4768--大塚商会-【情報・通信業】【SI】システム開発や保守、事務用品の販売など広く展開
売上高:9773700-当期純利益:474480-総資産:5618050-時価:582736134----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501203,3233,3663,3203,357701,40019101%101%73%101%103%109%92%101%
202501213,3453,3723,3273,367849,40010100%101%121%▲▲99%102%107%92%101%
202501223,3993,3993,3383,359864,800-8100%99%102%100%104%108%92%101%
202501233,3783,3903,3503,389835,30030101%100%97%100%103%107%93%102%
202501243,4003,4153,3853,405828,30016100%100%99%▲▲100%102%106%94%102%
202501273,4303,4493,4113,435724,60030101%100%87%▲▲▲101%102%106%94%103%
202501283,4303,4743,4193,458572,90023101%101%79%▲▲▲▲101%105%105%95%104%
202501293,4653,5223,4653,502597,60044101%101%104%▲▲▲▲▲100%104%103%96%105%
202501303,4873,5103,4703,504474,9002100%100%79%▲▲▲▲▲▲101%104%103%97%105%
202501313,4843,5273,4783,503935,100-1100%101%197%100%105%103%97%105%
202502033,4643,5643,4373,4771,796,500-2699%100%192%▼▼98%98%96%98%104%
202502043,6873,6953,5623,6262,234,700149104%98%124%100%101%98%100%109%
202502053,6153,6833,6023,617984,000-9100%100%44%99%99%96%100%108%
202502063,6873,6953,5883,6351,084,80018100%99%110%100%101%97%100%109%
202502073,6113,6313,5763,620782,200-15100%100%72%99%100%93%100%108%
202502103,6243,6493,5883,605538,300-15100%99%69%▼▼100%98%92%99%108%
202502123,6513,6613,6123,6351,056,10030101%100%196%100%98%92%100%109%
202502133,6393,6543,5953,651812,50016100%100%77%▲▲100%98%93%100%109%
202502143,6103,6353,5873,607806,000-4499%100%99%99%98%93%99%108%
202502173,6153,6193,5593,586602,400-2199%99%75%▼▼99%98%92%98%107%
202502183,6003,6053,5743,578519,900-8100%99%86%▼▼▼100%99%94%98%107%
202502193,5313,5573,5133,535757,600-4399%100%146%▼▼▼▼99%94%94%97%105%
202502203,5273,5273,4523,476813,600-5998%99%107%▼▼▼▼▼101%94%94%95%103%
202502253,5103,5553,4973,537804,60061102%101%99%99%95%94%97%104%
202502263,5373,5433,4623,487875,400-5099%99%109%98%99%98%96%102%
202502273,3913,3913,2723,3071,670,700-18095%98%191%▼▼100%103%101%91%100%
202502283,2753,2993,2403,2811,813,800-2699%100%109%▼▼▼100%100%101%90%100%
202503033,3033,3053,2523,2981,105,60017101%100%61%102%99%101%90%101%
202503043,2983,3653,2863,365953,40067102%102%86%▲▲100%97%98%92%103%
202503053,3803,3853,3293,3641,032,300-1100%100%108%101%99%101%92%103%
202503063,2853,3433,2803,3161,239,000-4899%101%120%▼▼99%99%101%91%101%
202503073,2973,3123,2553,2681,055,900-4899%99%85%▼▼▼100%99%101%90%100%
202503103,2803,2903,2263,277602,9009100%100%57%101%103%103%90%100%
202503113,2263,2583,2113,253850,200-2499%101%141%100%101%102%89%100%
202503123,2693,2873,2323,256763,9003100%100%90%100%102%102%89%100%
202503133,2563,2743,2363,251987,900-5100%100%129%100%102%100%89%100%
202503143,2403,2923,2323,232979,600-1999%100%99%▼▼102%101%99%89%100%
202503173,2423,3393,2423,311954,40079102%102%97%100%99%96%92%102%
202503183,3153,3383,3073,311897,6000100%100%94%--101%100%98%92%102%
202503193,2713,3273,2623,293844,100-1899%101%94%99%100%97%92%102%
202503213,3103,3103,2613,2721,103,600-2199%99%131%▼▼100%101%94%93%101%
202503243,2853,3023,2633,281604,6009100%100%55%100%101%94%93%102%
202503253,2703,2873,2463,255955,300-2699%100%158%100%99%94%92%101%
202503263,2733,2823,2403,273857,50018101%100%90%102%99%94%94%101%
202503273,2503,3383,2453,324978,70051102%102%114%▲▲99%96%92%99%103%
202503283,3383,3443,2863,308833,200-16100%99%85%99%98%94%98%102%
202503313,2563,2683,2133,2361,239,700-7298%99%149%▼▼98%98%94%96%100%
202504013,2573,3053,2063,206906,900-3099%98%73%▼▼▼99%92%95%95%100%
202504023,2163,2343,1623,195915,100-11100%99%101%▼▼▼▼101%97%97%95%100%
202504033,1613,2023,1513,184701,400-11100%101%77%▼▼▼▼▼100%97%0%96%100%
202504043,1843,2393,1693,195815,70011100%100%116%98%100%0%96%100%
202504083,0393,0602,9622,9651,443,200-23193%98%177%100%103%0%89%100%
202504092,9572,9902,9292,9561,294,000-9100%100%90%▼▼102%101%0%89%100%
202504103,0223,0912,9923,076998,000120104%102%77%100%102%0%93%104%
202504112,9853,0102,9452,991914,400-8697%100%92%102%102%0%90%101%
202504143,0003,0652,9943,048923,60058102%102%101%99%101%0%92%103%
202504153,0483,0723,0123,030837,300-1899%99%91%101%0%0%91%103%
202504163,0303,0623,0213,0551,022,60025101%101%122%101%0%0%92%103%
202504173,0083,0593,0043,050956,200-5100%101%94%100%0%0%92%103%
202504183,0613,0773,0333,067381,90017101%100%40%%%%92%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-1166,400168,80062,90020,0003,500148,800
2025-04-0468,900146,70059,00013,8009,900132,900
2025-03-2878,000128,50058,10017,60019,900110,900
2025-03-2179,300111,20058,00016,50021,30094,700
2025-03-1451,200132,60043,20014,9008,000117,700
2025-03-0749,800124,40041,60014,1008,200110,300
2025-02-2821,900155,00011,50013,50010,400141,500
2025-02-2123,600101,20010,0008,80013,60092,400
2025-02-1421,500121,8009,4008,80012,100113,000
2025-02-0735,100119,9009,3009,40025,800110,500
2025-01-3115,400125,8009,30013,1006,100112,700
2025-01-2447,700133,30015,40019,20032,300114,100
2025-01-1748,300122,40015,40011,10032,900111,300
2025-01-1059,800122,20015,50010,90044,300111,300
2024-12-2716,70069,6006,3006,90010,40062,700
2024-12-2018,00069,7006,3009,00011,70060,700
2024-12-1333,10051,0006,2008,90026,90042,100
2024-12-0635,40050,6006,4009,40029,00041,200
2024-11-2940,60053,3006,60010,70034,00042,600
2024-11-2236,10042,4006,8008,00029,30034,400
2024-11-1537,20043,2007,2008,70030,00034,500
2024-11-0837,50042,6007,50010,30030,00032,300
2024-11-0125,80046,1007,8006,70018,00039,400
2024-10-2554,80060,9008,20010,30046,60050,600
2024-10-1834,20061,0007,30012,20026,90048,800
2024-10-1142,20051,80015,40013,10026,80038,700
2024-10-0441,70051,50015,70012,60026,00038,900
2024-09-2752,60059,40015,50012,20037,10047,200
2024-09-2044,40050,10015,00011,10029,40039,000
2024-09-1341,30056,50014,8008,80026,50047,700
2024-09-0650,60052,50015,1008,10035,50044,400
2024-08-3037,20049,0007,6009,50029,60039,500
2024-08-2333,70049,3007,10010,30026,60039,000
2024-08-1628,90033,1007,2005,60021,70027,500
2024-08-0934,20032,7006,7005,80027,50026,900
2024-08-0226,20080,00012,00010,40014,20069,600
2024-07-2659,70074,70034,80013,30024,90061,400
2024-07-1951,70075,10036,80012,80014,90062,300
2024-07-1258,40077,20036,80013,60021,60063,600
2024-07-0545,400113,40036,80016,8008,60096,600
2024-06-2848,700123,70036,90023,30011,800100,400
2024-06-2156,900136,10043,20025,40013,700110,700
2024-06-1444,700153,40030,90027,20013,800126,200
2024-06-0756,400178,70033,10030,80023,300147,900
2024-05-3148,200138,70034,60027,60013,600111,100
2024-05-2440,600162,30030,60031,40010,000130,900
2024-05-1752,100162,80039,90031,60012,200131,200
2024-05-1043,800154,20033,70029,90010,100124,300
2024-05-0235,600185,50027,00033,3008,600152,200
2024-04-2618,000138,40011,00026,0007,000112,400
2024-04-1919,700112,40011,10017,7008,60094,700
2024-04-1219,700105,10010,60014,8009,10090,300
2024-04-0519,600104,00010,60015,5009,00088,500
2024-03-2930,10099,4004,80015,20025,30084,200
2024-03-2227,10027,9005,4007,30021,70020,600
2024-03-1533,40034,60012,60011,70020,80022,900
2024-03-0836,00035,10014,10012,10021,90023,000
2024-03-0134,90037,30014,20011,40020,70025,900
2024-02-2233,90042,00014,50012,90019,40029,100
2024-02-1621,50068,60013,70014,6007,80054,000
2024-02-0919,80068,30013,00012,4006,80055,900
2024-02-0227,70060,30012,10012,70015,60047,600
2024-01-2633,20046,10017,1008,30016,10037,800
2024-01-1938,00040,60017,1007,00020,90033,600
2024-01-1239,90042,80020,1006,60019,80036,200

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
2025-01-08 Barclays Bank PLC1,879,9000.49%-669,2003,5023,5293,4443,4651,078,700
2025-01-06 Barclays Bank PLC2,549,1000.67%-631,5203,6283,6283,5283,535759,100
2024-12-12 Barclays Bank PLC3,180,6200.83%783,2003,7473,7603,7033,714721,900
2024-12-11 Barclays Bank PLC2,397,4200.63%383,6003,6883,7133,6573,711805,600
2024-12-10 Barclays Bank PLC2,013,8200.52%3,7323,7453,6233,674883,000
2024-10-16 JPM Securities Japan Co Ltd.1,705,0530.44%-234,0193,4923,5313,4733,4731,009,800
2024-10-04 JPM Securities Japan Co Ltd.1,939,0720.51%47,2843,4883,5263,4843,506604,800
2024-10-03 三菱UFJモルガン・スタンレー証券株式会社1,445,7060.38%-830,7003,5023,5103,4503,489689,600
2024-09-20 三菱UFJモルガン・スタンレー証券株式会社2,276,4060.59%-59,7003,5053,5223,4623,4971,418,500
2024-09-18 JPM Securities Japan Co Ltd.1,891,7880.49%-14,5003,4783,5593,4763,518866,800
2024-09-17 JPM Securities Japan Co Ltd.1,906,2880.50%3,5003,5423,4843,542836,600
2024-09-11 三菱UFJモルガン・スタンレー証券株式会社2,336,1060.61%3,5003,5203,4233,4651,078,900

TDnet更新情報

報告日strtime銘柄タイトル
2025030317:10大塚商会 人事異動に関するお知らせ
2025022117:00大塚商会 組織変更及び人事異動に関するお知らせ
2025020315:30大塚商会 2024年12月期 決算短信〔日本基準〕(連結)
2025020315:30大塚商会 2024年12月期 決算概要
2025020315:30大塚商会 2024年12月期 通期決算説明補足資料
2025020315:30大塚商会 剰余金の配当に関するお知らせ
2024103115:00大塚商会 2024年12月期 第3四半期決算短信〔日本基準〕(連結)
2024103115:00大塚商会 2024年12月期 第3四半期決算概要
2024103115:00大塚商会 2024年12月期 第3四半期決算説明補足資料
2024080115:00大塚商会 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080115:00大塚商会 業績予想の修正に関するお知らせ
2024080115:00大塚商会 2024年12月期 第2四半期決算概要
2024080115:00大塚商会 2024年12月期 第2四半期決算説明補足資料
2024043015:00大塚商会 2024年12月期 第1四半期決算短信〔日本基準〕(連結)
2024043015:00大塚商会 2024年12月期 第1四半期決算概要
2024043015:00大塚商会 2024年12月期 第1四半期決算説明補足資料
2024020115:00大塚商会 2023年12月期 決算短信〔日本基準〕(連結)
2024020115:00大塚商会 2023年12月期 決算概要
2024020115:00大塚商会 2023年12月期 通期決算説明補足資料
2024020115:00大塚商会 剰余金の配当に関するお知らせ
2024020115:00大塚商会 株式分割及び定款一部変更、ならびに2024年12月期配当予想に関するお知らせ

EDINEt更新情報

企業サイト更新情報