| 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 | 2,842 | 2,849 | 2,793 | 2,817 | 52,700 | -38 | 99% | 99% | 122% | ▼▼ | 100% | 103% | 92% | 93% | 100% |
| 20240726 | 2,822 | 2,849 | 2,816 | 2,833 | 29,400 | 16 | 101% | 100% | 56% | ▲ | 101% | 99% | 92% | 94% | 101% |
| 20240729 | 2,843 | 2,871 | 2,830 | 2,870 | 43,900 | 37 | 101% | 101% | 149% | ▲▲ | 98% | 93% | 92% | 95% | 102% |
| 20240730 | 2,874 | 2,876 | 2,820 | 2,825 | 44,500 | -45 | 98% | 98% | 101% | ▼ | 102% | 91% | 93% | 94% | 100% |
| 20240731 | 2,835 | 2,900 | 2,822 | 2,899 | 34,700 | 74 | 103% | 102% | 78% | ▲ | 98% | 89% | 91% | 96% | 103% |
| 20240801 | 2,884 | 2,884 | 2,800 | 2,819 | 53,500 | -80 | 97% | 98% | 154% | ▼ | 96% | 92% | 95% | 93% | 100% |
| 20240802 | 2,769 | 2,771 | 2,657 | 2,666 | 126,400 | -153 | 95% | 96% | 236% | ▼▼ | 93% | 102% | 106% | 90% | 100% |
| 20240805 | 2,516 | 2,536 | 2,281 | 2,337 | 158,400 | -329 | 88% | 93% | 125% | ▼▼▼ | 104% | 104% | 109% | 79% | 100% |
| 20240806 | 2,463 | 2,600 | 2,449 | 2,569 | 117,400 | 232 | 110% | 104% | 74% | ▲ | 101% | 100% | 106% | 87% | 110% |
| 20240807 | 2,520 | 2,585 | 2,499 | 2,540 | 85,700 | -29 | 99% | 101% | 73% | ▼ | 101% | 100% | 107% | 86% | 109% |
| 20240808 | 2,513 | 2,597 | 2,509 | 2,550 | 64,000 | 10 | 100% | 101% | 75% | ▲ | 98% | 100% | 103% | 86% | 109% |
| 20240809 | 2,600 | 2,620 | 2,532 | 2,555 | 56,300 | 5 | 100% | 98% | 88% | ▲▲ | 101% | 106% | 109% | 86% | 109% |
| 20240813 | 2,450 | 2,478 | 2,415 | 2,478 | 130,100 | -77 | 97% | 101% | 231% | ▼ | 101% | 104% | 107% | 83% | 106% |
| 20240814 | 2,496 | 2,513 | 2,470 | 2,512 | 57,300 | 34 | 101% | 101% | 44% | ▲ | 100% | 103% | 106% | 85% | 107% |
| 20240815 | 2,515 | 2,539 | 2,512 | 2,519 | 50,200 | 7 | 100% | 100% | 88% | ▲▲ | 101% | 101% | 104% | 85% | 108% |
| 20240816 | 2,566 | 2,604 | 2,550 | 2,604 | 30,600 | 85 | 103% | 101% | 61% | ▲▲▲ | 98% | 100% | 103% | 89% | 111% |
| 20240819 | 2,604 | 2,604 | 2,554 | 2,554 | 42,400 | -50 | 98% | 98% | 139% | ▼ | 101% | 102% | 104% | 88% | 109% |
| 20240820 | 2,565 | 2,613 | 2,565 | 2,597 | 29,800 | 43 | 102% | 101% | 70% | ▲ | 100% | 102% | 100% | 90% | 111% |
| 20240821 | 2,590 | 2,603 | 2,575 | 2,593 | 24,100 | -4 | 100% | 100% | 81% | ▼ | 99% | 101% | 101% | 89% | 111% |
| 20240822 | 2,604 | 2,610 | 2,571 | 2,588 | 28,700 | -5 | 100% | 99% | 119% | ▼▼ | 101% | 101% | 103% | 89% | 111% |
| 20240823 | 2,588 | 2,610 | 2,588 | 2,607 | 15,400 | 19 | 101% | 101% | 54% | ▲ | 100% | 101% | 102% | 90% | 112% |
| 20240826 | 2,600 | 2,605 | 2,587 | 2,599 | 27,700 | -8 | 100% | 100% | 180% | ▼ | 102% | 102% | 102% | 90% | 111% |
| 20240827 | 2,599 | 2,638 | 2,588 | 2,638 | 22,200 | 39 | 102% | 102% | 80% | ▲ | 100% | 102% | 103% | 91% | 113% |
| 20240828 | 2,632 | 2,632 | 2,591 | 2,623 | 31,300 | -15 | 99% | 100% | 141% | ▼ | 100% | 103% | 105% | 90% | 112% |
| 20240829 | 2,608 | 2,625 | 2,597 | 2,611 | 23,400 | -12 | 100% | 100% | 75% | ▼▼ | 100% | 98% | 104% | 93% | 112% |
| 20240830 | 2,625 | 2,658 | 2,623 | 2,631 | 24,900 | 20 | 101% | 100% | 106% | ▲ | 101% | 97% | 103% | 99% | 113% |
| 20240902 | 2,643 | 2,661 | 2,632 | 2,657 | 18,600 | 26 | 101% | 101% | 75% | ▲▲ | 101% | 97% | 103% | 100% | 114% |
| 20240903 | 2,657 | 2,677 | 2,651 | 2,677 | 16,000 | 20 | 101% | 101% | 86% | ▲▲▲ | 98% | 97% | 105% | 100% | 108% |
| 20240904 | 2,627 | 2,650 | 2,577 | 2,577 | 46,100 | -100 | 96% | 98% | 288% | ▼ | 100% | 99% | 108% | 96% | 104% |
| 20240905 | 2,571 | 2,598 | 2,539 | 2,564 | 46,500 | -13 | 99% | 100% | 101% | ▼▼ | 99% | 99% | 107% | 96% | 103% |
| 20240906 | 2,582 | 2,586 | 2,550 | 2,566 | 40,500 | 2 | 100% | 99% | 87% | ▲ | 102% | 102% | 110% | 96% | 104% |
| 20240909 | 2,514 | 2,554 | 2,497 | 2,554 | 50,400 | -12 | 100% | 102% | 124% | ▼ | 100% | 100% | 109% | 95% | 103% |
| 20240910 | 2,550 | 2,565 | 2,540 | 2,543 | 34,500 | -11 | 100% | 100% | 68% | ▼▼ | 100% | 103% | 110% | 95% | 101% |
| 20240911 | 2,512 | 2,544 | 2,474 | 2,500 | 34,300 | -43 | 98% | 100% | 99% | ▼▼▼ | 101% | 104% | 110% | 93% | 100% |
| 20240912 | 2,521 | 2,550 | 2,508 | 2,548 | 28,500 | 48 | 102% | 101% | 83% | ▲ | 101% | 104% | 109% | 95% | 102% |
| 20240913 | 2,548 | 2,565 | 2,533 | 2,561 | 21,600 | 13 | 101% | 101% | 76% | ▲▲ | 100% | 104% | 108% | 96% | 102% |
| 20240917 | 2,561 | 2,573 | 2,526 | 2,561 | 31,600 | 0 | 100% | 100% | 146% | -- | 101% | 103% | 107% | 96% | 102% |
| 20240918 | 2,580 | 2,603 | 2,572 | 2,596 | 21,600 | 35 | 101% | 101% | 68% | ▲ | 101% | 104% | 106% | 97% | 104% |
| 20240919 | 2,609 | 2,640 | 2,607 | 2,623 | 27,200 | 27 | 101% | 101% | 126% | ▲▲ | 100% | 103% | 104% | 98% | 105% |
| 20240920 | 2,644 | 2,660 | 2,640 | 2,654 | 28,500 | 31 | 101% | 100% | 105% | ▲▲▲ | 99% | 102% | 101% | 99% | 106% |
| 20240924 | 2,686 | 2,688 | 2,649 | 2,656 | 31,900 | 2 | 100% | 99% | 112% | ▲▲▲▲ | 100% | 102% | 102% | 99% | 106% |
| 20240925 | 2,660 | 2,671 | 2,641 | 2,662 | 17,100 | 6 | 100% | 100% | 54% | ▲▲▲▲▲ | 101% | 102% | 102% | 99% | 106% |
| 20240926 | 2,678 | 2,714 | 2,648 | 2,714 | 34,300 | 52 | 102% | 101% | 201% | ▲▲▲▲▲▲ | 99% | 101% | 99% | 100% | 109% |
| 20240927 | 2,745 | 2,745 | 2,710 | 2,729 | 20,000 | 15 | 101% | 99% | 58% | ▲▲▲▲▲▲▲ | 100% | 103% | 102% | 100% | 109% |
| 20240930 | 2,679 | 2,695 | 2,654 | 2,677 | 31,800 | -52 | 98% | 100% | 159% | ▼ | 101% | 102% | 100% | 98% | 107% |
| 20241001 | 2,709 | 2,732 | 2,696 | 2,723 | 36,600 | 46 | 102% | 101% | 115% | ▲ | 100% | 101% | 100% | 100% | 109% |
| 20241002 | 2,723 | 2,756 | 2,720 | 2,736 | 28,600 | 13 | 100% | 100% | 78% | ▲▲ | 100% | 98% | 98% | 100% | 109% |
| 20241003 | 2,770 | 2,773 | 2,747 | 2,762 | 32,100 | 26 | 101% | 100% | 112% | ▲▲▲ | 100% | 98% | 98% | 100% | 110% |
| 20241004 | 2,762 | 2,781 | 2,738 | 2,772 | 33,000 | 10 | 100% | 100% | 103% | ▲▲▲▲ | 99% | 98% | 96% | 100% | 111% |
| 20241007 | 2,781 | 2,787 | 2,749 | 2,758 | 31,300 | -14 | 99% | 99% | 95% | ▼ | 98% | 99% | 0% | 99% | 110% |
| 20241008 | 2,750 | 2,759 | 2,702 | 2,704 | 27,400 | -54 | 98% | 98% | 88% | ▼▼ | 99% | 100% | 0% | 98% | 108% |
| 20241009 | 2,720 | 2,728 | 2,684 | 2,694 | 20,100 | -10 | 100% | 99% | 73% | ▼▼▼ | 101% | 101% | 0% | 97% | 108% |
| 20241010 | 2,697 | 2,720 | 2,693 | 2,718 | 19,500 | 24 | 101% | 101% | 97% | ▲ | 100% | 101% | 0% | 98% | 109% |
| 20241011 | 2,700 | 2,720 | 2,691 | 2,706 | 20,500 | -12 | 100% | 100% | 105% | ▼ | 100% | 100% | 0% | 98% | 106% |
| 20241015 | 2,722 | 2,741 | 2,712 | 2,725 | 17,200 | 19 | 101% | 100% | 84% | ▲ | 100% | 100% | 0% | 98% | 106% |
| 20241016 | 2,714 | 2,745 | 2,710 | 2,716 | 19,400 | -9 | 100% | 100% | 113% | ▼ | 100% | 99% | 0% | 98% | 106% |
| 20241017 | 2,716 | 2,731 | 2,711 | 2,720 | 17,200 | 4 | 100% | 100% | 89% | ▲ | 100% | 0% | 0% | 98% | 105% |
| 20241018 | 2,720 | 2,725 | 2,694 | 2,714 | 22,600 | -6 | 100% | 100% | 131% | ▼ | 99% | 0% | 0% | 98% | 103% |
| 20241021 | 2,732 | 2,733 | 2,708 | 2,710 | 19,700 | -4 | 100% | 99% | 87% | ▼▼ | 99% | 0% | 0% | 98% | 102% |
| 20241022 | 2,711 | 2,720 | 2,672 | 2,678 | 37,600 | -32 | 99% | 99% | 191% | ▼▼▼ | % | % | % | 97% | 101% |
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 | 11,700 | 50,800 | 1,100 | 22,600 | 10,600 | 28,200 |
| 2024-10-11 | 12,500 | 47,800 | 1,000 | 22,100 | 11,500 | 25,700 |
| 2024-10-04 | 11,300 | 52,500 | 500 | 22,800 | 10,800 | 29,700 |
| 2024-09-27 | 11,300 | 53,800 | 200 | 24,300 | 11,100 | 29,500 |
| 2024-09-20 | 10,400 | 55,500 | 200 | 25,000 | 10,200 | 30,500 |
| 2024-09-13 | 9,400 | 59,900 | 100 | 26,300 | 9,300 | 33,600 |
| 2024-09-06 | 10,000 | 64,400 | 0 | 25,300 | 10,000 | 39,100 |
| 2024-08-30 | 9,400 | 60,200 | 0 | 25,000 | 9,400 | 35,200 |
| 2024-08-23 | 10,000 | 65,400 | 0 | 27,400 | 10,000 | 38,000 |
| 2024-08-16 | 9,800 | 69,800 | 0 | 27,400 | 9,800 | 42,400 |
| 2024-08-09 | 9,500 | 65,300 | 0 | 21,700 | 9,500 | 43,600 |
| 2024-08-02 | 10,600 | 113,500 | 0 | 36,500 | 10,600 | 77,000 |
| 2024-07-26 | 13,000 | 120,400 | 100 | 43,700 | 12,900 | 76,700 |
| 2024-07-19 | 17,000 | 105,400 | 100 | 36,500 | 16,900 | 68,900 |
| 2024-07-12 | 23,100 | 106,000 | 200 | 36,100 | 22,900 | 69,900 |
| 2024-07-05 | 215,300 | 79,900 | 6,800 | 28,100 | 208,500 | 51,800 |
| 2024-06-28 | 201,800 | 87,700 | 8,900 | 20,000 | 192,900 | 67,700 |
| 2024-06-21 | 5,000 | 49,600 | 500 | 15,000 | 4,500 | 34,600 |
| 2024-06-14 | 2,500 | 48,800 | 100 | 14,600 | 2,400 | 34,200 |
| 2024-06-07 | 3,300 | 49,300 | 200 | 19,000 | 3,100 | 30,300 |
| 2024-05-31 | 3,200 | 45,200 | 200 | 14,700 | 3,000 | 30,500 |
| 2024-05-24 | 3,400 | 47,700 | 200 | 15,400 | 3,200 | 32,300 |
| 2024-05-17 | 3,500 | 50,400 | 200 | 15,400 | 3,300 | 35,000 |
| 2024-05-10 | 3,600 | 43,400 | 200 | 14,100 | 3,400 | 29,300 |
| 2024-05-02 | 3,700 | 42,100 | 200 | 15,000 | 3,500 | 27,100 |
| 2024-04-26 | 3,500 | 42,900 | 200 | 16,900 | 3,300 | 26,000 |
| 2024-04-19 | 3,500 | 45,900 | 200 | 16,600 | 3,300 | 29,300 |
| 2024-04-12 | 3,500 | 42,500 | 200 | 15,100 | 3,300 | 27,400 |
| 2024-04-05 | 4,000 | 46,400 | 200 | 15,300 | 3,800 | 31,100 |
| 2024-03-29 | 4,100 | 50,400 | 200 | 16,700 | 3,900 | 33,700 |
| 2024-03-22 | 4,100 | 48,800 | 300 | 15,500 | 3,800 | 33,300 |
| 2024-03-15 | 4,700 | 45,000 | 300 | 13,900 | 4,400 | 31,100 |
| 2024-03-08 | 7,000 | 47,300 | 1,200 | 14,900 | 5,800 | 32,400 |
| 2024-03-01 | 8,000 | 46,600 | 1,000 | 16,100 | 7,000 | 30,500 |
| 2024-02-22 | 7,700 | 44,500 | 1,000 | 13,300 | 6,700 | 31,200 |
| 2024-02-16 | 7,900 | 39,500 | 200 | 12,400 | 7,700 | 27,100 |
| 2024-02-09 | 8,600 | 49,600 | 100 | 19,500 | 8,500 | 30,100 |
| 2024-02-02 | 8,500 | 63,100 | 100 | 26,200 | 8,400 | 36,900 |
| 2024-01-26 | 2,800 | 63,700 | 100 | 29,100 | 2,700 | 34,600 |
| 2024-01-19 | 3,400 | 68,600 | 100 | 21,900 | 3,300 | 46,700 |
| 2024-01-12 | 4,100 | 71,000 | 100 | 20,900 | 4,000 | 50,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-02 | 野村證券株式会社 | 14,922 | 0.12% | ▼ | -149,800 | 2,769 | 2,771 | 2,657 | 2,666 | 126,400 |
| 2024-07-01 | 野村證券株式会社 | 164,722 | 1.32% | ▲ | 164,722 | 2,874 | 2,905 | 2,830 | 2,891 | 166,600 |
| 2024-04-19 | J.P. MORGAN SECURITIES PLC | 26,246 | 0.21% | ▼ | -40,400 | 3,070 | 3,070 | 2,988 | 3,025 | 29,800 |
| 2024-04-11 | J.P. MORGAN SECURITIES PLC | 66,646 | 0.53% | ▲ | 64,000 | 3,135 | 3,200 | 3,130 | 3,180 | 14,900 |
| 2024-03-13 | J.P. MORGAN SECURITIES PLC | 2,646 | 0.02% | ▼ | -63,000 | 3,110 | 3,125 | 3,050 | 3,065 | 22,700 |
| 2024-03-08 | J.P. MORGAN SECURITIES PLC | 65,646 | 0.52% | ▲ | 3,055 | 3,145 | 3,050 | 3,110 | 42,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | 大倉工 | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:00 | 大倉工 | 自己株式の取得状況に関するお知らせ |
| 20240826 | 10:00 | 大倉工 | 2024年12月期 第２四半期（中間期）決算説明資料 |
| 20240809 | 15:00 | 大倉工 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240701 | 17:00 | 大倉工 | 売出価格等の決定に関するお知らせ |
| 20240624 | 08:50 | 大倉工 | （訂正）「自己株式取得に係る事項の決定に関するお知らせ」の一部訂正について |
| 20240621 | 15:15 | 大倉工 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240621 | 15:15 | 大倉工 | 株式の売出しに関するお知らせ |
| 20240614 | 15:00 | 大倉工 | 業績予想の修正に関するお知らせ |
| 20240408 | 15:00 | 大倉工 | 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 |
| 20240322 | 15:30 | 大倉工 | 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 |
| 20240220 | 10:00 | 大倉工 | 2023年12月期 決算説明資料 |
| 20240213 | 15:00 | 大倉工 | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | 大倉工 | 役員の異動に関するお知らせ |
| 20240213 | 15:00 | 大倉工 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240129 | 15:00 | 大倉工 | 業績予想の修正および配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4221 | 1 | 大倉工業株式会社 | 2024-10-23 09:27:59 |
| 4221 | 2 | 第105期 中間株主通信(549 KB) | 2024-09-02 09:30:18 |
| 4221 | 2 | IR Information | Okura Industrial Co.,Ltd. | 2024-06-18 12:23:30 |
| 4221 | 2 | IRニュース | 大倉工業株式会社 | 2024-06-14 12:28:34 |
| 4221 | 2 | IRカレンダー | 大倉工業株式会社 | 2024-06-14 12:28:32 |
| 4221 | 2 | 株主優待 | 大倉工業株式会社 | 2024-06-14 12:28:31 |
| 4221 | 2 | 株式等の状況 | 大倉工業株式会社 | 2024-06-14 12:28:30 |
| 4221 | 2 | 電子公告 | 大倉工業株式会社 | 2024-06-14 12:28:29 |
| 4221 | 2 | 株式手続き | 大倉工業株式会社 | 2024-06-14 12:28:27 |
| 4221 | 2 | 株主総会 | 大倉工業株式会社 | 2024-06-14 12:28:26 |