| 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 | 5,180 | 5,200 | 5,170 | 5,170 | 5,500 | -10 | 100% | 100% | 306% | ▼ | 101% | 101% | 100% | 99% | 101% |
| 20240726 | 5,170 | 5,200 | 5,170 | 5,200 | 3,100 | 30 | 101% | 101% | 56% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20240729 | 5,200 | 5,220 | 5,180 | 5,220 | 2,900 | 20 | 100% | 100% | 94% | ▲▲ | 100% | 97% | 99% | 100% | 101% |
| 20240730 | 5,190 | 5,230 | 5,190 | 5,210 | 1,300 | -10 | 100% | 100% | 45% | ▼ | 101% | 95% | 99% | 99% | 101% |
| 20240731 | 5,200 | 5,230 | 5,200 | 5,230 | 2,300 | 20 | 100% | 101% | 177% | ▲ | 100% | 97% | 99% | 100% | 101% |
| 20240801 | 5,230 | 5,230 | 5,200 | 5,210 | 4,700 | -20 | 100% | 100% | 204% | ▼ | 98% | 99% | 101% | 99% | 101% |
| 20240802 | 5,170 | 5,170 | 5,050 | 5,050 | 19,800 | -160 | 97% | 98% | 421% | ▼▼ | 92% | 102% | 104% | 96% | 100% |
| 20240805 | 4,990 | 4,990 | 4,600 | 4,600 | 33,400 | -450 | 91% | 92% | 169% | ▼▼▼ | 106% | 111% | 114% | 88% | 100% |
| 20240806 | 4,625 | 5,050 | 4,625 | 4,920 | 19,100 | 320 | 107% | 106% | 57% | ▲ | 102% | 104% | 106% | 94% | 107% |
| 20240807 | 4,935 | 5,080 | 4,865 | 5,050 | 12,900 | 130 | 103% | 102% | 68% | ▲▲ | 103% | 104% | 106% | 97% | 110% |
| 20240808 | 4,950 | 5,120 | 4,950 | 5,110 | 7,100 | 60 | 101% | 103% | 55% | ▲▲▲ | 100% | 101% | 103% | 98% | 111% |
| 20240809 | 5,110 | 5,180 | 5,050 | 5,100 | 5,700 | -10 | 100% | 100% | 80% | ▼ | 101% | 101% | 103% | 98% | 111% |
| 20240813 | 5,100 | 5,170 | 5,100 | 5,130 | 1,700 | 30 | 101% | 101% | 30% | ▲ | 100% | 100% | 102% | 98% | 112% |
| 20240814 | 5,160 | 5,170 | 5,120 | 5,140 | 2,300 | 10 | 100% | 100% | 135% | ▲▲ | 100% | 100% | 102% | 98% | 112% |
| 20240815 | 5,160 | 5,170 | 5,140 | 5,140 | 1,200 | 0 | 100% | 100% | 52% | -- | 100% | 100% | 102% | 98% | 112% |
| 20240816 | 5,150 | 5,170 | 5,150 | 5,150 | 2,000 | 10 | 100% | 100% | 167% | ▲ | 100% | 100% | 102% | 98% | 112% |
| 20240819 | 5,150 | 5,160 | 5,140 | 5,140 | 1,800 | -10 | 100% | 100% | 90% | ▼ | 100% | 100% | 102% | 98% | 112% |
| 20240820 | 5,160 | 5,160 | 5,140 | 5,140 | 2,000 | 0 | 100% | 100% | 111% | -- | 100% | 101% | 101% | 98% | 112% |
| 20240821 | 5,130 | 5,160 | 5,120 | 5,140 | 2,800 | 0 | 100% | 100% | 140% | -- | 100% | 100% | 101% | 98% | 112% |
| 20240822 | 5,150 | 5,160 | 5,130 | 5,130 | 2,200 | -10 | 100% | 100% | 79% | ▼ | 100% | 101% | 101% | 98% | 112% |
| 20240823 | 5,160 | 5,160 | 5,140 | 5,140 | 1,600 | 10 | 100% | 100% | 73% | ▲ | 100% | 101% | 101% | 98% | 112% |
| 20240826 | 5,160 | 5,160 | 5,120 | 5,140 | 3,000 | 0 | 100% | 100% | 188% | -- | 100% | 101% | 102% | 98% | 112% |
| 20240827 | 5,140 | 5,160 | 5,140 | 5,160 | 2,800 | 20 | 100% | 100% | 93% | ▲ | 101% | 102% | 102% | 99% | 112% |
| 20240828 | 5,140 | 5,170 | 5,140 | 5,170 | 3,700 | 10 | 100% | 101% | 132% | ▲▲ | 100% | 102% | 101% | 99% | 112% |
| 20240829 | 5,170 | 5,210 | 5,160 | 5,190 | 4,700 | 20 | 100% | 100% | 127% | ▲▲▲ | 100% | 100% | 101% | 100% | 113% |
| 20240830 | 5,190 | 5,230 | 5,190 | 5,200 | 4,700 | 10 | 100% | 100% | 100% | ▲▲▲▲ | 100% | 99% | 100% | 100% | 113% |
| 20240902 | 5,230 | 5,230 | 5,200 | 5,210 | 3,500 | 10 | 100% | 100% | 74% | ▲▲▲▲▲ | 100% | 99% | 100% | 100% | 113% |
| 20240903 | 5,230 | 5,250 | 5,200 | 5,250 | 5,100 | 40 | 101% | 100% | 146% | ▲▲▲▲▲▲ | 99% | 99% | 100% | 100% | 107% |
| 20240904 | 5,220 | 5,240 | 5,160 | 5,160 | 9,500 | -90 | 98% | 99% | 186% | ▼ | 100% | 99% | 101% | 98% | 102% |
| 20240905 | 5,210 | 5,250 | 5,160 | 5,190 | 5,400 | 30 | 101% | 100% | 57% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20240906 | 5,190 | 5,220 | 5,160 | 5,180 | 2,400 | -10 | 100% | 100% | 44% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20240909 | 5,160 | 5,170 | 5,050 | 5,150 | 14,500 | -30 | 99% | 100% | 604% | ▼▼ | 100% | 101% | 102% | 98% | 100% |
| 20240910 | 5,150 | 5,180 | 5,140 | 5,160 | 5,000 | 10 | 100% | 100% | 34% | ▲ | 99% | 100% | 98% | 98% | 101% |
| 20240911 | 5,180 | 5,180 | 5,150 | 5,150 | 3,100 | -10 | 100% | 99% | 62% | ▼ | 101% | 101% | 99% | 98% | 100% |
| 20240912 | 5,150 | 5,190 | 5,150 | 5,180 | 1,300 | 30 | 101% | 101% | 42% | ▲ | 100% | 101% | 98% | 99% | 101% |
| 20240913 | 5,190 | 5,200 | 5,170 | 5,170 | 2,700 | -10 | 100% | 100% | 208% | ▼ | 100% | 101% | 98% | 98% | 101% |
| 20240917 | 5,180 | 5,200 | 5,180 | 5,200 | 3,400 | 30 | 101% | 100% | 126% | ▲ | 100% | 100% | 98% | 99% | 101% |
| 20240918 | 5,210 | 5,220 | 5,200 | 5,200 | 3,600 | 0 | 100% | 100% | 106% | -- | 100% | 101% | 98% | 99% | 101% |
| 20240919 | 5,200 | 5,220 | 5,170 | 5,220 | 4,600 | 20 | 100% | 100% | 128% | ▲ | 100% | 100% | 97% | 99% | 102% |
| 20240920 | 5,230 | 5,230 | 5,200 | 5,220 | 3,700 | 0 | 100% | 100% | 80% | -- | 100% | 98% | 97% | 99% | 102% |
| 20240924 | 5,230 | 5,240 | 5,210 | 5,230 | 6,800 | 10 | 100% | 100% | 184% | ▲ | 100% | 97% | 97% | 100% | 102% |
| 20240925 | 5,220 | 5,240 | 5,220 | 5,230 | 9,100 | 0 | 100% | 100% | 134% | -- | 100% | 97% | 96% | 100% | 102% |
| 20240926 | 5,250 | 5,260 | 5,230 | 5,240 | 25,400 | 10 | 100% | 100% | 279% | ▲ | 102% | 102% | 101% | 100% | 102% |
| 20240927 | 5,000 | 5,130 | 5,000 | 5,100 | 24,100 | -140 | 97% | 102% | 95% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20240930 | 5,050 | 5,080 | 5,040 | 5,050 | 9,100 | -50 | 99% | 100% | 38% | ▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20241001 | 5,060 | 5,110 | 5,060 | 5,060 | 5,400 | 10 | 100% | 100% | 59% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20241002 | 5,060 | 5,100 | 5,060 | 5,080 | 5,200 | 20 | 100% | 100% | 96% | ▲▲ | 100% | 99% | 99% | 97% | 101% |
| 20241003 | 5,110 | 5,110 | 5,060 | 5,090 | 7,500 | 10 | 100% | 100% | 144% | ▲▲▲ | 100% | 99% | 99% | 97% | 101% |
| 20241004 | 5,100 | 5,100 | 5,080 | 5,100 | 3,200 | 10 | 100% | 100% | 43% | ▲▲▲▲ | 100% | 99% | 99% | 97% | 101% |
| 20241007 | 5,090 | 5,110 | 5,080 | 5,080 | 3,000 | -20 | 100% | 100% | 94% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241008 | 5,080 | 5,080 | 5,060 | 5,060 | 3,700 | -20 | 100% | 100% | 123% | ▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241009 | 5,070 | 5,090 | 5,060 | 5,060 | 3,400 | 0 | 100% | 100% | 92% | -- | 99% | 99% | 0% | 97% | 100% |
| 20241010 | 5,080 | 5,080 | 5,050 | 5,050 | 6,600 | -10 | 100% | 99% | 194% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241011 | 5,050 | 5,080 | 5,040 | 5,050 | 7,300 | 0 | 100% | 100% | 111% | -- | 100% | 100% | 0% | 96% | 100% |
| 20241015 | 5,050 | 5,060 | 5,050 | 5,050 | 5,200 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 0% | 96% | 100% |
| 20241016 | 5,050 | 5,060 | 5,050 | 5,050 | 2,100 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 0% | 96% | 100% |
| 20241017 | 5,040 | 5,040 | 5,040 | 5,040 | 4,300 | -10 | 100% | 100% | 205% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 5,050 | 5,050 | 5,040 | 5,040 | 500 | 0 | 100% | 100% | 12% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 5,040 | 5,040 | 5,020 | 5,040 | 6,500 | 0 | 100% | 100% | 1300% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 5,040 | 5,040 | 5,010 | 5,020 | 5,600 | -20 | 100% | 100% | 86% | ▼ | % | % | % | 96% | 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 | 15,600 | 0 | 9,200 | 0 | 6,400 |
| 2024-10-11 | 0 | 16,000 | 0 | 8,800 | 0 | 7,200 |
| 2024-10-04 | 0 | 13,400 | 0 | 8,300 | 0 | 5,100 |
| 2024-09-27 | 100 | 9,900 | 100 | 6,100 | 0 | 3,800 |
| 2024-09-20 | 0 | 14,300 | 0 | 4,600 | 0 | 9,700 |
| 2024-09-13 | 0 | 16,500 | 0 | 5,100 | 0 | 11,400 |
| 2024-09-06 | 100 | 25,300 | 100 | 12,100 | 0 | 13,200 |
| 2024-08-30 | 0 | 29,900 | 0 | 12,000 | 0 | 17,900 |
| 2024-08-23 | 0 | 27,400 | 0 | 12,400 | 0 | 15,000 |
| 2024-08-16 | 0 | 26,600 | 0 | 12,200 | 0 | 14,400 |
| 2024-08-09 | 0 | 25,800 | 0 | 12,200 | 0 | 13,600 |
| 2024-08-02 | 0 | 28,900 | 0 | 9,900 | 0 | 19,000 |
| 2024-07-26 | 0 | 33,300 | 0 | 8,100 | 0 | 25,200 |
| 2024-07-19 | 0 | 32,900 | 0 | 8,500 | 0 | 24,400 |
| 2024-07-12 | 0 | 31,900 | 0 | 8,000 | 0 | 23,900 |
| 2024-07-05 | 0 | 32,700 | 0 | 8,300 | 0 | 24,400 |
| 2024-06-28 | 0 | 33,700 | 0 | 10,200 | 0 | 23,500 |
| 2024-06-21 | 0 | 30,400 | 0 | 9,600 | 0 | 20,800 |
| 2024-06-14 | 0 | 28,300 | 0 | 9,300 | 0 | 19,000 |
| 2024-06-07 | 0 | 28,700 | 0 | 9,300 | 0 | 19,400 |
| 2024-05-31 | 0 | 27,800 | 0 | 9,000 | 0 | 18,800 |
| 2024-05-24 | 0 | 29,500 | 0 | 9,200 | 0 | 20,300 |
| 2024-05-17 | 0 | 30,000 | 0 | 9,600 | 0 | 20,400 |
| 2024-05-10 | 0 | 31,300 | 0 | 9,900 | 0 | 21,400 |
| 2024-05-02 | 0 | 28,300 | 0 | 9,300 | 0 | 19,000 |
| 2024-04-26 | 0 | 32,100 | 0 | 9,600 | 0 | 22,500 |
| 2024-04-19 | 0 | 29,800 | 0 | 9,600 | 0 | 20,200 |
| 2024-04-12 | 0 | 23,900 | 0 | 8,400 | 0 | 15,500 |
| 2024-04-05 | 0 | 22,600 | 0 | 7,900 | 0 | 14,700 |
| 2024-03-29 | 0 | 15,300 | 0 | 7,000 | 0 | 8,300 |
| 2024-03-22 | 100 | 18,600 | 100 | 5,400 | 0 | 13,200 |
| 2024-03-15 | 0 | 21,600 | 0 | 5,500 | 0 | 16,100 |
| 2024-03-08 | 0 | 26,800 | 0 | 6,800 | 0 | 20,000 |
| 2024-03-01 | 0 | 30,700 | 0 | 7,200 | 0 | 23,500 |
| 2024-02-22 | 0 | 32,600 | 0 | 7,700 | 0 | 24,900 |
| 2024-02-16 | 0 | 32,500 | 0 | 8,000 | 0 | 24,500 |
| 2024-02-09 | 0 | 30,300 | 0 | 7,700 | 0 | 22,600 |
| 2024-02-02 | 0 | 28,700 | 0 | 7,000 | 0 | 21,700 |
| 2024-01-26 | 0 | 28,000 | 0 | 6,600 | 0 | 21,400 |
| 2024-01-19 | 100 | 25,600 | 100 | 5,800 | 0 | 19,800 |
| 2024-01-12 | 100 | 27,500 | 100 | 5,600 | 0 | 21,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241003 | 15:00 | 大戸屋ＨＤ | 2024年９月度の月次売上高等に係る昨年対比増減率について |
| 20240904 | 15:00 | 大戸屋ＨＤ | 2024年８月度の月次売上高等に係る昨年対比増減率について |
| 20240813 | 15:00 | 大戸屋ＨＤ | 2025年３月期第１四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了） |
| 20240808 | 15:00 | 大戸屋ＨＤ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240806 | 15:00 | 大戸屋ＨＤ | 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20240805 | 15:00 | 大戸屋ＨＤ | 2024年７月度の月次売上高等に係る昨年対比増減率について |
| 20240709 | 15:00 | 大戸屋ＨＤ | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240703 | 15:00 | 大戸屋ＨＤ | 2024年６月度の月次売上高等に係る昨年対比増減率について |
| 20240628 | 15:00 | 大戸屋ＨＤ | 支配株主等に関する事項について |
| 20240605 | 15:00 | 大戸屋ＨＤ | 2024年５月度の月次売上高等に係る昨年対比増減率について |
| 20240509 | 15:00 | 大戸屋ＨＤ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240509 | 15:00 | 大戸屋ＨＤ | 資本金の額及び資本準備金の額の減少に関するお知らせ |
| 20240507 | 15:00 | 大戸屋ＨＤ | 2024年４月度の月次売上高等に係る昨年対比増減率について |
| 20240425 | 15:00 | 大戸屋ＨＤ | 新任取締役候補者の選任に関するお知らせ |
| 20240403 | 15:00 | 大戸屋ＨＤ | 2024年３月度の月次売上高等に係る昨年対比増減率について |
| 20240305 | 15:00 | 大戸屋ＨＤ | 2024年２月度の月次売上高等に係る昨年対比増減率について |
| 20240208 | 15:00 | 大戸屋ＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240205 | 15:00 | 大戸屋ＨＤ | 2024年１月度の月次売上高等に係る昨年対比増減率について |
| 20240109 | 15:00 | 大戸屋ＨＤ | 2023年12月度の月次売上高等に係る昨年対比増減率について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2705 | 1 | 大戸屋 | 2024-10-23 01:23:00 |
| 2705 | 3 | 岡山市初出店！「岡山円山店」10月29日(火) オープン｜キャンペーン&新着情報｜大戸屋 | 2024-10-17 22:32:12 |
| 2705 | 3 | 大戸屋名物「生さんまの炭火焼き」９月27日(金)～｜キャンペーン&新着情報｜大戸屋 | 2024-09-18 15:31:19 |
| 2705 | 3 | 食欲の秋！『大戸屋 にっぽんの食堂』 9月6日～｜キャンペーン&新着情報｜大戸屋 | 2024-09-06 17:30:54 |
| 2705 | 3 | コーナン京葉船橋インター店が8月7日(水) オープン｜キャンペーン&新着情報｜大戸屋 | 2024-08-20 11:33:17 |
| 2705 | 3 | 1万食限定販売！『国産鰻のうな重』7月24日～｜キャンペーン&新着情報｜大戸屋 | 2024-07-19 20:30:15 |
| 2705 | 3 | おいしい、うれしい、合い盛り定食！新メニュー登場！｜キャンペーン&新着情報｜大戸屋 | 2024-07-01 03:31:24 |
| 2705 | 3 | 営業時間短縮のお知らせ | 2024-06-16 05:52:24 |
| 2705 | 3 | 大戸屋パスポートは9月30日をもって終了いたします｜キャンペーン&新着情報｜大戸屋 | 2024-06-15 06:50:17 |
| 2705 | 3 | 大戸屋のSDGs｜キャンペーン&新着情報｜大戸屋 | 2024-06-15 06:50:16 |