| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 1,668 | 1,669 | 1,666 | 1,666 | 700 | -3 | 100% | 100% | 54% | ▼ | 99% | 114% | 110% | 86% | 105% |
| 20250120 | 1,705 | 1,710 | 1,694 | 1,694 | 300 | 28 | 102% | 99% | 43% | ▲ | 101% | 109% | 105% | 88% | 107% |
| 20250123 | 1,780 | 1,807 | 1,777 | 1,799 | 1,600 | 105 | 106% | 101% | 533% | ▲▲ | 100% | 104% | 104% | 93% | 114% |
| 20250124 | 1,799 | 1,818 | 1,740 | 1,798 | 2,500 | -1 | 100% | 100% | 156% | ▼ | 98% | 105% | 104% | 93% | 114% |
| 20250127 | 1,790 | 1,790 | 1,749 | 1,749 | 3,100 | -49 | 97% | 98% | 124% | ▼▼ | 111% | 107% | 105% | 90% | 110% |
| 20250130 | 1,752 | 1,938 | 1,739 | 1,938 | 9,800 | 189 | 111% | 111% | 316% | ▲ | 96% | 97% | 96% | 100% | 120% |
| 20250131 | 1,925 | 1,925 | 1,818 | 1,849 | 4,400 | -89 | 95% | 96% | 45% | ▼ | 101% | 101% | 100% | 95% | 115% |
| 20250203 | 1,849 | 1,888 | 1,835 | 1,874 | 800 | 25 | 101% | 101% | 18% | ▲ | 102% | 99% | 100% | 97% | 116% |
| 20250204 | 1,843 | 1,883 | 1,843 | 1,874 | 300 | 0 | 100% | 102% | 38% | -- | 100% | 101% | 100% | 97% | 116% |
| 20250205 | 1,850 | 1,870 | 1,850 | 1,850 | 400 | -24 | 99% | 100% | 133% | ▼ | 100% | 100% | 96% | 95% | 115% |
| 20250207 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 20 | 101% | 100% | 25% | ▲ | 100% | 102% | 98% | 96% | 116% |
| 20250210 | 1,830 | 1,830 | 1,830 | 1,830 | 900 | -40 | 98% | 100% | 900% | ▼ | 100% | 100% | 98% | 94% | 114% |
| 20250212 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 0 | 100% | 100% | 11% | -- | 102% | 99% | 98% | 94% | 114% |
| 20250213 | 1,830 | 1,872 | 1,830 | 1,872 | 1,100 | 42 | 102% | 102% | 1100% | ▲ | 99% | 96% | 95% | 97% | 116% |
| 20250214 | 1,882 | 1,882 | 1,867 | 1,868 | 2,000 | -4 | 100% | 99% | 182% | ▼ | 99% | 100% | 95% | 96% | 116% |
| 20250217 | 1,852 | 1,852 | 1,834 | 1,834 | 900 | -34 | 98% | 99% | 45% | ▼▼ | 100% | 102% | 98% | 95% | 114% |
| 20250219 | 1,803 | 1,803 | 1,803 | 1,803 | 400 | -31 | 98% | 100% | 44% | ▼▼▼ | 100% | 99% | 98% | 93% | 112% |
| 20250225 | 1,801 | 1,805 | 1,801 | 1,802 | 800 | -1 | 100% | 100% | 200% | ▼▼▼▼ | 100% | 99% | 97% | 93% | 112% |
| 20250226 | 1,812 | 1,812 | 1,812 | 1,812 | 600 | 10 | 101% | 100% | 75% | ▲ | 101% | 98% | 97% | 93% | 109% |
| 20250227 | 1,822 | 1,918 | 1,815 | 1,843 | 4,800 | 31 | 102% | 101% | 800% | ▲▲ | 96% | 97% | 93% | 95% | 111% |
| 20250228 | 1,853 | 1,889 | 1,730 | 1,784 | 5,000 | -59 | 97% | 96% | 104% | ▼ | 98% | 101% | 97% | 92% | 105% |
| 20250303 | 1,784 | 1,784 | 1,744 | 1,750 | 600 | -34 | 98% | 98% | 12% | ▼▼ | 102% | 100% | 99% | 90% | 100% |
| 20250304 | 1,755 | 1,793 | 1,749 | 1,793 | 300 | 43 | 102% | 102% | 50% | ▲ | 100% | 97% | 97% | 93% | 103% |
| 20250305 | 1,790 | 1,794 | 1,790 | 1,790 | 600 | -3 | 100% | 100% | 200% | ▼ | 100% | 98% | 97% | 92% | 102% |
| 20250306 | 1,790 | 1,796 | 1,790 | 1,796 | 200 | 6 | 100% | 100% | 33% | ▲ | 100% | 100% | 97% | 93% | 103% |
| 20250307 | 1,762 | 1,762 | 1,762 | 1,762 | 900 | -34 | 98% | 100% | 450% | ▼ | 95% | 98% | 95% | 94% | 101% |
| 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% | 0% | 93% | 101% |
| 20250328 | 1,708 | 1,708 | 1,673 | 1,673 | 3,200 | -40 | 98% | 98% | 640% | ▼ | 100% | 96% | 0% | 93% | 100% |
| 20250401 | 1,659 | 1,659 | 1,659 | 1,659 | 300 | -14 | 99% | 100% | 9% | ▼▼ | 100% | 90% | 0% | 92% | 100% |
| 20250402 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | -9 | 99% | 100% | 33% | ▼▼▼ | 99% | 95% | 0% | 92% | 100% |
| 20250403 | 1,676 | 1,676 | 1,651 | 1,651 | 200 | 1 | 100% | 99% | 200% | ▲ | 96% | 97% | 0% | 92% | 100% |
| 20250404 | 1,650 | 1,650 | 1,590 | 1,590 | 500 | -61 | 96% | 96% | 250% | ▼ | 97% | 105% | 0% | 89% | 100% |
| 20250408 | 1,540 | 1,540 | 1,482 | 1,492 | 2,000 | -98 | 94% | 97% | 400% | ▼▼ | 100% | 109% | 0% | 85% | 100% |
| 20250411 | 1,490 | 1,490 | 1,490 | 1,490 | 500 | -2 | 100% | 100% | 25% | ▼▼▼ | 105% | 0% | 0% | 84% | 100% |
| 20250414 | 1,520 | 1,600 | 1,520 | 1,600 | 1,100 | 110 | 107% | 105% | 220% | ▲ | 100% | 0% | 0% | 91% | 107% |
| 20250415 | 1,608 | 1,608 | 1,608 | 1,608 | 1,100 | 8 | 101% | 100% | 100% | ▲▲ | 100% | 0% | 0% | 91% | 108% |
| 20250416 | 1,617 | 1,617 | 1,617 | 1,617 | 1,700 | 9 | 101% | 100% | 155% | ▲▲▲ | % | % | % | 92% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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 |