241108 | 713 | 713 | 705 | 712 | 1,500 | 2 | 100% | 100% | 107% | ▲▲▲▲ | 100% | 99% | 100% | 99% | 102% |
| 20241111 | 711 | 716 | 711 | 713 | 2,600 | 1 | 100% | 100% | 173% | ▲▲▲▲▲ | 100% | 98% | 100% | 99% | 102% |
| 20241112 | 714 | 720 | 711 | 713 | 2,100 | 0 | 100% | 100% | 81% | -- | 100% | 98% | 100% | 99% | 102% |
| 20241113 | 713 | 713 | 710 | 712 | 1,400 | -1 | 100% | 100% | 67% | ▼ | 99% | 98% | 100% | 99% | 102% |
| 20241114 | 710 | 710 | 702 | 702 | 2,400 | -10 | 99% | 99% | 171% | ▼▼ | 99% | 98% | 101% | 98% | 100% |
| 20241115 | 708 | 708 | 702 | 702 | 1,700 | 0 | 100% | 99% | 71% | -- | 100% | 99% | 102% | 98% | 100% |
| 20241118 | 702 | 705 | 673 | 700 | 5,400 | -2 | 100% | 100% | 318% | ▼ | 101% | 102% | 104% | 98% | 100% |
| 20241119 | 686 | 694 | 686 | 693 | 1,600 | -7 | 99% | 101% | 30% | ▼▼ | 100% | 103% | 104% | 97% | 100% |
| 20241120 | 688 | 699 | 688 | 690 | 2,000 | -3 | 100% | 100% | 125% | ▼▼▼ | 100% | 103% | 103% | 97% | 100% |
| 20241121 | 690 | 693 | 690 | 693 | 600 | 3 | 100% | 100% | 30% | ▲ | 100% | 102% | 102% | 97% | 100% |
| 20241122 | 696 | 701 | 695 | 695 | 500 | 2 | 100% | 100% | 83% | ▲▲ | 100% | 101% | 102% | 97% | 101% |
| 20241125 | 701 | 701 | 701 | 701 | 100 | 6 | 101% | 100% | 20% | ▲▲▲ | 101% | 101% | 101% | 98% | 102% |
| 20241127 | 703 | 711 | 703 | 711 | 600 | 10 | 101% | 101% | 600% | ▲▲▲▲ | 98% | 100% | 100% | 100% | 103% |
| 20241129 | 710 | 710 | 697 | 697 | 300 | -14 | 98% | 98% | 50% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241203 | 709 | 709 | 703 | 709 | 600 | 12 | 102% | 100% | 200% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20241204 | 710 | 710 | 710 | 710 | 100 | 1 | 100% | 100% | 17% | ▲▲ | 101% | 101% | 100% | 100% | 103% |
| 20241205 | 708 | 714 | 708 | 712 | 1,100 | 2 | 100% | 101% | 1100% | ▲▲▲ | 99% | 101% | 0% | 100% | 103% |
| 20241206 | 708 | 708 | 700 | 700 | 2,100 | -12 | 98% | 99% | 191% | ▼ | 101% | 100% | 0% | 98% | 101% |
| 20241209 | 705 | 709 | 705 | 709 | 800 | 9 | 101% | 101% | 38% | ▲ | 100% | 99% | 0% | 99% | 103% |
| 20241210 | 709 | 709 | 707 | 708 | 6,400 | -1 | 100% | 100% | 800% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241211 | 710 | 713 | 710 | 713 | 1,900 | 5 | 101% | 100% | 30% | ▲ | 98% | 100% | 0% | 100% | 103% |
| 20241212 | 713 | 713 | 702 | 702 | 1,400 | -11 | 98% | 98% | 74% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20241213 | 704 | 714 | 699 | 703 | 5,000 | 1 | 100% | 100% | 357% | ▲ | 98% | 98% | 0% | 99% | 102% |
| 20241216 | 720 | 720 | 704 | 705 | 7,400 | 2 | 100% | 98% | 148% | ▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20241217 | 707 | 707 | 707 | 707 | 300 | 2 | 100% | 100% | 4% | ▲▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20241219 | 711 | 713 | 710 | 713 | 1,100 | 6 | 101% | 100% | 367% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 103% |
| 20241220 | 713 | 715 | 708 | 708 | 1,300 | -5 | 99% | 99% | 118% | ▼ | % | % | % | 99% | 103% |
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 | 17,300 | 0 | 2,300 | 0 | 15,000 |
| 2024-12-06 | 0 | 17,800 | 0 | 3,500 | 0 | 14,300 |
| 2024-11-29 | 0 | 16,900 | 0 | 3,000 | 0 | 13,900 |
| 2024-11-22 | 0 | 17,000 | 0 | 3,000 | 0 | 14,000 |
| 2024-11-15 | 0 | 16,500 | 0 | 3,000 | 0 | 13,500 |
| 2024-11-08 | 0 | 16,900 | 0 | 3,300 | 0 | 13,600 |
| 2024-11-01 | 0 | 16,800 | 0 | 3,300 | 0 | 13,500 |
| 2024-10-25 | 0 | 16,600 | 0 | 3,300 | 0 | 13,300 |
| 2024-10-18 | 0 | 17,100 | 0 | 3,300 | 0 | 13,800 |
| 2024-10-11 | 0 | 17,100 | 0 | 3,300 | 0 | 13,800 |
| 2024-10-04 | 0 | 19,300 | 0 | 5,000 | 0 | 14,300 |
| 2024-09-27 | 0 | 19,400 | 0 | 4,900 | 0 | 14,500 |
| 2024-09-20 | 0 | 19,800 | 0 | 4,900 | 0 | 14,900 |
| 2024-09-13 | 0 | 19,700 | 0 | 5,200 | 0 | 14,500 |
| 2024-09-06 | 0 | 22,800 | 0 | 6,100 | 0 | 16,700 |
| 2024-08-30 | 0 | 22,500 | 0 | 6,200 | 0 | 16,300 |
| 2024-08-23 | 0 | 24,000 | 0 | 5,600 | 0 | 18,400 |
| 2024-08-16 | 0 | 19,200 | 0 | 4,400 | 0 | 14,800 |
| 2024-08-09 | 0 | 16,300 | 0 | 3,900 | 0 | 12,400 |
| 2024-08-02 | 0 | 25,600 | 0 | 10,600 | 0 | 15,000 |
| 2024-07-26 | 0 | 26,800 | 0 | 12,300 | 0 | 14,500 |
| 2024-07-19 | 0 | 27,300 | 0 | 12,500 | 0 | 14,800 |
| 2024-07-12 | 0 | 28,800 | 0 | 12,900 | 0 | 15,900 |
| 2024-07-05 | 0 | 34,500 | 0 | 19,300 | 0 | 15,200 |
| 2024-06-28 | 0 | 29,600 | 0 | 14,000 | 0 | 15,600 |
| 2024-06-21 | 0 | 30,100 | 0 | 14,100 | 0 | 16,000 |
| 2024-06-14 | 0 | 29,500 | 0 | 14,200 | 0 | 15,300 |
| 2024-06-07 | 0 | 30,600 | 0 | 15,100 | 0 | 15,500 |
| 2024-05-31 | 0 | 18,400 | 0 | 13,300 | 0 | 5,100 |
| 2024-05-24 | 0 | 16,400 | 0 | 11,600 | 0 | 4,800 |
| 2024-05-17 | 0 | 17,200 | 0 | 11,500 | 0 | 5,700 |
| 2024-05-10 | 0 | 17,100 | 0 | 11,600 | 0 | 5,500 |
| 2024-05-02 | 0 | 16,400 | 0 | 10,400 | 0 | 6,000 |
| 2024-04-26 | 0 | 16,100 | 0 | 10,400 | 0 | 5,700 |
| 2024-04-19 | 0 | 16,200 | 0 | 10,400 | 0 | 5,800 |
| 2024-04-12 | 0 | 17,300 | 0 | 11,600 | 0 | 5,700 |
| 2024-04-05 | 0 | 16,300 | 0 | 11,700 | 0 | 4,600 |
| 2024-03-29 | 0 | 15,700 | 0 | 11,600 | 0 | 4,100 |
| 2024-03-22 | 0 | 15,700 | 0 | 12,100 | 0 | 3,600 |
| 2024-03-15 | 0 | 15,000 | 0 | 11,500 | 0 | 3,500 |
| 2024-03-08 | 0 | 13,900 | 0 | 10,500 | 0 | 3,400 |
| 2024-03-01 | 0 | 19,700 | 0 | 8,800 | 0 | 10,900 |
| 2024-02-22 | 0 | 18,900 | 0 | 4,600 | 0 | 14,300 |
| 2024-02-16 | 0 | 18,500 | 0 | 4,400 | 0 | 14,100 |
| 2024-02-09 | 0 | 17,300 | 0 | 4,400 | 0 | 12,900 |
| 2024-02-02 | 0 | 17,700 | 0 | 4,400 | 0 | 13,300 |
| 2024-01-26 | 0 | 18,200 | 0 | 4,400 | 0 | 13,800 |
| 2024-01-19 | 0 | 19,100 | 0 | 5,300 | 0 | 13,800 |
| 2024-01-12 | 0 | 18,700 | 0 | 5,300 | 0 | 13,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240820 | 10:00 | 大東港運 | 株式の立会外分売終了に関するお知らせ |
| 20240819 | 15:50 | 大東港運 | 株式の立会外分売実施に関するお知らせ |
| 20240813 | 15:00 | 大東港運 | 株式の立会外分売に関するお知らせ |
| 20240723 | 15:00 | 大東港運 | 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 |
| 20240627 | 15:00 | 大東港運 | 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 |
| 20240209 | 15:07 | 大東港運 | 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 |
|---|---|---|---|
| 9367 | 1 | 大東港運株式会社 | 2024-12-21 14:22:31 |
| 9367 | 2 | 2025年3月期第2四半期（中間期）決算短信（日本基準）（連結）（PDF：538.4KB） | 2024-11-13 00:31:46 |
| 9367 | 2 | 第76期（2025年3月期）第2四半期（中間期）決算説明資料（PDF：1570.3KB） | 2024-11-13 00:31:45 |
| 9367 | 2 | 半期報告書 ‐ 第76期中（2024年4月1日 ‐ 2024年9月30日）（PDF：6914.4KB） | 2024-11-13 00:31:42 |
| 9367 | 2 | 商船三井ロジスティクスと戦略的提携に合意 ～食品物流サービスを強化～（PDF：271.4KB） | 2024-08-20 15:36:00 |
| 9367 | 2 | 有価証券報告書 ‐ 第75期（2023年4月1日 ‐ 2024年3月31日）（PDF：1325.4KB） | 2024-06-29 03:33:21 |
| 9367 | 2 | 株式情報｜大東港運株式会社 | 2024-06-18 22:21:17 |
| 9367 | 2 | IR資料｜大東港運株式会社 | 2024-06-18 22:21:16 |
| 9367 | 2 | 2023年3月期 第1四半期決算短信〔日本基準〕(連結) | 2024-06-18 19:58:02 |
| 9367 | 2 | 第74期（2023年3月期）第1四半期決算説明資料 | 2024-06-18 19:58:01 |