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 | 3,490 | 3,555 | 3,480 | 3,535 | 74,600 | 65 | 102% | 101% | 104% | ▲ | 96% | 100% | 96% | 100% | 115% |
20240925 | 3,555 | 3,580 | 3,330 | 3,410 | 83,500 | -125 | 96% | 96% | 112% | ▼ | 101% | 103% | 99% | 96% | 111% |
20240926 | 3,445 | 3,530 | 3,425 | 3,480 | 71,900 | 70 | 102% | 101% | 86% | ▲ | 98% | 99% | 95% | 98% | 114% |
20240927 | 3,530 | 3,530 | 3,430 | 3,450 | 40,400 | -30 | 99% | 98% | 56% | ▼ | 102% | 105% | 100% | 98% | 110% |
20240930 | 3,360 | 3,440 | 3,345 | 3,425 | 48,500 | -25 | 99% | 102% | 120% | ▼▼ | 102% | 101% | 97% | 97% | 106% |
20241001 | 3,475 | 3,575 | 3,430 | 3,540 | 41,000 | 115 | 103% | 102% | 85% | ▲ | 100% | 100% | 95% | 100% | 109% |
20241002 | 3,490 | 3,590 | 3,455 | 3,485 | 60,500 | -55 | 98% | 100% | 148% | ▼ | 98% | 95% | 94% | 98% | 108% |
20241003 | 3,525 | 3,550 | 3,440 | 3,470 | 38,500 | -15 | 100% | 98% | 64% | ▼▼ | 102% | 99% | 96% | 98% | 107% |
20241004 | 3,440 | 3,550 | 3,440 | 3,520 | 56,400 | 50 | 101% | 102% | 146% | ▲ | 98% | 96% | 93% | 99% | 109% |
20241007 | 3,550 | 3,570 | 3,450 | 3,475 | 44,000 | -45 | 99% | 98% | 78% | ▼ | 99% | 100% | 99% | 98% | 107% |
20241008 | 3,350 | 3,355 | 3,165 | 3,300 | 213,200 | -175 | 95% | 99% | 485% | ▼▼ | 102% | 102% | 101% | 93% | 102% |
20241009 | 3,290 | 3,365 | 3,265 | 3,350 | 64,900 | 50 | 102% | 102% | 30% | ▲ | 102% | 100% | 99% | 95% | 104% |
20241010 | 3,355 | 3,415 | 3,300 | 3,415 | 54,500 | 65 | 102% | 102% | 84% | ▲▲ | 98% | 98% | 97% | 96% | 106% |
20241011 | 3,405 | 3,425 | 3,280 | 3,335 | 59,300 | -80 | 98% | 98% | 109% | ▼ | 100% | 99% | 99% | 94% | 101% |
20241015 | 3,345 | 3,395 | 3,330 | 3,335 | 56,300 | 0 | 100% | 100% | 95% | -- | 103% | 101% | 101% | 94% | 101% |
20241016 | 3,275 | 3,440 | 3,275 | 3,365 | 41,800 | 30 | 101% | 103% | 74% | ▲ | 101% | 100% | 101% | 95% | 102% |
20241017 | 3,295 | 3,410 | 3,295 | 3,330 | 40,900 | -35 | 99% | 101% | 98% | ▼ | 95% | 94% | 90% | 94% | 101% |
20241018 | 3,500 | 3,560 | 3,310 | 3,315 | 73,000 | -15 | 100% | 95% | 178% | ▼▼ | 100% | 98% | 95% | 94% | 100% |
20241021 | 3,330 | 3,350 | 3,305 | 3,315 | 27,600 | 0 | 100% | 100% | 38% | -- | 99% | 99% | 95% | 94% | 100% |
20241022 | 3,320 | 3,335 | 3,275 | 3,300 | 43,200 | -15 | 100% | 99% | 157% | ▼ | 101% | 100% | 96% | 93% | 100% |
20241023 | 3,270 | 3,330 | 3,265 | 3,300 | 44,500 | 0 | 100% | 101% | 103% | -- | 100% | 99% | 96% | 93% | 100% |
20241024 | 3,270 | 3,305 | 3,230 | 3,265 | 81,700 | -35 | 99% | 100% | 184% | ▼ | 100% | 102% | 97% | 92% | 100% |
20241025 | 3,235 | 3,265 | 3,200 | 3,230 | 50,900 | -35 | 99% | 100% | 62% | ▼▼ | 103% | 104% | 99% | 91% | 100% |
20241028 | 3,195 | 3,295 | 3,185 | 3,280 | 30,700 | 50 | 102% | 103% | 60% | ▲ | 100% | 96% | 104% | 93% | 102% |
20241029 | 3,235 | 3,260 | 3,185 | 3,225 | 65,700 | -55 | 98% | 100% | 214% | ▼ | 98% | 96% | 104% | 91% | 100% |
20241030 | 3,225 | 3,260 | 2,986 | 3,145 | 312,300 | -80 | 98% | 98% | 475% | ▼▼ | 110% | 102% | 111% | 89% | 100% |
20241031 | 3,025 | 3,355 | 3,025 | 3,315 | 197,800 | 170 | 105% | 110% | 63% | ▲ | 91% | 95% | 102% | 94% | 105% |
20241101 | 3,280 | 3,355 | 2,983 | 2,992 | 139,200 | -323 | 90% | 91% | 70% | ▼ | 101% | 103% | 111% | 85% | 100% |
20241105 | 3,045 | 3,105 | 3,040 | 3,090 | 68,800 | 98 | 103% | 101% | 49% | ▲ | 98% | 103% | 115% | 89% | 103% |
20241106 | 3,060 | 3,090 | 3,005 | 3,005 | 64,400 | -85 | 97% | 98% | 94% | ▼ | 102% | 104% | 117% | 88% | 100% |
20241107 | 3,015 | 3,145 | 3,000 | 3,080 | 52,000 | 75 | 102% | 102% | 81% | ▲ | 100% | 100% | 113% | 90% | 103% |
20241108 | 3,120 | 3,195 | 3,090 | 3,110 | 49,400 | 30 | 101% | 100% | 95% | ▲▲ | 100% | 100% | 113% | 91% | 104% |
20241111 | 3,110 | 3,140 | 3,055 | 3,125 | 33,100 | 15 | 100% | 100% | 67% | ▲▲▲ | 100% | 96% | 112% | 93% | 104% |
20241112 | 3,150 | 3,185 | 3,095 | 3,150 | 46,400 | 25 | 101% | 100% | 140% | ▲▲▲▲ | 101% | 101% | 114% | 94% | 105% |
20241113 | 3,080 | 3,160 | 3,080 | 3,120 | 38,800 | -30 | 99% | 101% | 84% | ▼ | 99% | 100% | 113% | 93% | 104% |
20241114 | 3,120 | 3,160 | 3,080 | 3,095 | 35,200 | -25 | 99% | 99% | 91% | ▼▼ | 98% | 99% | 115% | 93% | 103% |
20241115 | 3,065 | 3,090 | 2,996 | 3,010 | 36,800 | -85 | 97% | 98% | 105% | ▼▼▼ | 102% | 103% | 118% | 91% | 101% |
20241118 | 2,980 | 3,040 | 2,980 | 3,035 | 21,200 | 25 | 101% | 102% | 58% | ▲ | 102% | 101% | 116% | 92% | 101% |
20241119 | 3,035 | 3,115 | 3,035 | 3,105 | 29,200 | 70 | 102% | 102% | 138% | ▲▲ | 97% | 108% | 110% | 94% | 104% |
20241120 | 3,105 | 3,105 | 3,000 | 3,020 | 23,900 | -85 | 97% | 97% | 82% | ▼ | 99% | 111% | 109% | 91% | 101% |
20241121 | 3,020 | 3,055 | 2,992 | 3,000 | 13,200 | -20 | 99% | 99% | 55% | ▼▼ | 101% | 110% | 105% | 90% | 100% |
20241122 | 3,015 | 3,060 | 3,010 | 3,055 | 20,100 | 55 | 102% | 101% | 152% | ▲ | 100% | 109% | 103% | 92% | 102% |
20241125 | 3,045 | 3,100 | 3,025 | 3,060 | 72,900 | 5 | 100% | 100% | 363% | ▲▲ | 111% | 112% | 104% | 92% | 102% |
20241126 | 3,030 | 3,460 | 2,995 | 3,355 | 577,800 | 295 | 110% | 111% | 793% | ▲▲▲ | 97% | 103% | 91% | 100% | 112% |
20241127 | 3,410 | 3,485 | 3,195 | 3,300 | 186,100 | -55 | 98% | 97% | 32% | ▼ | 101% | 107% | 94% | 98% | 110% |
20241128 | 3,270 | 3,360 | 3,230 | 3,305 | 54,100 | 5 | 100% | 101% | 29% | ▲ | 102% | 105% | 94% | 99% | 110% |
20241129 | 3,250 | 3,355 | 3,250 | 3,315 | 40,900 | 10 | 100% | 102% | 76% | ▲▲ | 101% | 99% | 92% | 99% | 111% |
20241202 | 3,340 | 3,420 | 3,305 | 3,380 | 78,800 | 65 | 102% | 101% | 193% | ▲▲▲ | 103% | 93% | 90% | 100% | 113% |
20241203 | 3,405 | 3,530 | 3,405 | 3,515 | 87,800 | 135 | 104% | 103% | 111% | ▲▲▲▲ | 97% | 89% | 85% | 100% | 117% |
20241204 | 3,515 | 3,540 | 3,390 | 3,420 | 64,100 | -95 | 97% | 97% | 73% | ▼ | 96% | 91% | 86% | 97% | 114% |
20241205 | 3,435 | 3,435 | 3,305 | 3,305 | 36,700 | -115 | 97% | 96% | 57% | ▼▼ | 97% | 95% | 89% | 94% | 110% |
20241206 | 3,290 | 3,290 | 3,180 | 3,180 | 34,700 | -125 | 96% | 97% | 95% | ▼▼▼ | 97% | 96% | 0% | 90% | 106% |
20241209 | 3,210 | 3,215 | 3,100 | 3,100 | 31,600 | -80 | 97% | 97% | 91% | ▼▼▼▼ | 101% | 99% | 0% | 88% | 103% |
20241210 | 3,100 | 3,160 | 3,080 | 3,140 | 29,400 | 40 | 101% | 101% | 93% | ▲ | 99% | 97% | 0% | 89% | 105% |
20241211 | 3,155 | 3,200 | 3,110 | 3,115 | 40,800 | -25 | 99% | 99% | 139% | ▼ | 98% | 98% | 0% | 89% | 104% |
20241212 | 3,135 | 3,180 | 3,055 | 3,065 | 44,800 | -50 | 98% | 98% | 110% | ▼▼ | 101% | 98% | 0% | 87% | 102% |
20241213 | 3,030 | 3,075 | 3,010 | 3,070 | 48,300 | 5 | 100% | 101% | 108% | ▲ | 99% | 96% | 0% | 87% | 102% |
20241216 | 3,060 | 3,070 | 3,015 | 3,015 | 37,000 | -55 | 98% | 99% | 77% | ▼ | 100% | 96% | 0% | 86% | 101% |
20241217 | 3,045 | 3,070 | 3,025 | 3,060 | 25,000 | 45 | 101% | 100% | 68% | ▲ | 98% | 0% | 0% | 87% | 102% |
20241218 | 3,045 | 3,045 | 2,939 | 2,979 | 57,000 | -81 | 97% | 98% | 228% | ▼ | 101% | 0% | 0% | 85% | 100% |
20241219 | 2,929 | 2,999 | 2,924 | 2,945 | 40,800 | -34 | 99% | 101% | 72% | ▼▼ | 99% | 0% | 0% | 84% | 100% |
20241220 | 2,947 | 2,971 | 2,912 | 2,929 | 58,800 | -16 | 99% | 99% | 144% | ▼▼▼ | % | % | % | 83% | 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 | 15,800 | 1,778,100 | 0 | 38,300 | 15,800 | 1,739,800 |
2024-12-06 | 16,600 | 1,776,900 | 0 | 38,600 | 16,600 | 1,738,300 |
2024-11-29 | 18,300 | 1,779,700 | 0 | 41,000 | 18,300 | 1,738,700 |
2024-11-22 | 19,800 | 1,757,800 | 0 | 22,700 | 19,800 | 1,735,100 |
2024-11-15 | 20,700 | 1,761,000 | 0 | 22,900 | 20,700 | 1,738,100 |
2024-11-08 | 24,400 | 1,761,700 | 0 | 24,200 | 24,400 | 1,737,500 |
2024-11-01 | 18,700 | 1,774,400 | 0 | 32,200 | 18,700 | 1,742,200 |
2024-10-25 | 19,400 | 1,760,300 | 1,000 | 29,800 | 18,400 | 1,730,500 |
2024-10-18 | 19,100 | 1,761,600 | 1,000 | 26,400 | 18,100 | 1,735,200 |
2024-10-11 | 16,600 | 1,765,700 | 1,000 | 25,500 | 15,600 | 1,740,200 |
2024-10-04 | 22,700 | 1,758,200 | 1,000 | 26,400 | 21,700 | 1,731,800 |
2024-09-27 | 24,400 | 1,757,000 | 1,000 | 24,400 | 23,400 | 1,732,600 |
2024-09-20 | 16,100 | 1,766,500 | 1,000 | 38,500 | 15,100 | 1,728,000 |
2024-09-13 | 37,400 | 1,764,300 | 1,000 | 38,900 | 36,400 | 1,725,400 |
2024-09-06 | 49,300 | 1,771,500 | 1,600 | 41,100 | 47,700 | 1,730,400 |
2024-08-30 | 59,400 | 1,770,700 | 1,600 | 41,000 | 57,800 | 1,729,700 |
2024-08-23 | 45,500 | 1,759,000 | 1,000 | 40,700 | 44,500 | 1,718,300 |
2024-08-16 | 43,400 | 1,763,500 | 500 | 40,100 | 42,900 | 1,723,400 |
2024-08-09 | 36,600 | 1,779,900 | 0 | 42,500 | 36,600 | 1,737,400 |
2024-08-02 | 5,900 | 1,820,800 | 200 | 71,200 | 5,700 | 1,749,600 |
2024-07-26 | 4,900 | 1,847,900 | 600 | 75,500 | 4,300 | 1,772,400 |
2024-07-19 | 14,700 | 1,854,300 | 1,000 | 89,500 | 13,700 | 1,764,800 |
2024-07-12 | 6,200 | 1,876,100 | 1,400 | 93,600 | 4,800 | 1,782,500 |
2024-07-05 | 3,000 | 2,298,800 | 0 | 109,300 | 3,000 | 2,189,500 |
2024-06-28 | 3,800 | 3,185,400 | 0 | 82,900 | 3,800 | 3,102,500 |
2024-06-21 | 5,400 | 3,187,000 | 0 | 80,400 | 5,400 | 3,106,600 |
2024-06-14 | 5,600 | 3,187,900 | 0 | 84,400 | 5,600 | 3,103,500 |
2024-06-07 | 5,900 | 3,169,500 | 0 | 65,200 | 5,900 | 3,104,300 |
2024-05-31 | 6,500 | 3,186,800 | 0 | 70,200 | 6,500 | 3,116,600 |
2024-05-24 | 14,900 | 3,171,200 | 0 | 56,600 | 14,900 | 3,114,600 |
2024-05-17 | 13,500 | 3,152,600 | 0 | 50,800 | 13,500 | 3,101,800 |
2024-05-10 | 11,400 | 3,129,200 | 100 | 38,100 | 11,300 | 3,091,100 |
2024-05-02 | 14,900 | 3,143,100 | 0 | 44,800 | 14,900 | 3,098,300 |
2024-04-26 | 8,300 | 3,136,100 | 0 | 43,000 | 8,300 | 3,093,100 |
2024-04-19 | 8,000 | 3,119,200 | 0 | 45,500 | 8,000 | 3,073,700 |
2024-04-12 | 8,400 | 2,693,700 | 0 | 43,100 | 8,400 | 2,650,600 |
2024-04-05 | 7,700 | 2,684,400 | 0 | 33,400 | 7,700 | 2,651,000 |
2024-03-29 | 8,600 | 2,183,000 | 1,000 | 27,900 | 7,600 | 2,155,100 |
2024-03-22 | 287,500 | 1,773,900 | 279,700 | 34,300 | 7,800 | 1,739,600 |
2024-03-15 | 173,500 | 1,764,200 | 165,900 | 33,600 | 7,600 | 1,730,600 |
2024-03-08 | 106,700 | 1,763,200 | 96,500 | 33,700 | 10,200 | 1,729,500 |
2024-03-01 | 26,700 | 1,774,100 | 18,300 | 35,900 | 8,400 | 1,738,200 |
2024-02-22 | 12,900 | 1,757,000 | 2,600 | 24,800 | 10,300 | 1,732,200 |
2024-02-16 | 13,200 | 1,752,000 | 1,600 | 24,600 | 11,600 | 1,727,400 |
2024-02-09 | 12,700 | 1,770,100 | 1,300 | 23,500 | 11,400 | 1,746,600 |
2024-02-02 | 14,600 | 1,774,400 | 300 | 23,500 | 14,300 | 1,750,900 |
2024-01-26 | 11,100 | 1,777,800 | 0 | 24,000 | 11,100 | 1,753,800 |
2024-01-19 | 14,300 | 1,771,100 | 0 | 23,700 | 14,300 | 1,747,400 |
2024-01-12 | 17,900 | 1,771,700 | 200 | 27,600 | 17,700 | 1,744,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-11-28 | モルガン・スタンレーMUFG証券株式会社 | 256,806 | 0.60% | ▲ | 20,456 | 3,270 | 3,360 | 3,230 | 3,305 | 54,100 |
2024-11-01 | モルガン・スタンレーMUFG証券株式会社 | 236,350 | 0.55% | ▲ | 29,800 | 3,280 | 3,355 | 2,983 | 2,992 | 139,200 |
2024-10-31 | モルガン・スタンレーMUFG証券株式会社 | 206,550 | 0.48% | ▼ | -6,400 | 3,025 | 3,355 | 3,025 | 3,315 | 197,800 |
2024-10-30 | モルガン・スタンレーMUFG証券株式会社 | 212,950 | 0.50% | ▲ | 2,500 | 3,225 | 3,260 | 2,986 | 3,145 | 312,300 |
2024-10-29 | モルガン・スタンレーMUFG証券株式会社 | 210,450 | 0.49% | ▼ | -42,300 | 3,235 | 3,260 | 3,185 | 3,225 | 65,700 |
2024-10-10 | モルガン・スタンレーMUFG証券株式会社 | 252,750 | 0.59% | ▼ | -4,900 | 3,355 | 3,415 | 3,300 | 3,415 | 54,500 |
2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 257,650 | 0.60% | ▲ | 3,550 | 3,570 | 3,450 | 3,475 | 44,000 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241030 | 13:00 | 大阪製鉄 | 2025年3月期 第2四半期決算短信〔日本基準〕(連結) |
20241030 | 13:00 | 大阪製鉄 | 2025年3月期 第2四半期決算補足説明資料 |
20241030 | 13:00 | 大阪製鉄 | 2025年3月期第2四半期(中間期)業績予想と実績値との差異および通期業績予想修正に関するお知らせ |
20241008 | 16:30 | 大阪製鉄 | 主要株主の異動に関するお知らせ |
20240730 | 13:00 | 大阪製鉄 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240730 | 13:00 | 大阪製鉄 | 業績予想の修正に関するお知らせ |
20240627 | 14:00 | 大阪製鉄 | 支配株主等に関する事項について |
20240624 | 17:00 | 大阪製鉄 | 新役員体制のお知らせ |
20240515 | 13:00 | 大阪製鉄 | 株主提案権行使に係る書面の受領及び当社取締役会意見に関するお知らせ |
20240508 | 17:00 | 大阪製鉄 | 定款の一部変更に関するお知らせ |
20240501 | 10:00 | 大阪製鉄 | (訂正)役員等の異動に関するお知らせ |
20240426 | 13:00 | 大阪製鉄 | 2024年3月期 決算短信〔日本基準〕(連結) |
20240426 | 13:00 | 大阪製鉄 | 2024年3月期 決算補足説明資料 |
20240426 | 13:00 | 大阪製鉄 | 2024年3月期 期末配当予想の修正に関するお知らせ |
20240426 | 13:00 | 大阪製鉄 | 2024年3月期 個別業績予想と実績値の差異及び特別損失計上に関するお知らせ |
20240426 | 13:00 | 大阪製鉄 | 役員等の異動に関するお知らせ |
20240228 | 13:00 | 大阪製鉄 | 代表取締役の異動に関するお知らせ |
20240130 | 13:00 | 大阪製鉄 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
20240130 | 13:00 | 大阪製鉄 | 2024年3月期 期末配当予想の修正に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UIWS | 350 | 2024-10-17 15:05 | 大阪製鐵株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
S100U9ME | 350 | 2024-08-28 15:04 | 大阪製鐵株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
S100U52U | 350 | 2024-08-06 15:05 | 大阪製鐵株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
S100TZ31 | 350 | 2024-07-08 15:01 | 大阪製鐵株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
S100T83G | 350 | 2024-04-11 15:04 | 大阪製鐵株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
S100T7OP | 350 | 2024-04-08 15:04 | 大阪製鐵株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
5449 | 1 | 大阪製鐵株式会社 | 2024-12-22 08:28:52 |
5449 | 2 | 2024/11/20IR情報第2四半期決算説明会資料 | 2024-11-20 20:30:36 |
5449 | 2 | 2024/11/13IR情報第47期 中半期報告書 | 2024-11-13 19:29:55 |
5449 | 2 | 2024/10/30IR情報2025年3月期 第2四半期決算短信 | 2024-10-30 14:29:24 |
5449 | 2 | 2024/10/30IR情報2025年3月期 第2四半期決算補足説明資料 | 2024-10-30 14:29:23 |
5449 | 2 | 2024/10/30IR情報2025年3月期 第2四半期業績予想と実績値との差異および通期業績予想修正に関するお知らせ | 2024-10-30 14:29:22 |
5449 | 2 | 2024/10/08IR情報主要株主の異動に関するお知らせ | 2024-10-09 04:29:05 |
5449 | 2 | 2024/07/30IR情報業績予想の修正に関するお知らせ | 2024-09-02 11:29:47 |
5449 | 2 | 2024/07/30IR情報2025年3月期 第1四半期決算短信 | 2024-07-30 21:29:44 |
5449 | 2 | 2024/07/30IR情報業績予想の修正に関するお知らせ | 2024-07-30 21:29:43 |