5702--大紀ア-【非鉄金属】【再生アルミ地金トップ】自動車や飲料缶向けに供給
売上高:2626710-当期純利益:32440-総資産:1386790-時価:46334210----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
202410021,0791,0961,0761,082104,500-1100%100%116%100%100%101%96%104%
202410031,1041,1061,0901,09976,60017102%100%73%100%99%101%98%106%
202410041,1031,1091,0941,10470,1005100%100%92%▲▲100%98%99%99%106%
202410071,1201,1241,1121,12097,40016101%100%139%▲▲▲99%99%100%100%108%
202410081,1111,1171,0991,09959,800-2198%99%61%100%101%102%98%106%
202410091,0971,1061,0841,09782,900-2100%100%139%▼▼99%100%101%98%106%
202410101,1081,1081,0901,09749,0000100%99%59%--99%101%101%98%106%
202410111,1041,1071,0941,09865,0001100%99%133%100%101%101%98%104%
202410151,1081,1121,1001,10372,1005100%100%111%▲▲101%102%102%98%105%
202410161,0981,1141,0961,11278,0009101%101%108%▲▲▲99%98%100%99%105%
202410171,1211,1231,1081,10850,100-4100%99%64%100%99%101%99%103%
202410181,1081,1151,1061,11237,7004100%100%75%100%97%100%99%103%
202410211,1201,1241,1141,11678,4004100%100%208%▲▲99%98%100%100%103%
202410221,1141,1151,1001,10262,800-1499%99%80%100%100%102%98%102%
202410231,1001,1131,0951,09560,200-799%100%96%▼▼100%102%100%98%101%
202410241,0921,0921,0761,08870,200-799%100%117%▼▼▼100%103%101%97%101%
202410251,0781,0891,0731,08162,800-799%100%89%▼▼▼▼101%103%100%97%100%
202410281,0811,0961,0791,09253,90011101%101%86%100%98%97%98%101%
202410291,0981,1061,0951,09945,1007101%100%84%▲▲101%98%97%98%102%
202410301,1051,1211,1041,113419,90014101%101%931%▲▲▲100%100%96%99%103%
202410311,1171,1191,1021,11365,1000100%100%16%--99%103%98%99%103%
202411011,0901,0951,0731,07596,900-3897%99%149%100%102%99%96%100%
202411051,0761,0791,0631,07787,8002100%100%91%100%101%99%96%100%
202411061,0791,0891,0661,083128,7006101%100%147%▲▲103%100%98%97%101%
202411071,0891,1201,0841,118159,70035103%103%124%▲▲▲98%95%96%100%104%
202411081,1201,1221,0901,09460,500-2498%98%38%100%98%99%98%102%
202411111,0881,0931,0741,08581,500-999%100%135%▼▼101%98%100%97%101%
202411121,0761,0881,0761,08662,7001100%101%77%98%98%99%97%101%
202411131,0881,0881,0681,06999,200-1798%98%158%98%98%100%96%100%
202411141,0791,0901,0621,062113,700-799%98%115%▼▼99%100%101%95%100%
202411151,0671,0711,0581,05859,500-4100%99%52%▼▼▼100%101%102%95%100%
202411181,0581,0691,0561,05940,6001100%100%68%100%101%102%95%100%
202411191,0621,0691,0541,06186,9002100%100%214%▲▲100%101%102%95%100%
202411201,0591,0721,0571,06064,400-1100%100%74%100%100%101%95%100%
202411211,0661,0721,0591,06543,5005100%100%68%100%98%101%95%101%
202411221,0671,0711,0621,07057,1005100%100%131%▲▲99%98%101%96%101%
202411251,0731,0731,0631,06772,600-3100%99%127%99%99%101%95%101%
202411261,0701,0721,0541,06361,900-4100%99%85%▼▼99%101%102%95%100%
202411271,0571,0591,0331,042103,900-2198%99%168%▼▼▼101%103%104%93%100%
202411281,0401,0541,0401,05062,0008101%101%60%99%102%102%94%101%
202411291,0571,0571,0451,04965,800-1100%99%106%101%102%102%94%101%
202412021,0491,0631,0491,06149,10012101%101%75%101%100%100%95%102%
202412031,0621,0791,0621,06992,7008101%101%189%▲▲99%100%100%96%103%
202412041,0661,0661,0531,05963,800-1099%99%69%101%102%100%95%102%
202412051,0641,0751,0631,07580,40016102%101%126%99%101%99%98%103%
202412061,0741,0741,0581,06567,000-1099%99%83%100%102%101%98%102%
202412091,0601,0661,0561,06395,300-2100%100%142%▼▼99%101%99%98%102%
202412101,0741,0811,0641,065116,6002100%99%122%100%99%99%99%102%
202412111,0771,0801,0711,08079,20015101%100%68%▲▲99%96%98%100%104%
202412121,0851,0851,0721,07682,800-4100%99%105%101%97%100%100%103%
202412131,0691,0801,0681,08062,2004100%101%75%99%96%99%100%104%
202412161,0781,0781,0631,06455,600-1699%99%89%97%96%0%99%102%
202412171,0681,0681,0401,040123,700-2498%97%222%▼▼100%100%0%96%100%
202412181,0401,0441,0351,03873,700-2100%100%60%▼▼▼100%101%0%96%100%
202412191,0321,0381,0261,03574,500-3100%100%101%▼▼▼▼98%102%0%96%100%
202412201,0381,0421,0211,021150,500-1499%98%202%▼▼▼▼▼100%104%0%95%100%
202412231,0301,0301,0141,025144,4004100%100%96%101%104%0%95%100%
202412241,0291,0371,0251,03785,50012101%101%59%▲▲101%103%0%96%102%
202412251,0341,0421,0251,040117,3003100%101%137%▲▲▲101%0%0%96%102%
202412261,0451,0581,0451,057180,50017102%101%154%▲▲▲▲101%0%0%98%104%
202412271,0581,0671,0551,067117,10010101%101%65%▲▲▲▲▲100%0%0%99%105%
202412301,0601,0751,0571,062104,800-5100%100%89%%%%98%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
2024-12-2032,600315,40025,200156,0007,400159,400
2024-12-1334,200308,10025,200152,8009,000155,300
2024-12-0634,100314,90025,200154,3008,900160,600
2024-11-2930,200316,50025,200157,4005,000159,100
2024-11-2228,400310,80025,200157,0003,200153,800
2024-11-1528,400310,20025,200153,5003,200156,700
2024-11-0829,900300,00025,400154,8004,500145,200
2024-11-0132,200300,70025,400149,3006,800151,400
2024-10-2529,800312,90024,900147,2004,900165,700
2024-10-1830,100311,70025,000148,8005,100162,900
2024-10-1129,300329,70025,000152,3004,300177,400
2024-10-0429,900336,70024,900148,3005,000188,400
2024-09-2729,300330,60024,900148,6004,400182,000
2024-09-2030,000326,10024,900149,0005,100177,100
2024-09-1330,400336,10024,900150,4005,500185,700
2024-09-0636,300342,20024,900150,30011,400191,900
2024-08-3030,300329,10024,900150,4005,400178,700
2024-08-2328,200317,40025,200143,0003,000174,400
2024-08-1632,200313,20024,100140,3008,100172,900
2024-08-0927,800324,00024,100141,2003,700182,800
2024-08-0228,700345,20024,200145,4004,500199,800
2024-07-2630,800391,90024,200179,3006,600212,600
2024-07-1928,800351,50024,200178,5004,600173,000
2024-07-1229,000327,80024,200176,9004,800150,900
2024-07-0530,100344,10024,200182,8005,900161,300
2024-06-2829,500348,10024,100179,2005,400168,900
2024-06-2130,000341,50024,400180,3005,600161,200
2024-06-1429,500329,10024,400179,6005,100149,500
2024-06-0730,000325,20024,500180,3005,500144,900
2024-05-3130,300324,40024,500178,2005,800146,200
2024-05-2429,800343,00024,500177,1005,300165,900
2024-05-1730,300367,50024,400181,7005,900185,800
2024-05-1035,800322,70024,700196,20011,100126,500
2024-05-0235,000362,90025,000219,30010,000143,600
2024-04-2634,800358,80024,700219,40010,100139,400
2024-04-1935,000343,10024,500198,20010,500144,900
2024-04-1232,600328,10024,700198,3007,900129,800
2024-04-0531,400301,60024,500176,1006,900125,500
2024-03-2931,300296,80024,300175,1007,000121,700
2024-03-2234,400341,80024,400180,10010,000161,700
2024-03-1534,600343,20024,300140,00010,300203,200
2024-03-0834,400360,10024,300136,70010,100223,400
2024-03-0140,400371,90024,500140,20015,900231,700
2024-02-2233,800359,10020,200136,00013,600223,100
2024-02-1633,900367,40020,200136,40013,700231,000
2024-02-0934,100380,10020,300140,50013,800239,600
2024-02-0238,100394,10020,300144,20017,800249,900
2024-01-2635,600410,00020,700147,00014,900263,000
2024-01-1951,700411,90035,600146,70016,100265,200
2024-01-12105,900470,60091,800201,40014,100269,200

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
2024-11-29 モルガン・スタンレーMUFG証券株式会社349,6420.80%41,3001,0571,0571,0451,04965,800
2024-11-18 MERRILL LYNCH INTERNATIONAL212,4560.48%-6,0001,0581,0691,0561,05940,600
2024-11-15 MERRILL LYNCH INTERNATIONAL218,4560.50%1,0671,0711,0581,05859,500
2024-11-13 モルガン・スタンレーMUFG証券株式会社308,3420.70%39,7631,0881,0881,0681,06999,200
2024-10-30 モルガン・スタンレーMUFG証券株式会社268,5790.61%10,9281,1051,1211,1041,113419,900
2024-10-02 モルガン・スタンレーMUFG証券株式会社257,6510.59%-46,3001,0791,0961,0761,082104,500
2024-09-26 モルガン・スタンレーMUFG証券株式会社303,9510.69%-37,2001,1151,1171,0961,117217,900
2024-09-20 モルガン・スタンレーMUFG証券株式会社341,1510.78%-35,0231,1191,1241,1051,107164,900
2024-08-30 モルガン・スタンレーMUFG証券株式会社376,1740.86%1,1351,1461,1201,124906,200
2024-08-30 Integrated Core Strategies (Asia) Pte. Ltd.98,9570.22%-255,0701,1351,1461,1201,124906,200
2024-08-29 Integrated Core Strategies (Asia) Pte. Ltd.354,0270.81%1,1121,1341,1101,118254,100
2024-08-22 Integrated Core Strategies (Asia) Pte. Ltd.359,3070.82%12,1001,1021,1121,0971,106109,100
2024-08-21 Integrated Core Strategies (Asia) Pte. Ltd.347,2070.79%-10,8181,1081,1121,1021,10482,200
2024-08-20 モルガン・スタンレーMUFG証券株式会社472,9201.08%-7,6001,1191,1241,1081,116108,500
2024-08-19 Integrated Core Strategies (Asia) Pte. Ltd.358,0250.82%36,3001,1071,1161,1011,103122,100
2024-08-15 Integrated Core Strategies (Asia) Pte. Ltd.321,7250.73%36,6001,0611,0901,0521,086197,800
2024-08-13 モルガン・スタンレーMUFG証券株式会社480,5201.10%34,8101,0021,0601,0011,060421,300
2024-08-13 Integrated Core Strategies (Asia) Pte. Ltd.285,1250.65%65,9231,0021,0601,0011,060421,300
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.219,2020.50%1,1901,1901,1581,158214,900
2024-07-26 モルガン・スタンレーMUFG証券株式会社445,7101.02%13,6001,2011,2071,1941,196106,600
2024-07-11 モルガン・スタンレーMUFG証券株式会社432,1100.99%-4,2911,2591,2651,2501,259141,800
2024-06-04 モルガン・スタンレーMUFG証券株式会社436,4011.00%42,6311,3101,3221,3061,31948,600
2024-05-14 UBS AG189,0900.43%-32,7001,3841,4581,3361,370572,400
2024-05-13 UBS AG221,7900.50%4,2001,3561,3841,3561,384278,500
2024-05-10 UBS AG217,5900.49%-40,8001,3181,3451,3141,344196,900
2024-05-07 モルガン・スタンレーMUFG証券株式会社393,7700.90%1,7001,3071,3181,3021,31171,600
2024-05-01 モルガン・スタンレーMUFG証券株式会社392,0700.89%-39,0181,3141,3231,3001,30392,100
2024-03-28 UBS AG258,3900.59%-5,6001,2301,2421,2211,224104,000

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UC2M3502024-09-06 15:07株式会社大紀アルミニウム工業所三井住友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)
S100UBXV3502024-09-06 11:53(株)大紀アルミニウム工業所株式会社みずほ銀行変更報告書(特例対象株券等)

企業サイト更新情報