| 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 | 1,193 | 1,206 | 1,189 | 1,200 | 49,800 | -15 | 99% | 101% | 144% | ▼▼▼▼▼▼ | 99% | 101% | 93% | 90% | 100% |
| 20240726 | 1,208 | 1,208 | 1,182 | 1,190 | 31,600 | -10 | 99% | 99% | 63% | ▼▼▼▼▼▼▼ | 100% | 97% | 92% | 90% | 100% |
| 20240729 | 1,212 | 1,228 | 1,200 | 1,216 | 45,500 | 26 | 102% | 100% | 144% | ▲ | 99% | 91% | 94% | 92% | 102% |
| 20240730 | 1,208 | 1,208 | 1,192 | 1,198 | 39,400 | -18 | 99% | 99% | 87% | ▼ | 103% | 90% | 96% | 91% | 101% |
| 20240731 | 1,188 | 1,225 | 1,182 | 1,225 | 30,200 | 27 | 102% | 103% | 77% | ▲ | 98% | 89% | 96% | 93% | 103% |
| 20240801 | 1,206 | 1,206 | 1,171 | 1,181 | 49,200 | -44 | 96% | 98% | 163% | ▼ | 96% | 93% | 103% | 90% | 100% |
| 20240802 | 1,145 | 1,145 | 1,101 | 1,101 | 102,400 | -80 | 93% | 96% | 208% | ▼▼ | 91% | 102% | 112% | 84% | 100% |
| 20240805 | 1,050 | 1,075 | 938 | 960 | 129,000 | -141 | 87% | 91% | 126% | ▼▼▼ | 103% | 104% | 114% | 73% | 100% |
| 20240806 | 1,035 | 1,091 | 1,029 | 1,064 | 109,100 | 104 | 111% | 103% | 85% | ▲ | 103% | 104% | 114% | 81% | 111% |
| 20240807 | 1,035 | 1,100 | 1,025 | 1,070 | 72,700 | 6 | 101% | 103% | 67% | ▲▲ | 102% | 103% | 112% | 82% | 111% |
| 20240808 | 1,050 | 1,093 | 1,050 | 1,067 | 56,600 | -3 | 100% | 102% | 78% | ▼ | 98% | 101% | 108% | 82% | 111% |
| 20240809 | 1,088 | 1,089 | 1,048 | 1,069 | 59,700 | 2 | 100% | 98% | 105% | ▲ | 100% | 102% | 109% | 82% | 111% |
| 20240813 | 1,075 | 1,088 | 1,060 | 1,078 | 40,900 | 9 | 101% | 100% | 69% | ▲▲ | 100% | 102% | 109% | 82% | 112% |
| 20240814 | 1,079 | 1,085 | 1,065 | 1,076 | 59,700 | -2 | 100% | 100% | 146% | ▼ | 100% | 104% | 109% | 82% | 112% |
| 20240815 | 1,076 | 1,083 | 1,050 | 1,080 | 42,700 | 4 | 100% | 100% | 72% | ▲ | 100% | 102% | 107% | 83% | 113% |
| 20240816 | 1,099 | 1,102 | 1,085 | 1,100 | 38,200 | 20 | 102% | 100% | 89% | ▲▲ | 99% | 103% | 106% | 86% | 115% |
| 20240819 | 1,088 | 1,100 | 1,073 | 1,082 | 44,700 | -18 | 98% | 99% | 117% | ▼ | 101% | 104% | 106% | 87% | 113% |
| 20240820 | 1,082 | 1,100 | 1,076 | 1,097 | 44,600 | 15 | 101% | 101% | 100% | ▲ | 102% | 103% | 101% | 89% | 114% |
| 20240821 | 1,097 | 1,117 | 1,092 | 1,117 | 24,100 | 20 | 102% | 102% | 54% | ▲▲ | 99% | 102% | 98% | 91% | 116% |
| 20240822 | 1,117 | 1,117 | 1,098 | 1,106 | 21,500 | -11 | 99% | 99% | 89% | ▼ | 102% | 105% | 100% | 90% | 115% |
| 20240823 | 1,100 | 1,125 | 1,100 | 1,120 | 21,100 | 14 | 101% | 102% | 98% | ▲ | 99% | 104% | 98% | 91% | 117% |
| 20240826 | 1,126 | 1,129 | 1,114 | 1,120 | 16,900 | 0 | 100% | 99% | 80% | -- | 101% | 105% | 97% | 91% | 117% |
| 20240827 | 1,124 | 1,134 | 1,117 | 1,134 | 16,100 | 14 | 101% | 101% | 95% | ▲ | 100% | 102% | 98% | 93% | 118% |
| 20240828 | 1,134 | 1,144 | 1,123 | 1,139 | 18,100 | 5 | 100% | 100% | 112% | ▲▲ | 101% | 101% | 99% | 93% | 119% |
| 20240829 | 1,145 | 1,160 | 1,140 | 1,156 | 28,000 | 17 | 101% | 101% | 155% | ▲▲▲ | 101% | 95% | 97% | 98% | 120% |
| 20240830 | 1,169 | 1,180 | 1,164 | 1,176 | 32,800 | 20 | 102% | 101% | 117% | ▲▲▲▲ | 98% | 93% | 96% | 100% | 123% |
| 20240902 | 1,180 | 1,188 | 1,152 | 1,152 | 31,000 | -24 | 98% | 98% | 95% | ▼ | 100% | 95% | 99% | 98% | 120% |
| 20240903 | 1,152 | 1,166 | 1,151 | 1,151 | 14,100 | -1 | 100% | 100% | 45% | ▼▼ | 98% | 97% | 100% | 98% | 108% |
| 20240904 | 1,133 | 1,141 | 1,100 | 1,111 | 59,700 | -40 | 97% | 98% | 423% | ▼▼▼ | 100% | 99% | 103% | 94% | 104% |
| 20240905 | 1,099 | 1,122 | 1,086 | 1,100 | 33,300 | -11 | 99% | 100% | 56% | ▼▼▼▼ | 98% | 97% | 102% | 94% | 103% |
| 20240906 | 1,112 | 1,112 | 1,087 | 1,094 | 26,700 | -6 | 99% | 98% | 80% | ▼▼▼▼▼ | 103% | 100% | 106% | 93% | 102% |
| 20240909 | 1,073 | 1,105 | 1,071 | 1,100 | 26,400 | 6 | 101% | 103% | 99% | ▲ | 99% | 96% | 103% | 94% | 102% |
| 20240910 | 1,099 | 1,106 | 1,090 | 1,091 | 28,600 | -9 | 99% | 99% | 108% | ▼ | 98% | 97% | 105% | 93% | 101% |
| 20240911 | 1,087 | 1,092 | 1,057 | 1,070 | 36,900 | -21 | 98% | 98% | 129% | ▼▼ | 98% | 98% | 101% | 91% | 100% |
| 20240912 | 1,094 | 1,094 | 1,066 | 1,077 | 37,900 | 7 | 101% | 98% | 103% | ▲ | 99% | 101% | 103% | 92% | 101% |
| 20240913 | 1,071 | 1,077 | 1,056 | 1,056 | 45,600 | -21 | 98% | 99% | 120% | ▼ | 100% | 102% | 104% | 90% | 100% |
| 20240917 | 1,060 | 1,068 | 1,051 | 1,058 | 40,600 | 2 | 100% | 100% | 89% | ▲ | 100% | 103% | 104% | 90% | 100% |
| 20240918 | 1,061 | 1,068 | 1,049 | 1,056 | 32,900 | -2 | 100% | 100% | 81% | ▼ | 101% | 105% | 104% | 90% | 100% |
| 20240919 | 1,060 | 1,076 | 1,060 | 1,071 | 38,200 | 15 | 101% | 101% | 116% | ▲ | 100% | 105% | 102% | 91% | 101% |
| 20240920 | 1,080 | 1,081 | 1,068 | 1,077 | 38,400 | 6 | 101% | 100% | 101% | ▲▲ | 99% | 105% | 100% | 92% | 102% |
| 20240924 | 1,088 | 1,091 | 1,080 | 1,080 | 33,400 | 3 | 100% | 99% | 87% | ▲▲▲ | 101% | 101% | 100% | 92% | 102% |
| 20240925 | 1,084 | 1,095 | 1,075 | 1,093 | 29,300 | 13 | 101% | 101% | 88% | ▲▲▲▲ | 101% | 99% | 98% | 93% | 104% |
| 20240926 | 1,106 | 1,130 | 1,096 | 1,113 | 81,100 | 20 | 102% | 101% | 277% | ▲▲▲▲▲ | 100% | 97% | 95% | 95% | 105% |
| 20240927 | 1,133 | 1,140 | 1,115 | 1,137 | 60,500 | 24 | 102% | 100% | 75% | ▲▲▲▲▲▲ | 98% | 100% | 98% | 97% | 108% |
| 20240930 | 1,107 | 1,108 | 1,085 | 1,090 | 43,100 | -47 | 96% | 98% | 71% | ▼ | 99% | 100% | 97% | 93% | 103% |
| 20241001 | 1,102 | 1,102 | 1,085 | 1,096 | 25,300 | 6 | 101% | 99% | 59% | ▲ | 99% | 100% | 96% | 95% | 104% |
| 20241002 | 1,096 | 1,106 | 1,079 | 1,083 | 36,800 | -13 | 99% | 99% | 145% | ▼ | 100% | 98% | 95% | 94% | 103% |
| 20241003 | 1,104 | 1,115 | 1,097 | 1,103 | 24,900 | 20 | 102% | 100% | 68% | ▲ | 99% | 98% | 94% | 97% | 104% |
| 20241004 | 1,109 | 1,109 | 1,090 | 1,098 | 36,500 | -5 | 100% | 99% | 147% | ▼ | 99% | 97% | 93% | 97% | 104% |
| 20241007 | 1,108 | 1,108 | 1,091 | 1,098 | 48,700 | 0 | 100% | 99% | 133% | -- | 99% | 98% | 0% | 97% | 104% |
| 20241008 | 1,098 | 1,100 | 1,083 | 1,084 | 26,600 | -14 | 99% | 99% | 55% | ▼ | 99% | 99% | 0% | 95% | 103% |
| 20241009 | 1,097 | 1,097 | 1,080 | 1,086 | 31,400 | 2 | 100% | 99% | 118% | ▲ | 99% | 98% | 0% | 96% | 103% |
| 20241010 | 1,085 | 1,085 | 1,064 | 1,072 | 48,000 | -14 | 99% | 99% | 153% | ▼ | 100% | 98% | 0% | 94% | 102% |
| 20241011 | 1,075 | 1,082 | 1,069 | 1,072 | 31,600 | 0 | 100% | 100% | 66% | -- | 100% | 97% | 0% | 94% | 102% |
| 20241015 | 1,078 | 1,088 | 1,068 | 1,081 | 29,200 | 9 | 101% | 100% | 92% | ▲ | 99% | 96% | 0% | 95% | 102% |
| 20241016 | 1,080 | 1,081 | 1,064 | 1,064 | 21,300 | -17 | 98% | 99% | 73% | ▼ | 99% | 97% | 0% | 94% | 101% |
| 20241017 | 1,065 | 1,066 | 1,051 | 1,054 | 25,700 | -10 | 99% | 99% | 121% | ▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 1,054 | 1,060 | 1,047 | 1,049 | 21,600 | -5 | 100% | 100% | 84% | ▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241021 | 1,050 | 1,050 | 1,041 | 1,042 | 34,200 | -7 | 99% | 99% | 158% | ▼▼▼▼ | 98% | 0% | 0% | 92% | 100% |
| 20241022 | 1,049 | 1,049 | 1,028 | 1,030 | 42,300 | -12 | 99% | 98% | 124% | ▼▼▼▼▼ | % | % | % | 91% | 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 | 800 | 45,500 | 100 | 30,800 | 700 | 14,700 |
| 2024-10-11 | 1,000 | 44,800 | 100 | 30,800 | 900 | 14,000 |
| 2024-10-04 | 800 | 56,100 | 100 | 44,000 | 700 | 12,100 |
| 2024-09-27 | 1,200 | 51,300 | 400 | 41,100 | 800 | 10,200 |
| 2024-09-20 | 9,300 | 55,500 | 8,200 | 41,100 | 1,100 | 14,400 |
| 2024-09-13 | 4,500 | 77,900 | 3,900 | 64,500 | 600 | 13,400 |
| 2024-09-06 | 1,900 | 78,900 | 1,100 | 66,600 | 800 | 12,300 |
| 2024-08-30 | 1,300 | 82,100 | 200 | 66,600 | 1,100 | 15,500 |
| 2024-08-23 | 1,000 | 74,600 | 0 | 64,000 | 1,000 | 10,600 |
| 2024-08-16 | 300 | 85,600 | 0 | 66,600 | 300 | 19,000 |
| 2024-08-09 | 100 | 75,500 | 0 | 54,600 | 100 | 20,900 |
| 2024-08-02 | 1,400 | 84,300 | 100 | 55,800 | 1,300 | 28,500 |
| 2024-07-26 | 1,600 | 62,000 | 300 | 36,100 | 1,300 | 25,900 |
| 2024-07-19 | 4,300 | 68,700 | 400 | 42,600 | 3,900 | 26,100 |
| 2024-07-12 | 4,600 | 67,700 | 400 | 43,100 | 4,200 | 24,600 |
| 2024-07-05 | 5,300 | 114,400 | 700 | 90,600 | 4,600 | 23,800 |
| 2024-06-28 | 5,000 | 107,200 | 500 | 87,300 | 4,500 | 19,900 |
| 2024-06-21 | 6,900 | 106,600 | 500 | 89,100 | 6,400 | 17,500 |
| 2024-06-14 | 12,500 | 103,800 | 400 | 81,700 | 12,100 | 22,100 |
| 2024-06-07 | 11,200 | 110,100 | 300 | 84,900 | 10,900 | 25,200 |
| 2024-05-31 | 12,800 | 110,200 | 300 | 83,400 | 12,500 | 26,800 |
| 2024-05-24 | 14,700 | 116,200 | 300 | 87,900 | 14,400 | 28,300 |
| 2024-05-17 | 12,700 | 313,700 | 300 | 44,600 | 12,400 | 269,100 |
| 2024-05-10 | 14,900 | 312,900 | 300 | 47,400 | 14,600 | 265,500 |
| 2024-05-02 | 6,200 | 263,500 | 100 | 59,700 | 6,100 | 203,800 |
| 2024-04-26 | 3,400 | 194,400 | 100 | 59,900 | 3,300 | 134,500 |
| 2024-04-19 | 4,000 | 138,000 | 100 | 59,500 | 3,900 | 78,500 |
| 2024-04-12 | 4,900 | 125,700 | 200 | 72,000 | 4,700 | 53,700 |
| 2024-04-05 | 4,700 | 117,500 | 200 | 67,100 | 4,500 | 50,400 |
| 2024-03-29 | 7,300 | 128,300 | 1,600 | 76,000 | 5,700 | 52,300 |
| 2024-03-22 | 48,900 | 111,400 | 43,000 | 65,700 | 5,900 | 45,700 |
| 2024-03-15 | 37,000 | 92,400 | 31,800 | 55,900 | 5,200 | 36,500 |
| 2024-03-08 | 28,300 | 79,900 | 23,200 | 41,000 | 5,100 | 38,900 |
| 2024-03-01 | 20,100 | 95,800 | 13,300 | 55,700 | 6,800 | 40,100 |
| 2024-02-22 | 9,500 | 96,300 | 4,400 | 45,900 | 5,100 | 50,400 |
| 2024-02-16 | 7,600 | 94,800 | 3,400 | 46,800 | 4,200 | 48,000 |
| 2024-02-09 | 9,100 | 127,100 | 2,900 | 49,300 | 6,200 | 77,800 |
| 2024-02-02 | 11,500 | 106,300 | 2,500 | 31,200 | 9,000 | 75,100 |
| 2024-01-26 | 6,200 | 63,200 | 1,900 | 29,800 | 4,300 | 33,400 |
| 2024-01-19 | 7,500 | 59,600 | 2,000 | 27,600 | 5,500 | 32,000 |
| 2024-01-12 | 7,600 | 54,000 | 2,000 | 25,200 | 5,600 | 28,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 14:00 | 大日塗料 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 14:00 | 大日塗料 | 2025年３月期 第１四半期決算短信補足資料 |
| 20240719 | 14:00 | 大日塗料 | 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 | 14:00 | 大日塗料 | 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 |
| 20240516 | 10:00 | 大日塗料 | 2024年３月期決算及び新中期経営計画説明会資料 |
| 20240510 | 14:00 | 大日塗料 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240326 | 14:00 | 大日塗料 | 投資有価証券の売却及び連結子会社における固定資産の譲渡に伴う特別利益の計上に関するお知らせ |
| 20240326 | 14:00 | 大日塗料 | 連結業績予想及び配当予想の修正に関するお知らせ |
| 20240326 | 14:00 | 大日塗料 | 取締役及び執行役員の異動に関するお知らせ |
| 20240307 | 13:00 | 大日塗料 | JISマーク表示の一時停止の解除について |
| 20240221 | 14:00 | 大日塗料 | 執行役員の異動に関するお知らせ |
| 20240208 | 14:00 | 大日塗料 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240208 | 14:00 | 大日塗料 | 2024年３月期 第３四半期決算短信補足資料 |
| 20240126 | 14:00 | 大日塗料 | 連結子会社の吸収合併（簡易・略式合併）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3FV | 350 | 2024-07-29 10:51 | 大日本塗料株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4611 | 1 | 大日本塗料株式会社 | 2024-10-23 10:25:17 |
| 4611 | 2 | IRメール配信サービス | 大日本塗料株式会社 | 2024-06-19 04:24:50 |
| 4611 | 2 | ディスクロージャーポリシー | 大日本塗料株式会社 | 2024-06-19 04:24:49 |
| 4611 | 2 | 会社案内・経歴書 | 大日本塗料株式会社 | 2024-06-19 04:24:48 |
| 4611 | 2 | 株主通信 | 大日本塗料株式会社 | 2024-06-19 04:24:47 |
| 4611 | 2 | 有価証券報告書 | 大日本塗料株式会社 | 2024-06-19 04:24:46 |
| 4611 | 2 | 個人投資家向け説明会 | 大日本塗料株式会社 | 2024-06-19 04:24:44 |
| 4611 | 2 | 株主メリット | 大日本塗料株式会社 | 2024-06-19 04:24:43 |
| 4611 | 2 | DNTのあゆみ | 大日本塗料株式会社 | 2024-06-19 04:24:42 |
| 4611 | 2 | 株式事務手続き | 大日本塗料株式会社 | 2024-06-19 04:24:41 |