| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,319 | 2,348 | 2,301 | 2,307 | 19,500 | 27 | 101% | 99% | 60% | ▲▲▲ | 101% | 104% | 106% | 100% | 110% |
| 20250121 | 2,320 | 2,410 | 2,320 | 2,353 | 10,900 | 46 | 102% | 101% | 56% | ▲▲▲▲ | 103% | 101% | 104% | 100% | 113% |
| 20250122 | 2,368 | 2,450 | 2,365 | 2,429 | 4,600 | 76 | 103% | 103% | 42% | ▲▲▲▲▲ | 99% | 99% | 102% | 100% | 116% |
| 20250123 | 2,434 | 2,467 | 2,405 | 2,405 | 6,600 | -24 | 99% | 99% | 143% | ▼ | 98% | 99% | 102% | 99% | 115% |
| 20250124 | 2,447 | 2,447 | 2,403 | 2,408 | 5,200 | 3 | 100% | 98% | 79% | ▲ | 100% | 100% | 105% | 99% | 115% |
| 20250127 | 2,406 | 2,415 | 2,401 | 2,402 | 3,900 | -6 | 100% | 100% | 75% | ▼ | 100% | 101% | 105% | 99% | 115% |
| 20250128 | 2,400 | 2,410 | 2,400 | 2,400 | 3,300 | -2 | 100% | 100% | 85% | ▼▼ | 100% | 101% | 105% | 99% | 115% |
| 20250129 | 2,401 | 2,425 | 2,401 | 2,411 | 1,500 | 11 | 100% | 100% | 45% | ▲ | 100% | 100% | 104% | 99% | 115% |
| 20250130 | 2,413 | 2,423 | 2,410 | 2,410 | 2,700 | -1 | 100% | 100% | 180% | ▼ | 100% | 102% | 105% | 99% | 115% |
| 20250131 | 2,410 | 2,434 | 2,403 | 2,406 | 1,900 | -4 | 100% | 100% | 70% | ▼▼ | 99% | 101% | 103% | 99% | 112% |
| 20250203 | 2,454 | 2,455 | 2,418 | 2,418 | 5,200 | 12 | 100% | 99% | 274% | ▲ | 100% | 102% | 104% | 100% | 113% |
| 20250204 | 2,414 | 2,445 | 2,408 | 2,408 | 3,100 | -10 | 100% | 100% | 60% | ▼ | 100% | 101% | 105% | 99% | 113% |
| 20250205 | 2,408 | 2,423 | 2,408 | 2,412 | 1,300 | 4 | 100% | 100% | 42% | ▲ | 102% | 102% | 104% | 99% | 112% |
| 20250206 | 2,413 | 2,519 | 2,413 | 2,469 | 3,800 | 57 | 102% | 102% | 292% | ▲▲ | 95% | 95% | 97% | 100% | 115% |
| 20250207 | 2,600 | 2,600 | 2,440 | 2,458 | 20,100 | -11 | 100% | 95% | 529% | ▼ | 99% | 100% | 53% | 100% | 114% |
| 20250210 | 2,467 | 2,467 | 2,400 | 2,435 | 9,800 | -23 | 99% | 99% | 49% | ▼▼ | 100% | 101% | 53% | 99% | 113% |
| 20250212 | 2,448 | 2,450 | 2,440 | 2,441 | 2,900 | 6 | 100% | 100% | 30% | ▲ | 99% | 100% | 52% | 99% | 114% |
| 20250213 | 2,468 | 2,468 | 2,420 | 2,454 | 1,700 | 13 | 101% | 99% | 59% | ▲▲ | 100% | 101% | 53% | 99% | 112% |
| 20250214 | 2,465 | 2,469 | 2,453 | 2,457 | 3,900 | 3 | 100% | 100% | 229% | ▲▲▲ | 100% | 103% | 53% | 100% | 108% |
| 20250217 | 2,457 | 2,469 | 2,452 | 2,452 | 4,200 | -5 | 100% | 100% | 108% | ▼ | 100% | 102% | 55% | 99% | 106% |
| 20250218 | 2,469 | 2,469 | 2,432 | 2,465 | 2,200 | 13 | 101% | 100% | 52% | ▲ | 100% | 102% | 55% | 100% | 105% |
| 20250219 | 2,465 | 2,485 | 2,465 | 2,472 | 3,700 | 7 | 100% | 100% | 168% | ▲▲ | 100% | 52% | 54% | 100% | 103% |
| 20250220 | 2,495 | 2,495 | 2,488 | 2,488 | 1,300 | 16 | 101% | 100% | 35% | ▲▲▲ | 101% | 51% | 54% | 100% | 104% |
| 20250225 | 2,483 | 2,519 | 2,481 | 2,519 | 3,700 | 31 | 101% | 101% | 285% | ▲▲▲▲ | 100% | 51% | 54% | 100% | 105% |
| 20250226 | 2,519 | 2,519 | 2,501 | 2,515 | 1,700 | -4 | 100% | 100% | 46% | ▼ | 104% | 103% | 110% | 100% | 105% |
| 20250227 | 1,250 | 1,300 | 1,242 | 1,300 | 3,900 | -1,215 | 52% | 104% | 229% | ▼▼ | 98% | 99% | 105% | 52% | 100% |
| 20250228 | 1,300 | 1,300 | 1,271 | 1,274 | 3,000 | -26 | 98% | 98% | 77% | ▼▼▼ | 99% | 100% | 107% | 51% | 100% |
| 20250303 | 1,283 | 1,294 | 1,270 | 1,274 | 4,000 | 0 | 100% | 99% | 133% | -- | 101% | 101% | 109% | 51% | 100% |
| 20250304 | 1,260 | 1,274 | 1,260 | 1,272 | 1,400 | -2 | 100% | 101% | 35% | ▼ | 101% | 101% | 108% | 50% | 100% |
| 20250305 | 1,272 | 1,288 | 1,260 | 1,288 | 1,200 | 16 | 101% | 101% | 86% | ▲ | 100% | 100% | 106% | 51% | 101% |
| 20250306 | 1,288 | 1,288 | 1,269 | 1,285 | 2,700 | -3 | 100% | 100% | 225% | ▼ | 101% | 101% | 108% | 51% | 101% |
| 20250307 | 1,268 | 1,280 | 1,253 | 1,277 | 2,400 | -8 | 99% | 101% | 89% | ▼▼ | 99% | 100% | 107% | 51% | 100% |
| 20250310 | 1,284 | 1,286 | 1,264 | 1,268 | 3,800 | -9 | 99% | 99% | 158% | ▼▼▼ | 100% | 101% | 105% | 50% | 100% |
| 20250311 | 1,290 | 1,291 | 1,267 | 1,288 | 7,900 | 20 | 102% | 100% | 208% | ▲ | 100% | 103% | 105% | 51% | 102% |
| 20250312 | 1,276 | 1,289 | 1,272 | 1,279 | 4,200 | -9 | 99% | 100% | 53% | ▼ | 100% | 105% | 99% | 51% | 101% |
| 20250313 | 1,279 | 1,286 | 1,279 | 1,280 | 3,400 | 1 | 100% | 100% | 81% | ▲ | 99% | 104% | 95% | 51% | 101% |
| 20250314 | 1,297 | 1,297 | 1,284 | 1,284 | 2,800 | 4 | 100% | 99% | 82% | ▲▲ | 100% | 104% | 95% | 51% | 101% |
| 20250317 | 1,297 | 1,303 | 1,285 | 1,301 | 9,300 | 17 | 101% | 100% | 332% | ▲▲▲ | 100% | 105% | 94% | 52% | 103% |
| 20250318 | 1,310 | 1,332 | 1,303 | 1,311 | 6,500 | 10 | 101% | 100% | 70% | ▲▲▲▲ | 100% | 102% | 89% | 52% | 103% |
| 20250319 | 1,341 | 1,347 | 1,326 | 1,347 | 7,500 | 36 | 103% | 100% | 115% | ▲▲▲▲▲ | 101% | 103% | 91% | 53% | 106% |
| 20250321 | 1,317 | 1,341 | 1,310 | 1,325 | 16,300 | -22 | 98% | 101% | 217% | ▼ | 101% | 100% | 90% | 53% | 104% |
| 20250324 | 1,341 | 1,350 | 1,331 | 1,350 | 7,000 | 25 | 102% | 101% | 43% | ▲ | 100% | 92% | 88% | 54% | 106% |
| 20250325 | 1,369 | 1,382 | 1,342 | 1,369 | 6,300 | 19 | 101% | 100% | 90% | ▲▲ | 99% | 90% | 88% | 54% | 108% |
| 20250326 | 1,369 | 1,369 | 1,349 | 1,350 | 5,100 | -19 | 99% | 99% | 81% | ▼ | 99% | 91% | 89% | 54% | 106% |
| 20250327 | 1,351 | 1,370 | 1,343 | 1,343 | 4,500 | -7 | 99% | 99% | 88% | ▼▼ | 101% | 98% | 96% | 98% | 106% |
| 20250328 | 1,246 | 1,265 | 1,230 | 1,260 | 11,200 | -83 | 94% | 101% | 249% | ▼▼▼ | 101% | 97% | 98% | 92% | 100% |
| 20250331 | 1,230 | 1,252 | 1,213 | 1,237 | 6,500 | -23 | 98% | 101% | 58% | ▼▼▼▼ | 99% | 95% | 97% | 90% | 100% |
| 20250401 | 1,237 | 1,237 | 1,207 | 1,225 | 2,100 | -12 | 99% | 99% | 32% | ▼▼▼▼▼ | 100% | 94% | 98% | 89% | 100% |
| 20250402 | 1,225 | 1,227 | 1,201 | 1,227 | 1,300 | 2 | 100% | 100% | 62% | ▲ | 100% | 97% | 100% | 90% | 100% |
| 20250403 | 1,200 | 1,228 | 1,192 | 1,197 | 3,900 | -30 | 98% | 100% | 300% | ▼ | 99% | 99% | 0% | 87% | 100% |
| 20250404 | 1,178 | 1,178 | 1,144 | 1,169 | 5,700 | -28 | 98% | 99% | 146% | ▼▼ | 99% | 100% | 0% | 85% | 100% |
| 20250408 | 1,161 | 1,191 | 1,120 | 1,150 | 1,600 | -19 | 98% | 99% | 28% | ▼▼▼ | 101% | 105% | 0% | 84% | 100% |
| 20250409 | 1,120 | 1,138 | 1,114 | 1,129 | 2,500 | -21 | 98% | 101% | 156% | ▼▼▼▼ | 101% | 102% | 0% | 82% | 100% |
| 20250410 | 1,150 | 1,165 | 1,145 | 1,162 | 2,000 | 33 | 103% | 101% | 80% | ▲ | 101% | 104% | 0% | 85% | 103% |
| 20250411 | 1,134 | 1,145 | 1,118 | 1,140 | 1,500 | -22 | 98% | 101% | 75% | ▼ | 100% | 104% | 0% | 83% | 101% |
| 20250414 | 1,161 | 1,250 | 1,133 | 1,164 | 11,700 | 24 | 102% | 100% | 780% | ▲ | 100% | 103% | 0% | 85% | 103% |
| 20250415 | 1,171 | 1,171 | 1,155 | 1,171 | 1,500 | 7 | 101% | 100% | 13% | ▲▲ | 100% | 0% | 0% | 86% | 104% |
| 20250416 | 1,174 | 1,177 | 1,171 | 1,177 | 2,100 | 6 | 101% | 100% | 140% | ▲▲▲ | 100% | 0% | 0% | 86% | 104% |
| 20250417 | 1,173 | 1,177 | 1,163 | 1,177 | 1,100 | 0 | 100% | 100% | 52% | -- | 101% | 0% | 0% | 86% | 104% |
| 20250418 | 1,186 | 1,204 | 1,181 | 1,202 | 2,800 | 25 | 102% | 101% | 255% | ▲ | % | % | % | 88% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 11,400 | 0 | 3,700 | 0 | 7,700 |
| 2025-04-04 | 0 | 11,300 | 0 | 2,500 | 0 | 8,800 |
| 2025-03-28 | 0 | 10,200 | 0 | 3,500 | 0 | 6,700 |
| 2025-03-21 | 0 | 9,500 | 0 | 1,900 | 0 | 7,600 |
| 2025-03-14 | 0 | 12,900 | 0 | 3,600 | 0 | 9,300 |
| 2025-03-07 | 0 | 16,000 | 0 | 2,900 | 0 | 13,100 |
| 2025-02-28 | 0 | 18,300 | 0 | 2,500 | 0 | 15,800 |
| 2025-02-21 | 0 | 10,500 | 0 | 3,200 | 0 | 7,300 |
| 2025-02-14 | 0 | 13,900 | 0 | 5,400 | 0 | 8,500 |
| 2025-02-07 | 0 | 19,200 | 0 | 11,300 | 0 | 7,900 |
| 2025-01-31 | 0 | 17,300 | 0 | 12,600 | 0 | 4,700 |
| 2025-01-24 | 0 | 18,100 | 0 | 13,300 | 0 | 4,800 |
| 2025-01-17 | 0 | 18,400 | 0 | 13,100 | 0 | 5,300 |
| 2025-01-10 | 0 | 15,600 | 0 | 12,600 | 0 | 3,000 |
| 2024-12-27 | 0 | 13,300 | 0 | 10,900 | 0 | 2,400 |
| 2024-12-20 | 0 | 13,500 | 0 | 11,000 | 0 | 2,500 |
| 2024-12-13 | 0 | 14,900 | 0 | 10,800 | 0 | 4,100 |
| 2024-12-06 | 0 | 15,500 | 0 | 11,100 | 0 | 4,400 |
| 2024-11-29 | 0 | 13,400 | 0 | 10,600 | 0 | 2,800 |
| 2024-11-22 | 0 | 13,400 | 0 | 10,600 | 0 | 2,800 |
| 2024-11-15 | 0 | 13,400 | 0 | 10,500 | 0 | 2,900 |
| 2024-11-08 | 0 | 13,200 | 0 | 10,500 | 0 | 2,700 |
| 2024-11-01 | 0 | 13,200 | 0 | 10,500 | 0 | 2,700 |
| 2024-10-25 | 0 | 13,200 | 0 | 10,500 | 0 | 2,700 |
| 2024-10-18 | 0 | 13,300 | 0 | 10,500 | 0 | 2,800 |
| 2024-10-11 | 0 | 13,500 | 0 | 10,600 | 0 | 2,900 |
| 2024-10-04 | 0 | 12,100 | 0 | 9,200 | 0 | 2,900 |
| 2024-09-27 | 0 | 9,000 | 0 | 6,000 | 0 | 3,000 |
| 2024-09-20 | 0 | 9,100 | 0 | 5,900 | 0 | 3,200 |
| 2024-09-13 | 0 | 7,200 | 0 | 3,300 | 0 | 3,900 |
| 2024-09-06 | 0 | 7,200 | 0 | 3,300 | 0 | 3,900 |
| 2024-08-30 | 0 | 6,400 | 0 | 3,800 | 0 | 2,600 |
| 2024-08-23 | 0 | 6,400 | 0 | 3,800 | 0 | 2,600 |
| 2024-08-16 | 0 | 6,300 | 0 | 3,400 | 0 | 2,900 |
| 2024-08-09 | 0 | 6,500 | 0 | 3,500 | 0 | 3,000 |
| 2024-08-02 | 0 | 7,100 | 0 | 3,500 | 0 | 3,600 |
| 2024-07-26 | 0 | 7,400 | 0 | 3,500 | 0 | 3,900 |
| 2024-07-19 | 0 | 9,800 | 0 | 4,700 | 0 | 5,100 |
| 2024-07-12 | 0 | 9,100 | 0 | 4,300 | 0 | 4,800 |
| 2024-07-05 | 0 | 9,400 | 0 | 4,300 | 0 | 5,100 |
| 2024-06-28 | 0 | 9,000 | 0 | 3,900 | 0 | 5,100 |
| 2024-06-21 | 0 | 8,200 | 0 | 3,500 | 0 | 4,700 |
| 2024-06-14 | 0 | 9,400 | 0 | 4,600 | 0 | 4,800 |
| 2024-06-07 | 0 | 7,700 | 0 | 4,200 | 0 | 3,500 |
| 2024-05-31 | 0 | 7,400 | 0 | 4,100 | 0 | 3,300 |
| 2024-05-24 | 0 | 7,000 | 0 | 4,000 | 0 | 3,000 |
| 2024-05-17 | 0 | 7,000 | 0 | 4,000 | 0 | 3,000 |
| 2024-05-10 | 0 | 6,700 | 0 | 3,900 | 0 | 2,800 |
| 2024-05-02 | 0 | 6,700 | 0 | 3,900 | 0 | 2,800 |
| 2024-04-26 | 0 | 6,700 | 0 | 3,900 | 0 | 2,800 |
| 2024-04-19 | 0 | 5,900 | 0 | 3,100 | 0 | 2,800 |
| 2024-04-12 | 0 | 6,000 | 0 | 3,200 | 0 | 2,800 |
| 2024-04-05 | 0 | 6,000 | 0 | 3,200 | 0 | 2,800 |
| 2024-03-29 | 0 | 3,300 | 0 | 400 | 0 | 2,900 |
| 2024-03-22 | 0 | 3,600 | 0 | 400 | 0 | 3,200 |
| 2024-03-15 | 0 | 3,200 | 0 | 0 | 0 | 3,200 |
| 2024-03-08 | 0 | 4,200 | 0 | 600 | 0 | 3,600 |
| 2024-03-01 | 0 | 4,100 | 0 | 600 | 0 | 3,500 |
| 2024-02-22 | 0 | 4,200 | 0 | 600 | 0 | 3,600 |
| 2024-02-16 | 0 | 5,000 | 0 | 600 | 0 | 4,400 |
| 2024-02-09 | 0 | 5,600 | 0 | 600 | 0 | 5,000 |
| 2024-02-02 | 0 | 3,100 | 0 | 1,200 | 0 | 1,900 |
| 2024-01-26 | 0 | 2,400 | 0 | 100 | 0 | 2,300 |
| 2024-01-19 | 0 | 1,900 | 0 | 0 | 0 | 1,900 |
| 2024-01-12 | 0 | 1,700 | 0 | 0 | 0 | 1,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1793 | 1 | ようこそ株式会社大本組のホームページへ | 2025-04-19 20:28:14 |
| 1793 | 2 | 「自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了並びに主要株主の異動に関するお知らせ」 | 2025-02-07 14:30:43 |
| 1793 | 2 | 「株主優待制度の新設に関するお知らせ」 | 2025-01-17 23:30:52 |
| 1793 | 2 | 「決算説明資料(2022年第2四半期～2024年度第2四半期)」 | 2024-11-12 02:31:16 |
| 1793 | 2 | 第87回定時株主総会事業報告動画 株式会社大本組 | 2024-07-01 22:29:38 |
| 1793 | 2 | 「支配株主等に関する事項について」 | 2024-06-26 17:52:48 |
| 1793 | 2 | 「第87回定時株主総会決議ご通知」 | 2024-06-26 17:52:46 |
| 1793 | 2 | 「第87期株主通信」 | 2024-06-26 17:52:44 |
| 1793 | 2 | 「第85回定時株主総会招集ご通知」 | 2024-06-21 12:17:56 |
| 1793 | 2 | 「第85回定時株主総会決議ご通知」 | 2024-06-21 12:17:54 |