| 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 | 900 | 903 | 900 | 903 | 2,500 | 0 | 100% | 100% | 36% | -- | 101% | 103% | 104% | 100% | 101% |
| 20250311 | 905 | 910 | 903 | 910 | 2,600 | 7 | 101% | 101% | 104% | ▲ | 99% | 103% | 103% | 100% | 102% |
| 20250312 | 910 | 911 | 901 | 901 | 2,800 | -9 | 99% | 99% | 108% | ▼ | 100% | 103% | 103% | 99% | 101% |
| 20250313 | 915 | 918 | 908 | 918 | 5,800 | 17 | 102% | 100% | 207% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20250314 | 920 | 926 | 916 | 916 | 5,500 | -2 | 100% | 100% | 95% | ▼ | 100% | 99% | 101% | 100% | 103% |
| 20250317 | 930 | 940 | 923 | 929 | 3,500 | 13 | 101% | 100% | 64% | ▲ | 100% | 98% | 100% | 100% | 104% |
| 20250318 | 939 | 939 | 939 | 939 | 900 | 10 | 101% | 100% | 26% | ▲▲ | 99% | 97% | 99% | 100% | 105% |
| 20250319 | 937 | 939 | 926 | 927 | 2,800 | -12 | 99% | 99% | 311% | ▼ | 97% | 96% | 99% | 99% | 104% |
| 20250321 | 939 | 939 | 911 | 911 | 5,800 | -16 | 98% | 97% | 207% | ▼▼ | 100% | 100% | 103% | 97% | 102% |
| 20250324 | 915 | 920 | 915 | 918 | 3,900 | 7 | 101% | 100% | 67% | ▲ | 99% | 100% | 102% | 98% | 103% |
| 20250325 | 918 | 920 | 906 | 906 | 2,600 | -12 | 99% | 99% | 67% | ▼ | 99% | 101% | 103% | 96% | 102% |
| 20250326 | 910 | 910 | 905 | 905 | 3,400 | -1 | 100% | 99% | 131% | ▼▼ | 99% | 103% | 103% | 96% | 102% |
| 20250327 | 914 | 914 | 904 | 904 | 900 | -1 | 100% | 99% | 26% | ▼▼▼ | 101% | 104% | 104% | 96% | 101% |
| 20250328 | 905 | 915 | 905 | 915 | 1,000 | 11 | 101% | 101% | 111% | ▲ | 100% | 100% | 103% | 97% | 103% |
| 20250331 | 915 | 946 | 915 | 916 | 3,100 | 1 | 100% | 100% | 310% | ▲▲ | 100% | 99% | 103% | 98% | 103% |
| 20250401 | 916 | 916 | 915 | 915 | 300 | -1 | 100% | 100% | 10% | ▼ | 102% | 98% | 102% | 97% | 103% |
| 20250402 | 923 | 940 | 916 | 940 | 2,400 | 25 | 103% | 102% | 800% | ▲ | 98% | 99% | 101% | 100% | 105% |
| 20250403 | 930 | 930 | 911 | 911 | 1,100 | -29 | 97% | 98% | 46% | ▼ | 100% | 101% | 103% | 97% | 102% |
| 20250404 | 911 | 914 | 907 | 908 | 1,800 | -3 | 100% | 100% | 164% | ▼▼ | 101% | 103% | 105% | 97% | 101% |
| 20250408 | 892 | 930 | 892 | 904 | 5,100 | -4 | 100% | 101% | 283% | ▼▼▼ | 99% | 101% | 102% | 96% | 100% |
| 20250409 | 921 | 923 | 908 | 908 | 2,200 | 4 | 100% | 99% | 43% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20250410 | 922 | 923 | 915 | 923 | 2,000 | 15 | 102% | 100% | 91% | ▲▲ | 100% | 101% | 103% | 98% | 102% |
| 20250411 | 920 | 923 | 911 | 923 | 700 | 0 | 100% | 100% | 35% | -- | 100% | 101% | 103% | 98% | 102% |
| 20250414 | 923 | 923 | 910 | 920 | 1,500 | -3 | 100% | 100% | 214% | ▼ | 101% | 101% | 103% | 98% | 102% |
| 20250415 | 926 | 931 | 926 | 931 | 1,800 | 11 | 101% | 101% | 120% | ▲ | 99% | 100% | 102% | 99% | 103% |
| 20250416 | 940 | 940 | 931 | 931 | 1,200 | 0 | 100% | 99% | 67% | -- | 100% | 100% | 103% | 99% | 103% |
| 20250417 | 930 | 932 | 930 | 932 | 1,500 | 1 | 100% | 100% | 125% | ▲ | 100% | 100% | 103% | 99% | 103% |
| 20250418 | 932 | 932 | 932 | 932 | 800 | 0 | 100% | 100% | 53% | -- | 101% | 101% | 103% | 99% | 103% |
| 20250421 | 931 | 939 | 931 | 939 | 1,700 | 7 | 101% | 101% | 213% | ▲ | 100% | 102% | 104% | 100% | 104% |
| 20250422 | 924 | 926 | 924 | 925 | 2,300 | -14 | 99% | 100% | 135% | ▼ | 101% | 102% | 104% | 98% | 102% |
| 20250423 | 925 | 931 | 925 | 931 | 300 | 6 | 101% | 101% | 13% | ▲ | 100% | 101% | 103% | 99% | 103% |
| 20250424 | 931 | 931 | 930 | 930 | 200 | -1 | 100% | 100% | 67% | ▼ | 100% | 99% | 102% | 99% | 103% |
| 20250425 | 940 | 940 | 940 | 940 | 1,800 | 10 | 101% | 100% | 900% | ▲ | 100% | 99% | 102% | 100% | 104% |
| 20250428 | 940 | 940 | 932 | 939 | 900 | -1 | 100% | 100% | 50% | ▼ | 100% | 100% | 103% | 100% | 104% |
| 20250430 | 939 | 939 | 939 | 939 | 100 | 0 | 100% | 100% | 11% | -- | 99% | 100% | 104% | 100% | 104% |
| 20250501 | 939 | 939 | 926 | 931 | 1,500 | -8 | 99% | 99% | 1500% | ▼ | 100% | 101% | 105% | 99% | 103% |
| 20250502 | 931 | 935 | 931 | 931 | 500 | 0 | 100% | 100% | 33% | -- | 100% | 101% | 104% | 99% | 103% |
| 20250507 | 937 | 938 | 932 | 935 | 2,200 | 4 | 100% | 100% | 440% | ▲ | 100% | 101% | 104% | 99% | 103% |
| 20250508 | 940 | 940 | 936 | 936 | 1,300 | 1 | 100% | 100% | 59% | ▲▲ | 100% | 101% | 104% | 100% | 104% |
| 20250509 | 942 | 943 | 941 | 943 | 1,000 | 7 | 101% | 100% | 77% | ▲▲▲ | 100% | 102% | 104% | 100% | 104% |
| 20250512 | 937 | 939 | 931 | 939 | 3,000 | -4 | 100% | 100% | 300% | ▼ | 101% | 102% | 104% | 100% | 102% |
| 20250513 | 940 | 948 | 940 | 948 | 300 | 9 | 101% | 101% | 10% | ▲ | 99% | 101% | 103% | 100% | 103% |
| 20250514 | 949 | 949 | 942 | 944 | 2,700 | -4 | 100% | 99% | 900% | ▼ | 100% | 101% | 103% | 100% | 103% |
| 20250515 | 948 | 952 | 947 | 952 | 6,200 | 8 | 101% | 100% | 230% | ▲ | 101% | 101% | 103% | 100% | 103% |
| 20250516 | 950 | 957 | 950 | 956 | 4,500 | 4 | 100% | 101% | 73% | ▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20250519 | 963 | 970 | 960 | 960 | 3,700 | 4 | 100% | 100% | 82% | ▲▲▲ | 100% | 102% | 103% | 100% | 104% |
| 20250520 | 947 | 950 | 947 | 950 | 1,200 | -10 | 99% | 100% | 32% | ▼ | 100% | 100% | 102% | 99% | 103% |
| 20250521 | 963 | 965 | 960 | 960 | 1,700 | 10 | 101% | 100% | 142% | ▲ | 99% | 101% | 101% | 100% | 104% |
| 20250522 | 960 | 960 | 954 | 954 | 600 | -6 | 99% | 99% | 35% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20250523 | 960 | 960 | 960 | 960 | 2,300 | 6 | 101% | 100% | 383% | ▲ | 100% | 101% | 0% | 100% | 103% |
| 20250526 | 960 | 966 | 960 | 963 | 2,200 | 3 | 100% | 100% | 96% | ▲▲ | 99% | 101% | 0% | 100% | 104% |
| 20250527 | 963 | 967 | 954 | 954 | 1,800 | -9 | 99% | 99% | 82% | ▼ | 101% | 102% | 0% | 99% | 102% |
| 20250528 | 960 | 966 | 960 | 966 | 300 | 12 | 101% | 101% | 17% | ▲ | 100% | 101% | 0% | 100% | 104% |
| 20250529 | 967 | 970 | 961 | 969 | 3,400 | 3 | 100% | 100% | 1133% | ▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20250530 | 970 | 975 | 969 | 974 | 4,200 | 5 | 101% | 100% | 124% | ▲▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20250602 | 976 | 979 | 975 | 975 | 1,900 | 1 | 100% | 100% | 45% | ▲▲▲▲ | 99% | 99% | 0% | 100% | 105% |
| 20250603 | 975 | 975 | 962 | 962 | 2,700 | -13 | 99% | 99% | 142% | ▼ | 102% | 0% | 0% | 99% | 103% |
| 20250604 | 962 | 979 | 962 | 979 | 2,500 | 17 | 102% | 102% | 93% | ▲ | 99% | 0% | 0% | 100% | 105% |
| 20250605 | 975 | 975 | 954 | 964 | 3,700 | -15 | 98% | 99% | 148% | ▼ | 101% | 0% | 0% | 98% | 103% |
| 20250606 | 960 | 965 | 960 | 965 | 600 | 1 | 100% | 101% | 16% | ▲ | % | % | % | 99% | 103% |
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 | 24,000 | 0 | 16,900 | 0 | 7,100 |
| 2025-05-23 | 0 | 22,500 | 0 | 17,700 | 0 | 4,800 |
| 2025-05-16 | 0 | 25,000 | 0 | 16,800 | 0 | 8,200 |
| 2025-05-09 | 0 | 31,100 | 0 | 16,700 | 0 | 14,400 |
| 2025-05-02 | 0 | 32,200 | 0 | 16,700 | 0 | 15,500 |
| 2025-04-25 | 0 | 32,200 | 0 | 16,700 | 0 | 15,500 |
| 2025-04-18 | 0 | 31,800 | 0 | 15,600 | 0 | 16,200 |
| 2025-04-11 | 0 | 34,100 | 0 | 15,700 | 0 | 18,400 |
| 2025-04-04 | 0 | 34,500 | 0 | 16,700 | 0 | 17,800 |
| 2025-03-28 | 0 | 35,500 | 0 | 16,800 | 0 | 18,700 |
| 2025-03-21 | 0 | 32,000 | 0 | 16,900 | 0 | 15,100 |
| 2025-03-14 | 0 | 29,700 | 0 | 17,000 | 0 | 12,700 |
| 2025-03-07 | 0 | 21,900 | 0 | 16,400 | 0 | 5,500 |
| 2025-02-28 | 0 | 22,500 | 0 | 16,300 | 0 | 6,200 |
| 2025-02-21 | 0 | 22,100 | 0 | 15,700 | 0 | 6,400 |
| 2025-02-14 | 0 | 24,000 | 0 | 16,200 | 0 | 7,800 |
| 2025-02-07 | 0 | 24,400 | 0 | 17,000 | 0 | 7,400 |
| 2025-01-31 | 0 | 22,400 | 0 | 15,500 | 0 | 6,900 |
| 2025-01-24 | 0 | 21,700 | 0 | 14,800 | 0 | 6,900 |
| 2025-01-17 | 0 | 21,700 | 0 | 15,100 | 0 | 6,600 |
| 2025-01-10 | 0 | 22,100 | 0 | 14,700 | 0 | 7,400 |
| 2024-12-27 | 0 | 20,900 | 0 | 13,700 | 0 | 7,200 |
| 2024-12-20 | 0 | 20,900 | 0 | 13,800 | 0 | 7,100 |
| 2024-12-13 | 0 | 19,300 | 0 | 12,700 | 0 | 6,600 |
| 2024-12-06 | 0 | 16,300 | 0 | 11,700 | 0 | 4,600 |
| 2024-11-29 | 0 | 16,600 | 0 | 9,500 | 0 | 7,100 |
| 2024-11-22 | 0 | 16,900 | 0 | 9,500 | 0 | 7,400 |
| 2024-11-15 | 0 | 17,900 | 0 | 9,600 | 0 | 8,300 |
| 2024-11-08 | 0 | 17,100 | 0 | 9,100 | 0 | 8,000 |
| 2024-11-01 | 0 | 16,700 | 0 | 9,100 | 0 | 7,600 |
| 2024-10-25 | 0 | 15,200 | 0 | 7,500 | 0 | 7,700 |
| 2024-10-18 | 0 | 14,500 | 0 | 7,000 | 0 | 7,500 |
| 2024-10-11 | 0 | 14,600 | 0 | 6,500 | 0 | 8,100 |
| 2024-10-04 | 0 | 17,300 | 0 | 2,400 | 0 | 14,900 |
| 2024-09-27 | 0 | 15,700 | 0 | 1,100 | 0 | 14,600 |
| 2024-09-20 | 0 | 13,600 | 0 | 2,400 | 0 | 11,200 |
| 2024-09-13 | 0 | 17,700 | 0 | 5,300 | 0 | 12,400 |
| 2024-09-06 | 0 | 25,600 | 0 | 5,400 | 0 | 20,200 |
| 2024-08-30 | 0 | 37,800 | 0 | 5,600 | 0 | 32,200 |
| 2024-08-23 | 0 | 38,700 | 0 | 5,500 | 0 | 33,200 |
| 2024-08-16 | 0 | 43,100 | 0 | 5,600 | 0 | 37,500 |
| 2024-08-09 | 0 | 41,200 | 0 | 6,500 | 0 | 34,700 |
| 2024-08-02 | 0 | 53,200 | 0 | 8,600 | 0 | 44,600 |
| 2024-07-26 | 0 | 59,100 | 0 | 9,400 | 0 | 49,700 |
| 2024-07-19 | 0 | 60,300 | 0 | 9,900 | 0 | 50,400 |
| 2024-07-12 | 0 | 63,700 | 0 | 10,400 | 0 | 53,300 |
| 2024-07-05 | 0 | 63,000 | 0 | 9,700 | 0 | 53,300 |
| 2024-06-28 | 0 | 66,000 | 0 | 10,600 | 0 | 55,400 |
| 2024-06-21 | 0 | 63,200 | 0 | 10,500 | 0 | 52,700 |
| 2024-06-14 | 0 | 63,500 | 0 | 10,500 | 0 | 53,000 |
| 2024-06-07 | 0 | 61,600 | 0 | 10,400 | 0 | 51,200 |
| 2024-05-31 | 0 | 59,800 | 0 | 8,400 | 0 | 51,400 |
| 2024-05-24 | 0 | 63,300 | 0 | 13,100 | 0 | 50,200 |
| 2024-05-17 | 0 | 61,100 | 0 | 12,500 | 0 | 48,600 |
| 2024-05-10 | 0 | 61,600 | 0 | 9,700 | 0 | 51,900 |
| 2024-05-02 | 0 | 61,300 | 0 | 8,000 | 0 | 53,300 |
| 2024-04-26 | 0 | 63,000 | 0 | 8,500 | 0 | 54,500 |
| 2024-04-19 | 0 | 61,900 | 0 | 6,700 | 0 | 55,200 |
| 2024-04-12 | 0 | 58,900 | 0 | 6,500 | 0 | 52,400 |
| 2024-04-05 | 0 | 42,700 | 0 | 10,300 | 0 | 32,400 |
| 2024-03-29 | 0 | 39,800 | 0 | 9,500 | 0 | 30,300 |
| 2024-03-22 | 0 | 32,600 | 0 | 9,200 | 0 | 23,400 |
| 2024-03-15 | 0 | 28,000 | 0 | 8,100 | 0 | 19,900 |
| 2024-03-08 | 0 | 23,900 | 0 | 6,800 | 0 | 17,100 |
| 2024-03-01 | 0 | 25,300 | 0 | 13,300 | 0 | 12,000 |
| 2024-02-22 | 0 | 20,000 | 0 | 11,400 | 0 | 8,600 |
| 2024-02-16 | 0 | 18,700 | 0 | 11,600 | 0 | 7,100 |
| 2024-02-09 | 0 | 16,100 | 0 | 10,200 | 0 | 5,900 |
| 2024-02-02 | 0 | 12,800 | 0 | 8,200 | 0 | 4,600 |
| 2024-01-26 | 0 | 10,500 | 0 | 6,300 | 0 | 4,200 |
| 2024-01-19 | 0 | 9,600 | 0 | 6,100 | 0 | 3,500 |
| 2024-01-12 | 0 | 12,300 | 0 | 7,300 | 0 | 5,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 15:45 | 大森屋 | 2025年９月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250514 | 15:45 | 大森屋 | 第２四半期（中間期）業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 20250311 | 10:00 | 大森屋 | 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に関するお知らせ |
| 20250310 | 16:30 | 大森屋 | 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20250213 | 15:45 | 大森屋 | 2025年９月期 第１四半期決算短信〔日本基準〕(連結) |
| 20241113 | 15:45 | 大森屋 | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241113 | 15:45 | 大森屋 | 2024年９月期連結業績予想値と実績値との差異に関するお知らせ |
| 20241008 | 15:15 | 大森屋 | 配当予想に関するお知らせ |
| 20240909 | 15:15 | 大森屋 | 固定資産の取得（新工場建設）に関するお知らせ |
| 20240809 | 15:15 | 大森屋 | 2024年９月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240709 | 10:00 | 大森屋 | 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に関するお知らせ |
| 20240708 | 16:30 | 大森屋 | 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20240514 | 15:15 | 大森屋 | 2024年９月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240514 | 15:15 | 大森屋 | 2024年９月期第２四半期連結業績予想値と実績値との差異に関するお知らせ |
| 20240213 | 15:15 | 大森屋 | 2024年９月期 第１四半期決算短信〔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 |
|---|---|---|---|
| 2917 | 1 | 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 - 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 | 2025-06-07 14:28:18 |
| 2917 | 2 | 2024-06-18 06:04:03 | |
| 2917 | 2 | 決議ご通知 - 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 | 2024-06-14 17:52:51 |
| 2917 | 2 | 株主総会招集通知 - 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 | 2024-06-14 17:52:50 |
| 2917 | 2 | 株主優待 - 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 | 2024-06-14 17:52:49 |
| 2917 | 2 | 電子広告 - 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 | 2024-06-14 17:52:48 |
| 2917 | 2 | 決算公告 - 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 | 2024-06-14 17:52:46 |
| 2917 | 2 | FAQ - 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 | 2024-06-14 17:52:45 |
| 2917 | 2 | 財務ハイライト - 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 | 2024-06-14 17:52:44 |
| 2917 | 2 | 事業報告書 - 海苔の大森屋 〜のり製品専門から食品総合メーカーを目指して〜 | 2024-06-14 17:52:43 |