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 | 8,068 | 8,079 | 7,840 | 7,840 | 294,600 | -235 | 97% | 97% | 134% | ▼▼ | 101% | 105% | 109% | 95% | 101% |
20250311 | 7,724 | 7,826 | 7,703 | 7,796 | 292,800 | -44 | 99% | 101% | 99% | ▼▼▼ | 103% | 104% | 106% | 95% | 101% |
20250312 | 7,883 | 8,176 | 7,883 | 8,140 | 454,300 | 344 | 104% | 103% | 155% | ▲ | 99% | 101% | 99% | 99% | 104% |
20250313 | 8,229 | 8,300 | 8,164 | 8,164 | 291,500 | 24 | 100% | 99% | 64% | ▲▲ | 99% | 103% | 99% | 99% | 105% |
20250314 | 8,144 | 8,179 | 8,060 | 8,060 | 168,500 | -104 | 99% | 99% | 58% | ▼ | 101% | 104% | 100% | 98% | 103% |
20250317 | 8,080 | 8,170 | 8,078 | 8,142 | 175,300 | 82 | 101% | 101% | 104% | ▲ | 100% | 102% | 99% | 99% | 104% |
20250318 | 8,159 | 8,219 | 8,120 | 8,195 | 159,900 | 53 | 101% | 100% | 91% | ▲▲ | 101% | 103% | 101% | 99% | 105% |
20250319 | 8,208 | 8,339 | 8,208 | 8,328 | 171,900 | 133 | 102% | 101% | 108% | ▲▲▲ | 100% | 101% | 100% | 100% | 107% |
20250321 | 8,370 | 8,440 | 8,346 | 8,388 | 360,500 | 60 | 101% | 100% | 210% | ▲▲▲▲ | 98% | 100% | 99% | 100% | 108% |
20250324 | 8,410 | 8,410 | 8,273 | 8,282 | 187,300 | -106 | 99% | 98% | 52% | ▼ | 100% | 98% | 100% | 99% | 106% |
20250325 | 8,321 | 8,375 | 8,263 | 8,328 | 156,200 | 46 | 101% | 100% | 83% | ▲ | 100% | 95% | 99% | 99% | 107% |
20250326 | 8,450 | 8,496 | 8,414 | 8,419 | 242,500 | 91 | 101% | 100% | 155% | ▲▲ | 100% | 96% | 99% | 100% | 108% |
20250327 | 8,418 | 8,418 | 8,304 | 8,393 | 195,400 | -26 | 100% | 100% | 81% | ▼ | 101% | 99% | 103% | 100% | 108% |
20250328 | 8,100 | 8,259 | 8,094 | 8,180 | 221,900 | -213 | 97% | 101% | 114% | ▼▼ | 100% | 100% | 105% | 97% | 105% |
20250331 | 7,906 | 7,947 | 7,792 | 7,908 | 287,100 | -272 | 97% | 100% | 129% | ▼▼▼ | 100% | 94% | 106% | 94% | 101% |
20250401 | 8,008 | 8,061 | 7,971 | 8,041 | 155,400 | 133 | 102% | 100% | 54% | ▲ | 100% | 90% | 105% | 96% | 103% |
20250402 | 8,070 | 8,100 | 7,989 | 8,047 | 186,500 | 6 | 100% | 100% | 120% | ▲▲ | 101% | 98% | 109% | 96% | 103% |
20250403 | 7,811 | 7,914 | 7,804 | 7,901 | 234,400 | -146 | 98% | 101% | 126% | ▼ | 98% | 99% | 110% | 94% | 101% |
20250404 | 7,700 | 7,762 | 7,389 | 7,523 | 254,900 | -378 | 95% | 98% | 109% | ▼▼ | 101% | 108% | 118% | 89% | 100% |
20250408 | 7,200 | 7,468 | 7,196 | 7,245 | 311,600 | -278 | 96% | 101% | 122% | ▼▼▼ | 102% | 110% | 120% | 86% | 100% |
20250409 | 7,100 | 7,393 | 6,989 | 7,265 | 323,200 | 20 | 100% | 102% | 104% | ▲ | 100% | 104% | 111% | 86% | 100% |
20250410 | 7,650 | 7,704 | 7,523 | 7,638 | 235,200 | 373 | 105% | 100% | 73% | ▲▲ | 103% | 112% | 115% | 91% | 105% |
20250411 | 7,410 | 7,696 | 7,385 | 7,645 | 202,500 | 7 | 100% | 103% | 86% | ▲▲▲ | 100% | 108% | 110% | 91% | 106% |
20250414 | 7,744 | 7,881 | 7,739 | 7,781 | 163,900 | 136 | 102% | 100% | 81% | ▲▲▲▲ | 100% | 105% | 108% | 92% | 107% |
20250415 | 7,877 | 7,898 | 7,810 | 7,838 | 189,900 | 57 | 101% | 100% | 116% | ▲▲▲▲▲ | 100% | 103% | 108% | 93% | 108% |
20250416 | 7,920 | 8,046 | 7,890 | 7,956 | 286,600 | 118 | 102% | 100% | 151% | ▲▲▲▲▲▲ | 103% | 102% | 105% | 95% | 110% |
20250417 | 8,096 | 8,349 | 8,096 | 8,329 | 385,400 | 373 | 105% | 103% | 134% | ▲▲▲▲▲▲▲ | 99% | 99% | 101% | 99% | 115% |
20250418 | 8,400 | 8,418 | 8,247 | 8,310 | 258,500 | -19 | 100% | 99% | 67% | ▼ | 98% | 100% | 103% | 99% | 115% |
20250421 | 8,285 | 8,285 | 8,049 | 8,140 | 369,100 | -170 | 98% | 98% | 143% | ▼▼ | 100% | 102% | 105% | 97% | 112% |
20250422 | 8,146 | 8,190 | 8,092 | 8,162 | 214,900 | 22 | 100% | 100% | 58% | ▲ | 100% | 103% | 103% | 97% | 113% |
20250423 | 8,250 | 8,300 | 8,228 | 8,236 | 259,300 | 74 | 101% | 100% | 121% | ▲▲ | 100% | 103% | 103% | 98% | 114% |
20250424 | 8,271 | 8,340 | 8,236 | 8,274 | 245,000 | 38 | 100% | 100% | 94% | ▲▲▲ | 99% | 100% | 102% | 99% | 114% |
20250425 | 8,360 | 8,399 | 8,247 | 8,268 | 219,800 | -6 | 100% | 99% | 90% | ▼ | 100% | 101% | 103% | 99% | 114% |
20250428 | 8,320 | 8,360 | 8,288 | 8,326 | 206,400 | 58 | 101% | 100% | 94% | ▲ | 102% | 100% | 102% | 100% | 115% |
20250430 | 8,350 | 8,489 | 7,946 | 8,489 | 681,400 | 163 | 102% | 102% | 330% | ▲▲ | 99% | 102% | 102% | 100% | 117% |
20250501 | 8,350 | 8,455 | 8,158 | 8,300 | 460,500 | -189 | 98% | 99% | 68% | ▼ | 100% | 102% | 105% | 98% | 115% |
20250502 | 8,342 | 8,406 | 8,256 | 8,369 | 307,500 | 69 | 101% | 100% | 67% | ▲ | 100% | 101% | 106% | 99% | 116% |
20250507 | 8,399 | 8,425 | 8,273 | 8,365 | 282,400 | -4 | 100% | 100% | 92% | ▼ | 100% | 102% | 110% | 99% | 115% |
20250508 | 8,301 | 8,374 | 8,260 | 8,331 | 150,100 | -34 | 100% | 100% | 53% | ▼▼ | 101% | 101% | 108% | 98% | 115% |
20250509 | 8,400 | 8,479 | 8,338 | 8,476 | 221,400 | 145 | 102% | 101% | 148% | ▲ | 101% | 101% | 108% | 100% | 117% |
20250512 | 8,432 | 8,482 | 8,373 | 8,478 | 138,700 | 2 | 100% | 101% | 63% | ▲▲ | 100% | 100% | 107% | 100% | 111% |
20250513 | 8,505 | 8,528 | 8,420 | 8,478 | 218,700 | 0 | 100% | 100% | 158% | -- | 100% | 101% | 108% | 100% | 111% |
20250514 | 8,464 | 8,500 | 8,406 | 8,495 | 167,700 | 17 | 100% | 100% | 77% | ▲ | 100% | 101% | 108% | 100% | 109% |
20250515 | 8,402 | 8,470 | 8,351 | 8,377 | 137,800 | -118 | 99% | 100% | 82% | ▼ | 101% | 101% | 108% | 99% | 107% |
20250516 | 8,400 | 8,535 | 8,379 | 8,525 | 177,500 | 148 | 102% | 101% | 129% | ▲ | 100% | 99% | 107% | 100% | 107% |
20250519 | 8,525 | 8,550 | 8,464 | 8,508 | 145,900 | -17 | 100% | 100% | 82% | ▼ | 99% | 100% | 107% | 100% | 105% |
20250520 | 8,530 | 8,570 | 8,450 | 8,486 | 164,100 | -22 | 100% | 99% | 112% | ▼▼ | 99% | 100% | 107% | 100% | 104% |
20250521 | 8,538 | 8,584 | 8,445 | 8,459 | 109,600 | -27 | 100% | 99% | 67% | ▼▼▼ | 99% | 100% | 106% | 99% | 104% |
20250522 | 8,440 | 8,440 | 8,364 | 8,380 | 93,900 | -79 | 99% | 99% | 86% | ▼▼▼▼ | 100% | 101% | 107% | 98% | 103% |
20250523 | 8,386 | 8,475 | 8,386 | 8,414 | 121,200 | 34 | 100% | 100% | 129% | ▲ | 101% | 101% | 0% | 99% | 102% |
20250526 | 8,430 | 8,549 | 8,405 | 8,539 | 161,300 | 125 | 101% | 101% | 133% | ▲▲ | 99% | 102% | 0% | 100% | 103% |
20250527 | 8,539 | 8,553 | 8,454 | 8,480 | 131,100 | -59 | 99% | 99% | 81% | ▼ | 99% | 105% | 0% | 99% | 103% |
20250528 | 8,510 | 8,560 | 8,415 | 8,415 | 137,700 | -65 | 99% | 99% | 105% | ▼▼ | 100% | 108% | 0% | 99% | 101% |
20250529 | 8,429 | 8,540 | 8,425 | 8,463 | 118,200 | 48 | 101% | 100% | 86% | ▲ | 102% | 108% | 0% | 99% | 102% |
20250530 | 8,425 | 8,559 | 8,409 | 8,553 | 144,600 | 90 | 101% | 102% | 122% | ▲▲ | 99% | 102% | 0% | 100% | 103% |
20250602 | 8,810 | 8,946 | 8,631 | 8,741 | 483,600 | 188 | 102% | 99% | 334% | ▲▲▲ | 101% | 101% | 0% | 100% | 105% |
20250603 | 8,838 | 8,919 | 8,741 | 8,906 | 243,100 | 165 | 102% | 101% | 50% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 107% |
20250604 | 8,997 | 9,165 | 8,921 | 9,107 | 395,700 | 201 | 102% | 101% | 163% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 109% |
20250605 | 8,957 | 9,039 | 8,909 | 8,909 | 191,200 | -198 | 98% | 99% | 48% | ▼ | 101% | 0% | 0% | 98% | 106% |
20250606 | 8,909 | 8,977 | 8,882 | 8,968 | 117,100 | 59 | 101% | 101% | 61% | ▲ | % | % | % | 98% | 107% |
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 | 25,400 | 556,900 | 3,500 | 542,200 | 21,900 | 14,700 |
2025-05-23 | 22,900 | 568,100 | 3,400 | 552,900 | 19,500 | 15,200 |
2025-05-16 | 22,100 | 601,100 | 3,600 | 586,000 | 18,500 | 15,100 |
2025-05-09 | 26,800 | 693,500 | 4,300 | 676,800 | 22,500 | 16,700 |
2025-05-02 | 24,700 | 762,400 | 3,700 | 745,300 | 21,000 | 17,100 |
2025-04-25 | 18,700 | 840,000 | 3,600 | 822,500 | 15,100 | 17,500 |
2025-04-18 | 17,700 | 873,900 | 6,000 | 853,800 | 11,700 | 20,100 |
2025-04-11 | 12,700 | 877,200 | 7,100 | 856,300 | 5,600 | 20,900 |
2025-04-04 | 14,100 | 941,200 | 7,200 | 915,700 | 6,900 | 25,500 |
2025-03-28 | 18,000 | 941,000 | 7,300 | 921,900 | 10,700 | 19,100 |
2025-03-21 | 17,200 | 965,400 | 7,000 | 943,500 | 10,200 | 21,900 |
2025-03-14 | 17,200 | 976,600 | 7,000 | 953,800 | 10,200 | 22,800 |
2025-03-07 | 14,300 | 986,700 | 7,100 | 947,300 | 7,200 | 39,400 |
2025-02-28 | 11,200 | 993,200 | 4,800 | 953,800 | 6,400 | 39,400 |
2025-02-21 | 13,000 | 989,200 | 4,900 | 949,600 | 8,100 | 39,600 |
2025-02-14 | 13,900 | 987,300 | 4,700 | 957,500 | 9,200 | 29,800 |
2025-02-07 | 10,000 | 986,100 | 4,700 | 951,900 | 5,300 | 34,200 |
2025-01-31 | 13,100 | 998,400 | 4,300 | 959,100 | 8,800 | 39,300 |
2025-01-24 | 14,800 | 1,041,600 | 9,600 | 990,000 | 5,200 | 51,600 |
2025-01-17 | 14,700 | 1,032,500 | 9,600 | 984,500 | 5,100 | 48,000 |
2025-01-10 | 14,100 | 1,043,700 | 9,600 | 992,300 | 4,500 | 51,400 |
2024-12-27 | 13,100 | 1,034,500 | 5,000 | 984,600 | 8,100 | 49,900 |
2024-12-20 | 10,900 | 1,039,400 | 5,100 | 986,900 | 5,800 | 52,500 |
2024-12-13 | 14,400 | 1,045,800 | 4,900 | 990,400 | 9,500 | 55,400 |
2024-12-06 | 15,100 | 1,046,200 | 4,900 | 984,700 | 10,200 | 61,500 |
2024-11-29 | 16,500 | 1,030,700 | 5,300 | 983,000 | 11,200 | 47,700 |
2024-11-22 | 16,900 | 1,020,900 | 6,400 | 979,100 | 10,500 | 41,800 |
2024-11-15 | 17,400 | 1,038,500 | 6,700 | 994,400 | 10,700 | 44,100 |
2024-11-08 | 15,500 | 1,036,100 | 5,800 | 992,800 | 9,700 | 43,300 |
2024-11-01 | 9,800 | 1,068,100 | 5,200 | 991,600 | 4,600 | 76,500 |
2024-10-25 | 19,200 | 1,084,200 | 10,100 | 996,800 | 9,100 | 87,400 |
2024-10-18 | 18,600 | 1,063,300 | 10,100 | 984,600 | 8,500 | 78,700 |
2024-10-11 | 18,700 | 1,067,100 | 10,100 | 987,900 | 8,600 | 79,200 |
2024-10-04 | 20,300 | 1,066,000 | 10,100 | 987,900 | 10,200 | 78,100 |
2024-09-27 | 21,200 | 1,085,100 | 10,100 | 990,800 | 11,100 | 94,300 |
2024-09-20 | 26,700 | 1,116,700 | 17,100 | 995,100 | 9,600 | 121,600 |
2024-09-13 | 17,700 | 1,146,700 | 10,100 | 1,011,400 | 7,600 | 135,300 |
2024-09-06 | 11,300 | 1,144,400 | 3,900 | 1,008,500 | 7,400 | 135,900 |
2024-08-30 | 11,600 | 1,126,800 | 3,900 | 1,005,500 | 7,700 | 121,300 |
2024-08-23 | 11,200 | 1,132,600 | 4,100 | 1,004,800 | 7,100 | 127,800 |
2024-08-16 | 8,100 | 1,129,800 | 4,000 | 1,007,000 | 4,100 | 122,800 |
2024-08-09 | 7,900 | 1,149,600 | 3,900 | 1,032,700 | 4,000 | 116,900 |
2024-08-02 | 11,800 | 1,180,200 | 3,900 | 1,021,700 | 7,900 | 158,500 |
2024-07-26 | 35,600 | 1,128,400 | 4,100 | 1,011,800 | 31,500 | 116,600 |
2024-07-19 | 13,200 | 1,045,500 | 4,900 | 978,300 | 8,300 | 67,200 |
2024-07-12 | 10,200 | 1,046,200 | 5,000 | 973,400 | 5,200 | 72,800 |
2024-07-05 | 10,200 | 1,075,200 | 5,100 | 1,002,000 | 5,100 | 73,200 |
2024-06-28 | 14,000 | 1,125,000 | 4,100 | 1,008,400 | 9,900 | 116,600 |
2024-06-21 | 10,500 | 1,157,900 | 4,100 | 1,000,700 | 6,400 | 157,200 |
2024-06-14 | 8,900 | 1,085,800 | 4,100 | 959,200 | 4,800 | 126,600 |
2024-06-07 | 13,000 | 960,800 | 4,200 | 904,600 | 8,800 | 56,200 |
2024-05-31 | 10,400 | 947,600 | 4,200 | 901,400 | 6,200 | 46,200 |
2024-05-24 | 16,800 | 971,300 | 5,300 | 924,000 | 11,500 | 47,300 |
2024-05-17 | 15,700 | 922,900 | 4,200 | 893,500 | 11,500 | 29,400 |
2024-05-10 | 15,100 | 925,300 | 4,200 | 894,900 | 10,900 | 30,400 |
2024-05-02 | 15,000 | 929,200 | 4,200 | 892,400 | 10,800 | 36,800 |
2024-04-26 | 11,400 | 909,300 | 4,100 | 863,600 | 7,300 | 45,700 |
2024-04-19 | 10,900 | 863,000 | 4,100 | 825,200 | 6,800 | 37,800 |
2024-04-12 | 13,900 | 821,900 | 4,100 | 787,500 | 9,800 | 34,400 |
2024-04-05 | 14,000 | 824,900 | 4,100 | 788,500 | 9,900 | 36,400 |
2024-03-29 | 14,500 | 769,700 | 4,100 | 743,100 | 10,400 | 26,600 |
2024-03-22 | 16,200 | 768,100 | 4,100 | 744,300 | 12,100 | 23,800 |
2024-03-15 | 15,300 | 767,900 | 4,100 | 742,000 | 11,200 | 25,900 |
2024-03-08 | 15,700 | 784,100 | 4,100 | 756,400 | 11,600 | 27,700 |
2024-03-01 | 16,800 | 787,400 | 4,100 | 759,800 | 12,700 | 27,600 |
2024-02-22 | 17,900 | 797,000 | 4,100 | 764,700 | 13,800 | 32,300 |
2024-02-16 | 18,800 | 794,700 | 4,200 | 768,500 | 14,600 | 26,200 |
2024-02-09 | 17,400 | 826,600 | 4,200 | 793,900 | 13,200 | 32,700 |
2024-02-02 | 20,400 | 828,200 | 4,200 | 796,100 | 16,200 | 32,100 |
2024-01-26 | 18,800 | 787,900 | 4,400 | 763,800 | 14,400 | 24,100 |
2024-01-19 | 20,900 | 802,400 | 4,400 | 777,000 | 16,500 | 25,400 |
2024-01-12 | 23,400 | 921,800 | 4,400 | 899,300 | 19,000 | 22,500 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-05-30 | JPM Securities Japan Co Ltd. | 400,252 | 0.61% | ▲ | 73,540 | 8,425 | 8,559 | 8,409 | 8,553 | 144,600 |
2025-05-16 | JPM Securities Japan Co Ltd. | 326,712 | 0.50% | ▲ | 8,400 | 8,535 | 8,379 | 8,525 | 177,500 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
5444 | 1 | 大和工業株式会社 | 2025-06-08 16:21:23 |
5444 | 2 | 業績ハイライト|株主・投資家情報|大和工業株式会社 | 2024-06-14 19:45:58 |
5444 | 2 | 株価情報|株主・投資家情報|大和工業株式会社 | 2024-06-14 19:45:57 |
5444 | 2 | 電子公告|IR資料室|株主・投資家情報|大和工業株式会社 | 2024-06-14 19:45:56 |
5444 | 2 | 有価証券報告書・四半期報告書|IR資料室|株主・投資家情報|大和工業株式会社 | 2024-06-14 19:45:55 |
5444 | 2 | 決算説明資料|IR資料室|株主・投資家情報|大和工業株式会社 | 2024-06-14 19:45:54 |
5444 | 2 | 決算短信|IR資料室|株主・投資家情報|大和工業株式会社 | 2024-06-14 19:45:53 |
5444 | 2 | 株主・投資家情報|大和工業株式会社 | 2024-06-14 19:45:51 |
5444 | 2 | IRカレンダー|株主・投資家情報|大和工業株式会社 | 2024-06-14 16:56:26 |
5444 | 2 | 株主・株式情報|株主・投資家情報|大和工業株式会社 | 2024-06-14 16:56:22 |