| 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 | 1,799 | 1,799 | 1,710 | 1,710 | 600 | -52 | 97% | 95% | 67% | ▼▼ | 97% | 96% | 96% | 91% | 100% |
| 20250311 | 1,790 | 1,790 | 1,731 | 1,736 | 800 | 26 | 102% | 97% | 133% | ▲ | 100% | 98% | 98% | 93% | 102% |
| 20250312 | 1,745 | 1,779 | 1,745 | 1,747 | 600 | 11 | 101% | 100% | 75% | ▲▲ | 101% | 98% | 96% | 93% | 102% |
| 20250313 | 1,747 | 1,764 | 1,747 | 1,764 | 1,600 | 17 | 101% | 101% | 267% | ▲▲▲ | 98% | 98% | 94% | 94% | 103% |
| 20250314 | 1,762 | 1,762 | 1,708 | 1,722 | 1,300 | -42 | 98% | 98% | 81% | ▼ | 100% | 102% | 97% | 92% | 101% |
| 20250317 | 1,700 | 1,705 | 1,700 | 1,704 | 400 | -18 | 99% | 100% | 31% | ▼▼ | 100% | 100% | 97% | 91% | 100% |
| 20250318 | 1,707 | 1,708 | 1,707 | 1,708 | 300 | 4 | 100% | 100% | 75% | ▲ | 100% | 100% | 95% | 91% | 100% |
| 20250319 | 1,704 | 1,704 | 1,704 | 1,704 | 300 | -4 | 100% | 100% | 100% | ▼ | 100% | 99% | 94% | 91% | 100% |
| 20250321 | 1,726 | 1,730 | 1,726 | 1,730 | 200 | 26 | 102% | 100% | 67% | ▲ | 98% | 99% | 93% | 94% | 102% |
| 20250324 | 1,730 | 1,730 | 1,701 | 1,701 | 200 | -29 | 98% | 98% | 100% | ▼ | 100% | 98% | 95% | 92% | 100% |
| 20250325 | 1,701 | 1,701 | 1,701 | 1,701 | 900 | 0 | 100% | 100% | 450% | -- | 98% | 95% | 93% | 92% | 100% |
| 20250326 | 1,741 | 1,741 | 1,698 | 1,700 | 1,700 | -1 | 100% | 98% | 189% | ▼ | 100% | 96% | 94% | 92% | 100% |
| 20250327 | 1,713 | 1,713 | 1,713 | 1,713 | 500 | 13 | 101% | 100% | 29% | ▲ | 98% | 97% | 95% | 93% | 101% |
| 20250328 | 1,708 | 1,708 | 1,673 | 1,673 | 3,200 | -40 | 98% | 98% | 640% | ▼ | 100% | 96% | 97% | 93% | 100% |
| 20250401 | 1,659 | 1,659 | 1,659 | 1,659 | 300 | -14 | 99% | 100% | 9% | ▼▼ | 100% | 90% | 98% | 92% | 100% |
| 20250402 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | -9 | 99% | 100% | 33% | ▼▼▼ | 99% | 95% | 96% | 92% | 100% |
| 20250403 | 1,676 | 1,676 | 1,651 | 1,651 | 200 | 1 | 100% | 99% | 200% | ▲ | 96% | 97% | 98% | 92% | 100% |
| 20250404 | 1,650 | 1,650 | 1,590 | 1,590 | 500 | -61 | 96% | 96% | 250% | ▼ | 97% | 105% | 104% | 89% | 100% |
| 20250408 | 1,540 | 1,540 | 1,482 | 1,492 | 2,000 | -98 | 94% | 97% | 400% | ▼▼ | 100% | 109% | 107% | 85% | 100% |
| 20250411 | 1,490 | 1,490 | 1,490 | 1,490 | 500 | -2 | 100% | 100% | 25% | ▼▼▼ | 105% | 104% | 107% | 84% | 100% |
| 20250414 | 1,520 | 1,600 | 1,520 | 1,600 | 1,100 | 110 | 107% | 105% | 220% | ▲ | 100% | 98% | 101% | 91% | 107% |
| 20250415 | 1,608 | 1,608 | 1,608 | 1,608 | 1,100 | 8 | 101% | 100% | 100% | ▲▲ | 100% | 97% | 100% | 91% | 108% |
| 20250416 | 1,617 | 1,617 | 1,617 | 1,617 | 1,700 | 9 | 101% | 100% | 155% | ▲▲▲ | 100% | 103% | 103% | 92% | 109% |
| 20250421 | 1,577 | 1,593 | 1,553 | 1,584 | 500 | -33 | 98% | 100% | 29% | ▼ | 100% | 103% | 104% | 92% | 106% |
| 20250422 | 1,573 | 1,573 | 1,573 | 1,573 | 200 | -11 | 99% | 100% | 40% | ▼▼ | 98% | 99% | 102% | 91% | 106% |
| 20250423 | 1,613 | 1,613 | 1,573 | 1,573 | 200 | 0 | 100% | 98% | 100% | -- | 100% | 101% | 104% | 91% | 106% |
| 20250424 | 1,573 | 1,573 | 1,573 | 1,573 | 100 | 0 | 100% | 100% | 50% | -- | 102% | 101% | 104% | 91% | 106% |
| 20250425 | 1,582 | 1,617 | 1,582 | 1,617 | 1,300 | 44 | 103% | 102% | 1300% | ▲ | 98% | 100% | 101% | 93% | 109% |
| 20250428 | 1,626 | 1,626 | 1,586 | 1,590 | 4,600 | -27 | 98% | 98% | 354% | ▼ | 100% | 102% | 104% | 93% | 107% |
| 20250430 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | -5 | 100% | 100% | 2% | ▼▼ | 99% | 102% | 104% | 93% | 106% |
| 20250501 | 1,585 | 1,585 | 1,577 | 1,577 | 400 | -8 | 99% | 99% | 400% | ▼▼▼ | 102% | 103% | 107% | 92% | 106% |
| 20250502 | 1,569 | 1,600 | 1,569 | 1,600 | 400 | 23 | 101% | 102% | 100% | ▲ | 100% | 96% | 104% | 93% | 107% |
| 20250512 | 1,617 | 1,622 | 1,611 | 1,622 | 600 | 22 | 101% | 100% | 150% | ▲▲ | 100% | 98% | 103% | 97% | 109% |
| 20250513 | 1,622 | 1,624 | 1,622 | 1,624 | 1,300 | 2 | 100% | 100% | 217% | ▲▲▲ | 99% | 97% | 103% | 98% | 109% |
| 20250514 | 1,633 | 1,633 | 1,620 | 1,620 | 1,600 | -4 | 100% | 99% | 123% | ▼ | 98% | 104% | 106% | 98% | 109% |
| 20250515 | 1,580 | 1,580 | 1,550 | 1,550 | 200 | -70 | 96% | 98% | 13% | ▼▼ | 100% | 106% | 107% | 94% | 104% |
| 20250520 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 104% | 104% | 95% | 104% |
| 20250521 | 1,590 | 1,590 | 1,573 | 1,589 | 1,500 | 39 | 103% | 100% | 1500% | ▲ | 100% | 105% | 106% | 98% | 107% |
| 20250522 | 1,573 | 1,573 | 1,573 | 1,573 | 100 | -16 | 99% | 100% | 7% | ▼ | 103% | 103% | 0% | 97% | 106% |
| 20250523 | 1,600 | 1,640 | 1,600 | 1,640 | 400 | 67 | 104% | 103% | 400% | ▲ | 98% | 100% | 0% | 100% | 106% |
| 20250526 | 1,649 | 1,710 | 1,581 | 1,615 | 3,100 | -25 | 98% | 98% | 775% | ▼ | 102% | 104% | 0% | 98% | 104% |
| 20250527 | 1,615 | 1,650 | 1,615 | 1,650 | 5,000 | 35 | 102% | 102% | 161% | ▲ | 99% | 102% | 0% | 100% | 106% |
| 20250528 | 1,650 | 1,650 | 1,586 | 1,637 | 1,100 | -13 | 99% | 99% | 22% | ▼ | 103% | 103% | 0% | 99% | 106% |
| 20250529 | 1,605 | 1,661 | 1,605 | 1,647 | 1,400 | 10 | 101% | 103% | 127% | ▲ | 102% | 103% | 0% | 100% | 106% |
| 20250530 | 1,619 | 1,678 | 1,619 | 1,649 | 1,200 | 2 | 100% | 102% | 86% | ▲▲ | 100% | 99% | 0% | 100% | 106% |
| 20250602 | 1,678 | 1,678 | 1,678 | 1,678 | 200 | 29 | 102% | 100% | 17% | ▲▲▲ | 101% | 0% | 0% | 100% | 108% |
| 20250603 | 1,638 | 1,659 | 1,638 | 1,659 | 400 | -19 | 99% | 101% | 200% | ▼ | 100% | 0% | 0% | 99% | 107% |
| 20250604 | 1,659 | 1,659 | 1,659 | 1,659 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 0% | 0% | 99% | 107% |
| 20250606 | 1,659 | 1,660 | 1,659 | 1,660 | 200 | 1 | 100% | 100% | 200% | ▲ | % | % | % | 99% | 107% |
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 | 3,600 | 0 | 3,000 | 0 | 600 |
| 2025-05-23 | 0 | 4,000 | 0 | 3,600 | 0 | 400 |
| 2025-05-16 | 0 | 3,200 | 0 | 2,800 | 0 | 400 |
| 2025-05-09 | 0 | 3,300 | 0 | 2,900 | 0 | 400 |
| 2025-05-02 | 0 | 3,400 | 0 | 3,000 | 0 | 400 |
| 2025-04-25 | 0 | 3,200 | 0 | 3,000 | 0 | 200 |
| 2025-04-18 | 0 | 3,000 | 0 | 2,800 | 0 | 200 |
| 2025-04-11 | 0 | 3,900 | 0 | 3,700 | 0 | 200 |
| 2025-04-04 | 0 | 4,600 | 0 | 3,600 | 0 | 1,000 |
| 2025-03-28 | 0 | 4,600 | 0 | 3,600 | 0 | 1,000 |
| 2025-03-21 | 0 | 4,800 | 0 | 3,400 | 0 | 1,400 |
| 2025-03-14 | 0 | 4,600 | 0 | 3,300 | 0 | 1,300 |
| 2025-03-07 | 0 | 4,300 | 0 | 3,000 | 0 | 1,300 |
| 2025-02-28 | 0 | 4,400 | 0 | 3,000 | 0 | 1,400 |
| 2025-02-21 | 0 | 5,500 | 0 | 4,300 | 0 | 1,200 |
| 2025-02-14 | 0 | 4,200 | 0 | 3,300 | 0 | 900 |
| 2025-02-07 | 0 | 5,300 | 0 | 3,800 | 0 | 1,500 |
| 2025-01-31 | 0 | 5,700 | 0 | 4,200 | 0 | 1,500 |
| 2025-01-24 | 0 | 3,400 | 0 | 2,700 | 0 | 700 |
| 2025-01-17 | 0 | 3,000 | 0 | 2,400 | 0 | 600 |
| 2025-01-10 | 0 | 5,400 | 0 | 4,400 | 0 | 1,000 |
| 2024-12-27 | 0 | 4,000 | 0 | 3,300 | 0 | 700 |
| 2024-12-20 | 0 | 2,600 | 0 | 1,400 | 0 | 1,200 |
| 2024-12-13 | 0 | 3,600 | 0 | 2,500 | 0 | 1,100 |
| 2024-12-06 | 0 | 2,600 | 0 | 1,300 | 0 | 1,300 |
| 2024-11-29 | 0 | 2,200 | 0 | 1,100 | 0 | 1,100 |
| 2024-11-22 | 0 | 2,800 | 0 | 1,300 | 0 | 1,500 |
| 2024-11-15 | 0 | 2,500 | 0 | 1,100 | 0 | 1,400 |
| 2024-11-08 | 0 | 3,100 | 0 | 1,200 | 0 | 1,900 |
| 2024-11-01 | 0 | 3,200 | 0 | 1,500 | 0 | 1,700 |
| 2024-10-25 | 0 | 5,300 | 0 | 1,500 | 0 | 3,800 |
| 2024-10-18 | 0 | 3,400 | 0 | 1,000 | 0 | 2,400 |
| 2024-10-11 | 0 | 5,300 | 0 | 1,400 | 0 | 3,900 |
| 2024-10-04 | 0 | 2,800 | 0 | 1,500 | 0 | 1,300 |
| 2024-09-27 | 0 | 2,900 | 0 | 2,000 | 0 | 900 |
| 2024-09-20 | 0 | 1,600 | 0 | 1,000 | 0 | 600 |
| 2024-09-13 | 0 | 1,900 | 0 | 1,200 | 0 | 700 |
| 2024-09-06 | 0 | 1,800 | 0 | 1,000 | 0 | 800 |
| 2024-08-30 | 0 | 2,000 | 0 | 1,000 | 0 | 1,000 |
| 2024-08-23 | 0 | 2,500 | 0 | 1,900 | 0 | 600 |
| 2024-08-16 | 0 | 2,800 | 0 | 2,200 | 0 | 600 |
| 2024-08-09 | 0 | 2,700 | 0 | 1,700 | 0 | 1,000 |
| 2024-08-02 | 0 | 2,400 | 0 | 1,000 | 0 | 1,400 |
| 2024-07-26 | 0 | 3,100 | 0 | 1,800 | 0 | 1,300 |
| 2024-07-19 | 0 | 2,800 | 0 | 2,100 | 0 | 700 |
| 2024-07-12 | 0 | 4,200 | 0 | 2,800 | 0 | 1,400 |
| 2024-07-05 | 0 | 3,000 | 0 | 1,800 | 0 | 1,200 |
| 2024-06-28 | 0 | 2,100 | 0 | 1,600 | 0 | 500 |
| 2024-06-21 | 0 | 3,400 | 0 | 2,900 | 0 | 500 |
| 2024-06-14 | 0 | 3,300 | 0 | 2,800 | 0 | 500 |
| 2024-06-07 | 0 | 3,400 | 0 | 2,500 | 0 | 900 |
| 2024-05-31 | 0 | 2,100 | 0 | 1,900 | 0 | 200 |
| 2024-05-24 | 0 | 3,500 | 0 | 2,500 | 0 | 1,000 |
| 2024-05-17 | 0 | 3,700 | 0 | 2,600 | 0 | 1,100 |
| 2024-05-10 | 0 | 3,200 | 0 | 2,900 | 0 | 300 |
| 2024-05-02 | 0 | 1,900 | 0 | 1,400 | 0 | 500 |
| 2024-04-26 | 0 | 3,000 | 0 | 2,400 | 0 | 600 |
| 2024-04-19 | 0 | 2,900 | 0 | 2,300 | 0 | 600 |
| 2024-04-12 | 0 | 3,800 | 0 | 2,700 | 0 | 1,100 |
| 2024-04-05 | 0 | 3,400 | 0 | 2,600 | 0 | 800 |
| 2024-03-29 | 0 | 2,200 | 0 | 1,800 | 0 | 400 |
| 2024-03-22 | 0 | 2,900 | 0 | 2,300 | 0 | 600 |
| 2024-03-15 | 0 | 2,300 | 0 | 1,800 | 0 | 500 |
| 2024-03-08 | 0 | 2,600 | 0 | 2,300 | 0 | 300 |
| 2024-03-01 | 0 | 3,200 | 0 | 2,400 | 0 | 800 |
| 2024-02-22 | 0 | 2,500 | 0 | 2,000 | 0 | 500 |
| 2024-02-16 | 0 | 2,300 | 0 | 2,100 | 0 | 200 |
| 2024-02-09 | 0 | 2,700 | 0 | 1,700 | 0 | 1,000 |
| 2024-02-02 | 0 | 1,600 | 0 | 1,400 | 0 | 200 |
| 2024-01-26 | 0 | 2,400 | 0 | 1,900 | 0 | 500 |
| 2024-01-19 | 0 | 2,800 | 0 | 2,200 | 0 | 600 |
| 2024-01-12 | 0 | 4,300 | 0 | 2,700 | 0 | 1,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250520 | 14:00 | 大丸エナ | 執行役員の異動に関するお知らせ |
| 20250514 | 14:00 | 大丸エナ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250514 | 14:00 | 大丸エナ | 2025年３月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 20250425 | 14:00 | 大丸エナ | 人事異動に関するお知らせ |
| 20250403 | 14:00 | 大丸エナ | 代表取締役２名体制への移行（代表取締役の異動）及び役員人事に関するお知らせ |
| 20250227 | 14:00 | 大丸エナ | 配当予想の修正（増配）に関するお知らせ |
| 20250203 | 14:00 | 大丸エナ | 組織変更及び人事異動に関するお知らせ |
| 20250130 | 14:00 | 大丸エナ | 株主優待制度の変更（拡充）に関するお知らせ |
| 20250130 | 14:00 | 大丸エナ | 2025年３月期 第３四半期決算短信[日本基準]（連結） |
| 20241024 | 14:00 | 大丸エナ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240829 | 14:00 | 大丸エナ | 2025年３月期 配当予想の修正に関するお知らせ |
| 20240725 | 14:00 | 大丸エナ | 2025年3月期 第１四半期決算短信[日本基準]（連結） |
| 20240725 | 14:00 | 大丸エナ | 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 | 14:30 | 大丸エナ | 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 |
| 20240528 | 11:00 | 大丸エナ | 執行役員の異動に関するお知らせ |
| 20240514 | 14:00 | 大丸エナ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240425 | 16:00 | 大丸エナ | 役員の異動に関するお知らせ |
| 20240228 | 14:00 | 大丸エナ | 配当予想の修正（増配）に関するお知らせ |
| 20240125 | 14:00 | 大丸エナ | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T4OW | 360 | 2024-03-27 09:29 | 大丸エナウィン株式会社 | 青木 尚史 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9818 | 2 | ニュースリリース ｜ 大丸エナウィン株式会社 | 2024-06-27 17:33:55 |
| 9818 | 2 | ニュースリリース ｜ 大丸エナウィン株式会社 | 2024-06-27 17:33:52 |
| 9818 | 2 | ＩＲ よくあるご質問 ｜ 大丸エナウィン株式会社 | 2024-06-18 22:37:11 |
| 9818 | 2 | ＩＲカレンダー ｜ 大丸エナウィン株式会社 | 2024-06-18 22:37:09 |
| 9818 | 2 | 電子公告 ｜ 大丸エナウィン株式会社 | 2024-06-18 22:37:08 |
| 9818 | 2 | 定款、株式取扱規則 ｜ 大丸エナウィン株式会社 | 2024-06-18 22:37:07 |
| 9818 | 2 | 株式事務に関するお知らせ ｜ 大丸エナウィン株式会社 | 2024-06-18 22:37:06 |
| 9818 | 2 | 株主優待制度 ｜ 大丸エナウィン株式会社 | 2024-06-18 22:37:05 |
| 9818 | 2 | IR資料室 ｜ 大丸エナウィン株式会社 | 2024-06-18 22:36:55 |
| 9818 | 2 | 会社ニュース ｜ 大丸エナウィン株式会社 | 2024-06-18 22:36:54 |