| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 7,276 | 7,286 | 7,222 | 7,242 | 177,400 | 26 | 100% | 100% | 76% | ▲▲▲▲ | 100% | 99% | 101% | 99% | 105% |
| 20240925 | 7,249 | 7,290 | 7,207 | 7,274 | 187,100 | 32 | 100% | 100% | 105% | ▲▲▲▲▲ | 101% | 99% | 100% | 99% | 105% |
| 20240926 | 7,300 | 7,365 | 7,244 | 7,365 | 265,900 | 91 | 101% | 101% | 142% | ▲▲▲▲▲▲ | 101% | 101% | 101% | 100% | 107% |
| 20240927 | 7,200 | 7,269 | 7,156 | 7,237 | 171,300 | -128 | 98% | 101% | 64% | ▼ | 101% | 104% | 103% | 98% | 105% |
| 20240930 | 7,070 | 7,200 | 7,060 | 7,157 | 171,500 | -80 | 99% | 101% | 100% | ▼▼ | 101% | 103% | 101% | 97% | 104% |
| 20241001 | 7,137 | 7,198 | 7,115 | 7,195 | 136,500 | 38 | 101% | 101% | 80% | ▲ | 100% | 102% | 99% | 98% | 104% |
| 20241002 | 7,215 | 7,295 | 7,179 | 7,197 | 142,300 | 2 | 100% | 100% | 104% | ▲▲ | 98% | 99% | 100% | 98% | 104% |
| 20241003 | 7,347 | 7,347 | 7,233 | 7,236 | 121,600 | 39 | 101% | 98% | 85% | ▲▲▲ | 101% | 100% | 101% | 98% | 105% |
| 20241004 | 7,291 | 7,359 | 7,273 | 7,340 | 138,900 | 104 | 101% | 101% | 114% | ▲▲▲▲ | 99% | 98% | 100% | 100% | 106% |
| 20241007 | 7,434 | 7,439 | 7,338 | 7,344 | 119,800 | 4 | 100% | 99% | 86% | ▲▲▲▲▲ | 99% | 99% | 106% | 100% | 106% |
| 20241008 | 7,328 | 7,337 | 7,222 | 7,243 | 104,500 | -101 | 99% | 99% | 87% | ▼ | 100% | 99% | 112% | 98% | 105% |
| 20241009 | 7,296 | 7,334 | 7,228 | 7,296 | 126,500 | 53 | 101% | 100% | 121% | ▲ | 100% | 98% | 112% | 99% | 106% |
| 20241010 | 7,300 | 7,303 | 7,222 | 7,268 | 76,900 | -28 | 100% | 100% | 61% | ▼ | 100% | 98% | 113% | 99% | 105% |
| 20241011 | 7,285 | 7,314 | 7,226 | 7,265 | 100,400 | -3 | 100% | 100% | 131% | ▼▼ | 99% | 98% | 112% | 99% | 103% |
| 20241015 | 7,303 | 7,313 | 7,155 | 7,248 | 137,100 | -17 | 100% | 99% | 137% | ▼▼▼ | 100% | 99% | 114% | 98% | 103% |
| 20241016 | 7,180 | 7,299 | 7,156 | 7,182 | 96,700 | -66 | 99% | 100% | 71% | ▼▼▼▼ | 99% | 98% | 113% | 98% | 102% |
| 20241017 | 7,230 | 7,240 | 7,158 | 7,158 | 70,700 | -24 | 100% | 99% | 73% | ▼▼▼▼▼ | 100% | 97% | 114% | 97% | 101% |
| 20241018 | 7,199 | 7,221 | 7,162 | 7,170 | 63,900 | 12 | 100% | 100% | 90% | ▲ | 100% | 97% | 114% | 97% | 101% |
| 20241021 | 7,168 | 7,235 | 7,134 | 7,142 | 83,700 | -28 | 100% | 100% | 131% | ▼ | 99% | 97% | 115% | 97% | 100% |
| 20241022 | 7,135 | 7,142 | 7,032 | 7,051 | 132,100 | -91 | 99% | 99% | 158% | ▼▼ | 100% | 99% | 117% | 96% | 100% |
| 20241023 | 7,010 | 7,074 | 6,960 | 6,981 | 135,000 | -70 | 99% | 100% | 102% | ▼▼▼ | 100% | 101% | 117% | 95% | 100% |
| 20241024 | 6,940 | 6,954 | 6,861 | 6,931 | 116,700 | -50 | 99% | 100% | 86% | ▼▼▼▼ | 99% | 106% | 117% | 94% | 100% |
| 20241025 | 6,931 | 6,931 | 6,825 | 6,873 | 107,900 | -58 | 99% | 99% | 92% | ▼▼▼▼▼ | 101% | 108% | 120% | 94% | 100% |
| 20241028 | 6,800 | 6,959 | 6,760 | 6,901 | 137,500 | 28 | 100% | 101% | 127% | ▲ | 99% | 107% | 117% | 94% | 100% |
| 20241029 | 6,961 | 6,994 | 6,895 | 6,926 | 106,400 | 25 | 100% | 99% | 77% | ▲▲ | 100% | 112% | 116% | 94% | 101% |
| 20241030 | 6,989 | 7,043 | 6,949 | 6,981 | 229,700 | 55 | 101% | 100% | 216% | ▲▲▲ | 106% | 119% | 118% | 95% | 102% |
| 20241031 | 6,910 | 7,455 | 6,875 | 7,338 | 376,900 | 357 | 105% | 106% | 164% | ▲▲▲▲ | 100% | 113% | 112% | 100% | 107% |
| 20241101 | 7,238 | 7,366 | 7,150 | 7,274 | 292,000 | -64 | 99% | 100% | 77% | ▼ | 100% | 110% | 110% | 99% | 106% |
| 20241105 | 7,400 | 7,486 | 7,356 | 7,420 | 223,000 | 146 | 102% | 100% | 76% | ▲ | 105% | 109% | 109% | 100% | 108% |
| 20241106 | 7,442 | 7,820 | 7,442 | 7,800 | 303,700 | 380 | 105% | 105% | 136% | ▲▲ | 103% | 102% | 102% | 100% | 113% |
| 20241107 | 7,950 | 8,248 | 7,920 | 8,200 | 551,200 | 400 | 105% | 103% | 181% | ▲▲▲ | 99% | 97% | 98% | 100% | 119% |
| 20241108 | 8,249 | 8,312 | 8,102 | 8,126 | 281,700 | -74 | 99% | 99% | 51% | ▼ | 99% | 100% | 100% | 99% | 118% |
| 20241111 | 8,055 | 8,130 | 7,949 | 7,965 | 206,300 | -161 | 98% | 99% | 73% | ▼▼ | 101% | 101% | 98% | 97% | 116% |
| 20241112 | 8,023 | 8,241 | 8,008 | 8,133 | 164,600 | 168 | 102% | 101% | 80% | ▲ | 99% | 100% | 95% | 99% | 118% |
| 20241113 | 8,133 | 8,276 | 8,033 | 8,041 | 132,600 | -92 | 99% | 99% | 81% | ▼ | 99% | 100% | 96% | 98% | 117% |
| 20241114 | 8,087 | 8,110 | 8,000 | 8,042 | 99,600 | 1 | 100% | 99% | 75% | ▲ | 99% | 101% | 96% | 98% | 117% |
| 20241115 | 8,075 | 8,122 | 7,981 | 8,015 | 139,400 | -27 | 100% | 99% | 140% | ▼ | 101% | 101% | 96% | 98% | 117% |
| 20241118 | 8,035 | 8,190 | 8,035 | 8,129 | 116,600 | 114 | 101% | 101% | 84% | ▲ | 99% | 99% | 95% | 99% | 118% |
| 20241119 | 8,135 | 8,187 | 8,022 | 8,082 | 126,700 | -47 | 99% | 99% | 109% | ▼ | 101% | 100% | 95% | 99% | 118% |
| 20241120 | 8,027 | 8,148 | 7,990 | 8,123 | 248,700 | 41 | 101% | 101% | 196% | ▲ | 98% | 97% | 94% | 99% | 118% |
| 20241121 | 8,100 | 8,115 | 7,950 | 7,959 | 226,000 | -164 | 98% | 98% | 91% | ▼ | 101% | 97% | 95% | 97% | 116% |
| 20241122 | 7,959 | 8,129 | 7,855 | 8,077 | 203,200 | 118 | 101% | 101% | 90% | ▲ | 98% | 95% | 93% | 99% | 118% |
| 20241125 | 8,150 | 8,210 | 8,026 | 8,026 | 162,000 | -51 | 99% | 98% | 80% | ▼ | 98% | 96% | 94% | 98% | 116% |
| 20241126 | 8,025 | 8,073 | 7,651 | 7,865 | 352,300 | -161 | 98% | 98% | 217% | ▼▼ | 96% | 98% | 96% | 96% | 114% |
| 20241127 | 7,858 | 7,860 | 7,539 | 7,565 | 287,400 | -300 | 96% | 96% | 82% | ▼▼▼ | 102% | 102% | 99% | 92% | 108% |
| 20241128 | 7,591 | 7,708 | 7,589 | 7,708 | 139,900 | 143 | 102% | 102% | 49% | ▲ | 100% | 99% | 97% | 94% | 106% |
| 20241129 | 7,699 | 7,799 | 7,664 | 7,720 | 114,500 | 12 | 100% | 100% | 82% | ▲▲ | 100% | 99% | 97% | 94% | 106% |
| 20241202 | 7,717 | 7,770 | 7,679 | 7,730 | 104,000 | 10 | 100% | 100% | 91% | ▲▲▲ | 100% | 97% | 96% | 94% | 104% |
| 20241203 | 7,739 | 7,824 | 7,724 | 7,735 | 118,200 | 5 | 100% | 100% | 114% | ▲▲▲▲ | 99% | 98% | 95% | 94% | 102% |
| 20241204 | 7,743 | 7,768 | 7,652 | 7,652 | 141,200 | -83 | 99% | 99% | 119% | ▼ | 99% | 99% | 96% | 93% | 101% |
| 20241205 | 7,654 | 7,665 | 7,608 | 7,608 | 94,200 | -44 | 99% | 99% | 67% | ▼▼ | 99% | 99% | 96% | 94% | 101% |
| 20241206 | 7,600 | 7,612 | 7,512 | 7,534 | 96,300 | -74 | 99% | 99% | 102% | ▼▼▼ | 99% | 100% | 0% | 93% | 100% |
| 20241209 | 7,547 | 7,588 | 7,450 | 7,502 | 166,000 | -32 | 100% | 99% | 172% | ▼▼▼▼ | 100% | 99% | 0% | 92% | 100% |
| 20241210 | 7,594 | 7,649 | 7,509 | 7,558 | 138,300 | 56 | 101% | 100% | 83% | ▲ | 100% | 99% | 0% | 93% | 101% |
| 20241211 | 7,539 | 7,585 | 7,501 | 7,532 | 92,600 | -26 | 100% | 100% | 67% | ▼ | 100% | 98% | 0% | 93% | 100% |
| 20241212 | 7,569 | 7,615 | 7,522 | 7,548 | 138,100 | 16 | 100% | 100% | 149% | ▲ | 101% | 98% | 0% | 93% | 101% |
| 20241213 | 7,450 | 7,552 | 7,408 | 7,500 | 211,800 | -48 | 99% | 101% | 153% | ▼ | 100% | 98% | 0% | 92% | 100% |
| 20241216 | 7,500 | 7,576 | 7,498 | 7,500 | 125,000 | 0 | 100% | 100% | 59% | -- | 99% | 98% | 0% | 92% | 100% |
| 20241217 | 7,476 | 7,537 | 7,408 | 7,408 | 130,200 | -92 | 99% | 99% | 104% | ▼ | 98% | 0% | 0% | 91% | 100% |
| 20241218 | 7,414 | 7,470 | 7,301 | 7,301 | 126,100 | -107 | 99% | 98% | 97% | ▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241219 | 7,228 | 7,331 | 7,219 | 7,318 | 162,200 | 17 | 100% | 101% | 129% | ▲ | 100% | 0% | 0% | 91% | 100% |
| 20241220 | 7,318 | 7,363 | 7,288 | 7,295 | 97,700 | -23 | 100% | 100% | 60% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241217 | 14:00 | 大和工 | 兵機海運株式会社との覚書締結に関するお知らせ |
| 20241202 | 15:00 | 大和工 | 自己株式の取得状況に関するお知らせ |
| 20241126 | 11:00 | 大和工 | 中東合弁事業のリスクに関するお知らせ |
| 20241111 | 13:00 | 大和工 | 兵機海運株式会社の株式取得について |
| 20241031 | 13:00 | 大和工 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 13:00 | 大和工 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241031 | 13:00 | 大和工 | 大和工業グループと兵機海運株式会社との資本提携および業務提携の協議開始について |
| 20240822 | 15:00 | 大和工 | 代表取締役の異動に関するお知らせ |
| 20240731 | 13:00 | 大和工 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240724 | 14:00 | 大和工 | 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 |
| 20240625 | 14:00 | 大和工 | 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 |
| 20240531 | 15:00 | 大和工 | 特定子会社の異動を伴うインドネシア法人の株式取得完了及び商号変更のお知らせ |
| 20240430 | 13:00 | 大和工 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240430 | 13:00 | 大和工 | 剰余金の配当に関するお知らせ |
| 20240430 | 13:00 | 大和工 | 代表取締役の異動および執行役員人事に関するお知らせ |
| 20240430 | 13:00 | 大和工 | 取締役の異動に関するお知らせ |
| 20240430 | 13:00 | 大和工 | 投資単位の引下げに関する考え方および方針等について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U9K5 | 350 | 2024-08-22 14:58 | 大和工業株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 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 |
|---|---|---|---|
| 5444 | 1 | 大和工業株式会社 | 2024-12-22 08:28:46 |
| 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 |