| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 802 | 802 | 782 | 786 | 1,700 | -24 | 97% | 98% | 425% | ▼ | 100% | 99% | 91% | 95% | 101% |
| 20240726 | 787 | 787 | 787 | 787 | 200 | 1 | 100% | 100% | 12% | ▲ | 100% | 93% | 92% | 95% | 101% |
| 20240730 | 787 | 787 | 783 | 787 | 1,200 | 0 | 100% | 100% | 600% | -- | 101% | 88% | 93% | 95% | 101% |
| 20240731 | 784 | 788 | 762 | 788 | 4,400 | 1 | 100% | 101% | 367% | ▲ | 100% | 91% | 93% | 96% | 101% |
| 20240801 | 777 | 777 | 775 | 777 | 1,900 | -11 | 99% | 100% | 43% | ▼ | 96% | 93% | 95% | 94% | 100% |
| 20240802 | 764 | 764 | 735 | 735 | 5,300 | -42 | 95% | 96% | 279% | ▼▼ | 99% | 102% | 105% | 91% | 100% |
| 20240805 | 693 | 705 | 670 | 689 | 10,600 | -46 | 94% | 99% | 200% | ▼▼▼ | 99% | 100% | 104% | 85% | 100% |
| 20240806 | 697 | 715 | 680 | 692 | 6,600 | 3 | 100% | 99% | 62% | ▲ | 102% | 102% | 105% | 85% | 100% |
| 20240807 | 692 | 705 | 686 | 705 | 8,700 | 13 | 102% | 102% | 132% | ▲▲ | 98% | 98% | 101% | 87% | 102% |
| 20240808 | 720 | 720 | 707 | 707 | 1,800 | 2 | 100% | 98% | 21% | ▲▲▲ | 96% | 98% | 101% | 87% | 103% |
| 20240809 | 722 | 722 | 695 | 695 | 3,300 | -12 | 98% | 96% | 183% | ▼ | 97% | 98% | 101% | 86% | 101% |
| 20240813 | 720 | 720 | 695 | 697 | 3,300 | 2 | 100% | 97% | 100% | ▲ | 101% | 102% | 103% | 86% | 101% |
| 20240814 | 699 | 703 | 697 | 703 | 3,500 | 6 | 101% | 101% | 106% | ▲▲ | 100% | 102% | 102% | 87% | 102% |
| 20240815 | 705 | 708 | 704 | 705 | 2,800 | 2 | 100% | 100% | 80% | ▲▲▲ | 100% | 100% | 101% | 87% | 102% |
| 20240816 | 712 | 712 | 706 | 709 | 4,300 | 4 | 101% | 100% | 154% | ▲▲▲▲ | 101% | 101% | 102% | 88% | 103% |
| 20240819 | 703 | 708 | 694 | 708 | 14,500 | -1 | 100% | 101% | 337% | ▼ | 97% | 96% | 97% | 87% | 103% |
| 20240820 | 738 | 738 | 716 | 716 | 32,700 | 8 | 101% | 97% | 226% | ▲ | 99% | 100% | 99% | 88% | 104% |
| 20240821 | 723 | 723 | 711 | 714 | 7,600 | -2 | 100% | 99% | 23% | ▼ | 100% | 102% | 101% | 88% | 104% |
| 20240822 | 715 | 718 | 713 | 713 | 3,900 | -1 | 100% | 100% | 51% | ▼▼ | 100% | 100% | 101% | 88% | 103% |
| 20240823 | 713 | 713 | 712 | 712 | 3,100 | -1 | 100% | 100% | 79% | ▼▼▼ | 100% | 101% | 101% | 90% | 103% |
| 20240826 | 713 | 713 | 712 | 712 | 3,600 | 0 | 100% | 100% | 116% | -- | 102% | 101% | 101% | 90% | 103% |
| 20240827 | 712 | 726 | 712 | 726 | 2,500 | 14 | 102% | 102% | 69% | ▲ | 99% | 99% | 100% | 92% | 105% |
| 20240828 | 724 | 724 | 715 | 715 | 1,000 | -11 | 98% | 99% | 40% | ▼ | 100% | 100% | 101% | 91% | 104% |
| 20240829 | 716 | 716 | 715 | 715 | 1,200 | 0 | 100% | 100% | 120% | -- | 101% | 100% | 101% | 92% | 104% |
| 20240830 | 716 | 721 | 715 | 721 | 300 | 6 | 101% | 101% | 25% | ▲ | 100% | 99% | 100% | 98% | 105% |
| 20240902 | 720 | 720 | 718 | 718 | 200 | -3 | 100% | 100% | 67% | ▼ | 99% | 99% | 100% | 99% | 104% |
| 20240903 | 721 | 721 | 717 | 717 | 2,300 | -1 | 100% | 99% | 1150% | ▼▼ | 100% | 100% | 101% | 99% | 104% |
| 20240904 | 715 | 715 | 711 | 713 | 2,400 | -4 | 99% | 100% | 104% | ▼▼▼ | 100% | 100% | 102% | 98% | 103% |
| 20240905 | 710 | 710 | 710 | 710 | 1,100 | -3 | 100% | 100% | 46% | ▼▼▼▼ | 99% | 100% | 101% | 98% | 102% |
| 20240906 | 715 | 715 | 710 | 710 | 3,300 | 0 | 100% | 99% | 300% | -- | 101% | 101% | 101% | 98% | 102% |
| 20240909 | 709 | 714 | 707 | 714 | 1,500 | 4 | 101% | 101% | 45% | ▲ | 99% | 100% | 100% | 98% | 102% |
| 20240910 | 716 | 716 | 710 | 710 | 2,100 | -4 | 99% | 99% | 140% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20240911 | 710 | 712 | 701 | 712 | 2,700 | 2 | 100% | 100% | 129% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20240912 | 719 | 719 | 716 | 716 | 300 | 4 | 101% | 100% | 11% | ▲▲ | 100% | 101% | 100% | 99% | 101% |
| 20240913 | 714 | 715 | 714 | 715 | 300 | -1 | 100% | 100% | 100% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20240917 | 717 | 717 | 713 | 715 | 1,200 | 0 | 100% | 100% | 400% | -- | 100% | 100% | 100% | 98% | 101% |
| 20240918 | 718 | 718 | 718 | 718 | 200 | 3 | 100% | 100% | 17% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20240919 | 718 | 723 | 718 | 719 | 900 | 1 | 100% | 100% | 450% | ▲▲ | 100% | 100% | 99% | 99% | 101% |
| 20240920 | 721 | 721 | 721 | 721 | 2,700 | 2 | 100% | 100% | 300% | ▲▲▲ | 100% | 100% | 100% | 99% | 102% |
| 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% | 0% | 99% | 100% |
| 20241007 | 715 | 718 | 712 | 712 | 3,400 | 0 | 100% | 100% | 425% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241008 | 716 | 717 | 714 | 714 | 1,700 | 2 | 100% | 100% | 50% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241009 | 717 | 718 | 717 | 717 | 400 | 3 | 100% | 100% | 24% | ▲▲ | 99% | 99% | 0% | 99% | 101% |
| 20241010 | 720 | 720 | 714 | 715 | 1,500 | -2 | 100% | 99% | 375% | ▼ | 99% | 100% | 0% | 99% | 100% |
| 20241011 | 717 | 717 | 711 | 711 | 600 | -4 | 99% | 99% | 40% | ▼▼ | 100% | 99% | 0% | 99% | 100% |
| 20241015 | 716 | 716 | 716 | 716 | 400 | 5 | 101% | 100% | 67% | ▲ | 101% | 100% | 0% | 99% | 101% |
| 20241016 | 708 | 714 | 708 | 714 | 1,600 | -2 | 100% | 101% | 400% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241017 | 715 | 715 | 715 | 715 | 300 | 1 | 100% | 100% | 19% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241018 | 715 | 715 | 712 | 712 | 700 | -3 | 100% | 100% | 233% | ▼ | 99% | 0% | 0% | 99% | 100% |
| 20241022 | 711 | 711 | 707 | 707 | 700 | -5 | 99% | 99% | 100% | ▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | 2024-10-23 04:24:41 |
| 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 |
| 9367 | 2 | 四半期報告書 ‐ 第74期 第1四半期（2022年4月1日 ‐ 2022年6月30日） | 2024-06-18 19:57:59 |
| 9367 | 2 | 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 | 2024-06-18 19:57:58 |
| 9367 | 2 | 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 | 2024-06-18 19:57:57 |