| 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 | 1,399 | 1,399 | 1,367 | 1,371 | 687,600 | -33 | 98% | 98% | 180% | ▼ | 99% | 110% | 105% | 92% | 100% |
| 20240726 | 1,374 | 1,385 | 1,359 | 1,367 | 425,500 | -4 | 100% | 99% | 62% | ▼ | 100% | 104% | 103% | 91% | 100% |
| 20240729 | 1,403 | 1,418 | 1,397 | 1,408 | 651,300 | 42 | 103% | 100% | 153% | ▲ | 102% | 96% | 102% | 94% | 103% |
| 20240730 | 1,418 | 1,478 | 1,416 | 1,451 | 1,478,700 | 43 | 103% | 102% | 227% | ▲ | 104% | 86% | 100% | 97% | 106% |
| 20240731 | 1,449 | 1,513 | 1,442 | 1,511 | 1,459,500 | 60 | 104% | 104% | 99% | ▲ | 100% | 87% | 99% | 100% | 111% |
| 20240801 | 1,460 | 1,470 | 1,449 | 1,458 | 801,100 | -53 | 96% | 100% | 55% | ▼ | 97% | 91% | 103% | 96% | 107% |
| 20240802 | 1,400 | 1,404 | 1,353 | 1,358 | 633,400 | -100 | 93% | 97% | 79% | ▼ | 90% | 104% | 116% | 90% | 100% |
| 20240805 | 1,250 | 1,264 | 1,113 | 1,122 | 977,900 | -236 | 83% | 90% | 154% | ▼ | 97% | 103% | 114% | 74% | 100% |
| 20240806 | 1,272 | 1,295 | 1,210 | 1,239 | 1,119,400 | 117 | 110% | 97% | 114% | ▲ | 105% | 108% | 119% | 82% | 110% |
| 20240807 | 1,219 | 1,302 | 1,212 | 1,274 | 704,400 | 35 | 103% | 105% | 63% | ▲ | 101% | 105% | 114% | 84% | 114% |
| 20240808 | 1,264 | 1,298 | 1,256 | 1,275 | 457,400 | 1 | 100% | 101% | 65% | ▲ | 99% | 104% | 110% | 84% | 114% |
| 20240809 | 1,310 | 1,312 | 1,280 | 1,296 | 469,400 | 22 | 102% | 99% | 103% | ▲▲ | 100% | 105% | 110% | 86% | 116% |
| 20240813 | 1,309 | 1,322 | 1,283 | 1,308 | 488,400 | 12 | 101% | 100% | 104% | ▲▲▲ | 101% | 108% | 111% | 87% | 117% |
| 20240814 | 1,298 | 1,326 | 1,291 | 1,316 | 371,700 | 9 | 101% | 101% | 76% | ▲▲▲▲ | 101% | 108% | 110% | 87% | 117% |
| 20240815 | 1,316 | 1,339 | 1,316 | 1,333 | 276,600 | 17 | 101% | 101% | 74% | ▲▲▲▲▲ | 99% | 106% | 106% | 88% | 119% |
| 20240816 | 1,370 | 1,375 | 1,353 | 1,362 | 397,800 | 29 | 102% | 99% | 144% | ▲▲▲▲▲▲ | 100% | 106% | 105% | 90% | 121% |
| 20240819 | 1,370 | 1,390 | 1,352 | 1,369 | 560,800 | 8 | 101% | 100% | 141% | ▲▲▲▲▲▲▲ | 100% | 101% | 102% | 91% | 122% |
| 20240820 | 1,399 | 1,405 | 1,381 | 1,400 | 599,000 | 31 | 102% | 100% | 107% | ▲▲▲▲▲▲▲▲ | 102% | 103% | 100% | 93% | 125% |
| 20240821 | 1,394 | 1,427 | 1,394 | 1,424 | 549,700 | 24 | 102% | 102% | 92% | ▲▲▲▲▲▲▲▲▲ | 101% | 99% | 97% | 94% | 127% |
| 20240822 | 1,440 | 1,457 | 1,426 | 1,448 | 637,700 | 24 | 102% | 101% | 116% | ▲▲▲▲▲▲▲▲▲▲ | 98% | 100% | 97% | 96% | 129% |
| 20240823 | 1,446 | 1,459 | 1,415 | 1,419 | 486,600 | -29 | 98% | 98% | 76% | ▼ | 99% | 102% | 99% | 94% | 126% |
| 20240826 | 1,419 | 1,420 | 1,389 | 1,407 | 415,600 | -13 | 99% | 99% | 85% | ▼▼ | 101% | 102% | 101% | 93% | 125% |
| 20240827 | 1,419 | 1,438 | 1,407 | 1,430 | 353,400 | 24 | 102% | 101% | 85% | ▲ | 101% | 102% | 103% | 95% | 127% |
| 20240828 | 1,417 | 1,431 | 1,415 | 1,426 | 357,000 | -4 | 100% | 101% | 101% | ▼ | 102% | 101% | 104% | 94% | 127% |
| 20240829 | 1,414 | 1,445 | 1,409 | 1,441 | 1,305,700 | 15 | 101% | 102% | 366% | ▲ | 100% | 96% | 101% | 99% | 128% |
| 20240830 | 1,442 | 1,454 | 1,431 | 1,446 | 668,100 | 6 | 100% | 100% | 51% | ▲▲ | 100% | 96% | 101% | 100% | 129% |
| 20240902 | 1,446 | 1,460 | 1,437 | 1,442 | 362,500 | -5 | 100% | 100% | 54% | ▼ | 99% | 94% | 102% | 100% | 128% |
| 20240903 | 1,442 | 1,447 | 1,424 | 1,428 | 392,300 | -14 | 99% | 99% | 108% | ▼▼ | 99% | 97% | 106% | 99% | 115% |
| 20240904 | 1,386 | 1,390 | 1,365 | 1,376 | 532,000 | -53 | 96% | 99% | 136% | ▼▼▼ | 101% | 98% | 106% | 95% | 108% |
| 20240905 | 1,375 | 1,416 | 1,372 | 1,391 | 441,500 | 16 | 101% | 101% | 83% | ▲ | 97% | 98% | 105% | 96% | 109% |
| 20240906 | 1,390 | 1,390 | 1,349 | 1,353 | 356,500 | -39 | 97% | 97% | 81% | ▼ | 104% | 106% | 113% | 93% | 104% |
| 20240909 | 1,301 | 1,349 | 1,301 | 1,349 | 611,400 | -4 | 100% | 104% | 172% | ▼▼ | 100% | 102% | 108% | 93% | 103% |
| 20240910 | 1,350 | 1,358 | 1,338 | 1,349 | 391,600 | 0 | 100% | 100% | 64% | -- | 99% | 103% | 109% | 93% | 103% |
| 20240911 | 1,332 | 1,338 | 1,299 | 1,313 | 522,900 | -36 | 97% | 99% | 134% | ▼ | 102% | 104% | 107% | 91% | 100% |
| 20240912 | 1,338 | 1,373 | 1,331 | 1,363 | 451,600 | 50 | 104% | 102% | 86% | ▲ | 101% | 104% | 106% | 94% | 104% |
| 20240913 | 1,354 | 1,391 | 1,349 | 1,374 | 682,300 | 12 | 101% | 101% | 151% | ▲▲ | 98% | 101% | 103% | 95% | 105% |
| 20240917 | 1,391 | 1,393 | 1,331 | 1,359 | 377,700 | -15 | 99% | 98% | 55% | ▼ | 100% | 105% | 104% | 94% | 104% |
| 20240918 | 1,371 | 1,383 | 1,356 | 1,373 | 267,100 | 14 | 101% | 100% | 71% | ▲ | 100% | 106% | 104% | 95% | 105% |
| 20240919 | 1,380 | 1,396 | 1,366 | 1,387 | 561,100 | 14 | 101% | 100% | 210% | ▲▲ | 99% | 104% | 101% | 96% | 106% |
| 20240920 | 1,413 | 1,418 | 1,399 | 1,403 | 612,600 | 17 | 101% | 99% | 109% | ▲▲▲ | 99% | 103% | 99% | 97% | 107% |
| 20240924 | 1,416 | 1,417 | 1,404 | 1,408 | 323,600 | 5 | 100% | 99% | 53% | ▲▲▲▲ | 101% | 99% | 98% | 97% | 107% |
| 20240925 | 1,418 | 1,442 | 1,406 | 1,433 | 411,700 | 25 | 102% | 101% | 127% | ▲▲▲▲▲ | 101% | 96% | 96% | 99% | 109% |
| 20240926 | 1,450 | 1,467 | 1,440 | 1,464 | 602,800 | 31 | 102% | 101% | 146% | ▲▲▲▲▲▲ | 100% | 96% | 95% | 100% | 111% |
| 20240927 | 1,453 | 1,454 | 1,437 | 1,452 | 326,100 | -12 | 99% | 100% | 54% | ▼ | 101% | 100% | 100% | 99% | 111% |
| 20240930 | 1,392 | 1,420 | 1,380 | 1,405 | 504,500 | -47 | 97% | 101% | 155% | ▼▼ | 100% | 102% | 98% | 96% | 107% |
| 20241001 | 1,400 | 1,420 | 1,396 | 1,397 | 579,200 | -8 | 99% | 100% | 115% | ▼▼▼ | 99% | 102% | 97% | 95% | 106% |
| 20241002 | 1,396 | 1,410 | 1,376 | 1,385 | 532,100 | -12 | 99% | 99% | 92% | ▼▼▼▼ | 99% | 99% | 96% | 95% | 105% |
| 20241003 | 1,410 | 1,419 | 1,397 | 1,398 | 448,800 | 13 | 101% | 99% | 84% | ▲ | 99% | 98% | 96% | 95% | 106% |
| 20241004 | 1,409 | 1,410 | 1,388 | 1,390 | 376,000 | -8 | 99% | 99% | 84% | ▼ | 100% | 97% | 94% | 95% | 106% |
| 20241007 | 1,425 | 1,433 | 1,420 | 1,429 | 604,800 | 39 | 103% | 100% | 161% | ▲ | 99% | 98% | 0% | 98% | 109% |
| 20241008 | 1,416 | 1,420 | 1,389 | 1,396 | 479,500 | -33 | 98% | 99% | 79% | ▼ | 99% | 99% | 0% | 95% | 106% |
| 20241009 | 1,400 | 1,410 | 1,372 | 1,384 | 460,400 | -12 | 99% | 99% | 96% | ▼▼ | 100% | 99% | 0% | 95% | 105% |
| 20241010 | 1,384 | 1,389 | 1,364 | 1,381 | 395,300 | -3 | 100% | 100% | 86% | ▼▼▼ | 99% | 98% | 0% | 94% | 105% |
| 20241011 | 1,386 | 1,387 | 1,370 | 1,370 | 296,200 | -12 | 99% | 99% | 75% | ▼▼▼▼ | 99% | 97% | 0% | 94% | 101% |
| 20241015 | 1,392 | 1,396 | 1,372 | 1,385 | 430,400 | 16 | 101% | 99% | 145% | ▲ | 101% | 100% | 0% | 95% | 102% |
| 20241016 | 1,360 | 1,378 | 1,352 | 1,368 | 341,300 | -18 | 99% | 101% | 79% | ▼ | 99% | 98% | 0% | 93% | 101% |
| 20241017 | 1,374 | 1,377 | 1,358 | 1,359 | 250,500 | -9 | 99% | 99% | 73% | ▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241018 | 1,362 | 1,362 | 1,348 | 1,352 | 187,200 | -7 | 100% | 99% | 75% | ▼▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20241021 | 1,346 | 1,361 | 1,343 | 1,354 | 190,300 | 2 | 100% | 101% | 102% | ▲ | 99% | 0% | 0% | 92% | 100% |
| 20241022 | 1,354 | 1,357 | 1,334 | 1,344 | 329,000 | -10 | 99% | 99% | 173% | ▼ | % | % | % | 92% | 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 | 23,300 | 254,200 | 16,800 | 66,600 | 6,500 | 187,600 |
| 2024-10-11 | 24,200 | 252,600 | 16,900 | 64,200 | 7,300 | 188,400 |
| 2024-10-04 | 26,300 | 196,300 | 17,000 | 55,200 | 9,300 | 141,100 |
| 2024-09-27 | 25,100 | 181,600 | 17,100 | 53,300 | 8,000 | 128,300 |
| 2024-09-20 | 50,000 | 234,500 | 43,000 | 66,200 | 7,000 | 168,300 |
| 2024-09-13 | 51,400 | 239,900 | 42,800 | 66,800 | 8,600 | 173,100 |
| 2024-09-06 | 68,400 | 260,800 | 51,700 | 68,300 | 16,700 | 192,500 |
| 2024-08-30 | 73,600 | 238,100 | 61,700 | 65,500 | 11,900 | 172,600 |
| 2024-08-23 | 90,500 | 260,800 | 78,700 | 66,700 | 11,800 | 194,100 |
| 2024-08-16 | 79,900 | 260,900 | 70,600 | 64,000 | 9,300 | 196,900 |
| 2024-08-09 | 73,200 | 254,700 | 64,800 | 60,100 | 8,400 | 194,600 |
| 2024-08-02 | 77,100 | 300,500 | 65,100 | 89,000 | 12,000 | 211,500 |
| 2024-07-26 | 123,900 | 338,100 | 105,300 | 111,800 | 18,600 | 226,300 |
| 2024-07-19 | 124,400 | 329,500 | 106,200 | 110,700 | 18,200 | 218,800 |
| 2024-07-12 | 127,600 | 321,900 | 105,300 | 118,000 | 22,300 | 203,900 |
| 2024-07-05 | 126,000 | 335,600 | 105,700 | 118,000 | 20,300 | 217,600 |
| 2024-06-28 | 127,500 | 292,400 | 106,300 | 98,400 | 21,200 | 194,000 |
| 2024-06-21 | 145,400 | 269,000 | 115,400 | 95,500 | 30,000 | 173,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-30 | BNP Paribas Financial Markets SNC | 1,074,370 | 0.49% | ▼ | -91,400 | 1,392 | 1,420 | 1,380 | 1,405 | 504,500 |
| 2024-09-13 | BNP Paribas Financial Markets SNC | 1,165,770 | 0.53% | ▲ | 1,354 | 1,391 | 1,349 | 1,374 | 682,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240729 | 16:00 | 大同特鋼 | ２０２５年３月期第１四半期決算 |
| 20240729 | 15:00 | 大同特鋼 | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240626 | 15:00 | 大同特鋼 | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240606 | 10:00 | 大同特鋼 | 大同特殊鋼グループ 2026中期経営計画について |
| 20240510 | 11:40 | 大同特鋼 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 11:40 | 大同特鋼 | 業績予想と実績との差異に関するお知らせ |
| 20240510 | 11:40 | 大同特鋼 | ２０２４年３月期 決算説明会 |
| 20240329 | 15:00 | 大同特鋼 | 国際財務報告基準（IFRS）の任意適用に関するお知らせ |
| 20240312 | 11:30 | 大同特鋼 | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240229 | 17:30 | 大同特鋼 | 代表取締役およびその他役員の異動に関するお知らせ |
| 20240131 | 15:30 | 大同特鋼 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240131 | 15:30 | 大同特鋼 | ２０２４年３月期第３四半期決算 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5471 | 1 | 大同特殊鋼 | 2024-10-23 05:20:56 |
| 5471 | 2 | 個人投資家向け会社説明会を実施 ～丸の内投資家セミナー～ | お知らせ | 大同特殊鋼 | 2024-10-18 02:30:55 |
| 5471 | 2 | 2024年8月28日 IR お知らせ 2024年度第１四半期 スポンサードリサーチレポートを発行しました。（日本語サマリー版）（PDF:394KB） | 2024-08-28 12:32:19 |
| 5471 | 2 | 個人投資家向け2展示会に出展～日経IR･個人投資家フェア、さわかみファンド運用報告会～ | お知らせ | 大同特殊鋼 | 2024-08-21 16:30:57 |
| 5471 | 2 | 2024年8月9日 IR 2025年3月期 第1四半期決算説明会質疑応答（要旨）を追加しました。（PDF:247KB） | 2024-08-20 15:37:31 |
| 5471 | 2 | 「JPX日経インデックス400」の構成銘柄に選出 | お知らせ | 大同特殊鋼 | 2024-08-20 15:33:10 |
| 5471 | 2 | - YouTube | 2024-08-20 15:33:08 |
| 5471 | 2 | 2024年7月29日 IR 2025年3月期 第1四半期決算短信〔IFRS〕（PDF:265KB） | 2024-07-30 01:30:44 |
| 5471 | 2 | 2024年7月29日 IR お知らせ 2025年3月期 第1四半期決算説明会資料を追加しました。(PDF:998KB) | 2024-07-30 01:30:43 |
| 5471 | 2 | 2024年7月17日 IR お知らせ 26中期経営計画 スポンサードリサーチレポートを発行しました。（日本語サマリー版）(PDF:440KB) | 2024-07-17 21:31:10 |