| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 609 | 628 | 609 | 623 | 23,100 | 16 | 103% | 102% | 129% | ▲ | 100% | 101% | 105% | 91% | 110% |
| 20250121 | 628 | 635 | 625 | 628 | 24,200 | 5 | 101% | 100% | 105% | ▲▲ | 100% | 101% | 105% | 92% | 111% |
| 20250122 | 628 | 644 | 628 | 631 | 67,800 | 3 | 100% | 100% | 280% | ▲▲▲ | 99% | 100% | 105% | 93% | 112% |
| 20250123 | 628 | 628 | 614 | 622 | 35,100 | -9 | 99% | 99% | 52% | ▼ | 100% | 101% | 105% | 91% | 110% |
| 20250124 | 625 | 628 | 619 | 625 | 20,700 | 3 | 100% | 100% | 59% | ▲ | 101% | 102% | 103% | 92% | 111% |
| 20250127 | 629 | 638 | 626 | 634 | 35,400 | 9 | 101% | 101% | 171% | ▲▲ | 100% | 102% | 102% | 93% | 112% |
| 20250128 | 628 | 638 | 628 | 629 | 19,900 | -5 | 99% | 100% | 56% | ▼ | 100% | 99% | 102% | 92% | 108% |
| 20250129 | 629 | 634 | 624 | 628 | 39,400 | -1 | 100% | 100% | 198% | ▼▼ | 101% | 100% | 103% | 92% | 107% |
| 20250130 | 625 | 646 | 625 | 630 | 81,600 | 2 | 100% | 101% | 207% | ▲ | 102% | 103% | 102% | 92% | 104% |
| 20250131 | 630 | 651 | 630 | 643 | 69,300 | 13 | 102% | 102% | 85% | ▲▲ | 98% | 104% | 101% | 94% | 106% |
| 20250203 | 634 | 634 | 620 | 622 | 59,500 | -21 | 97% | 98% | 86% | ▼ | 99% | 105% | 103% | 91% | 102% |
| 20250204 | 626 | 630 | 617 | 620 | 28,500 | -2 | 100% | 99% | 48% | ▼▼ | 101% | 104% | 105% | 91% | 102% |
| 20250205 | 620 | 631 | 620 | 628 | 26,400 | 8 | 101% | 101% | 93% | ▲ | 104% | 103% | 104% | 96% | 103% |
| 20250206 | 625 | 648 | 620 | 648 | 111,000 | 20 | 103% | 104% | 420% | ▲▲ | 101% | 98% | 100% | 100% | 107% |
| 20250207 | 653 | 685 | 653 | 658 | 116,800 | 10 | 102% | 101% | 105% | ▲▲▲ | 98% | 96% | 99% | 100% | 108% |
| 20250210 | 658 | 658 | 646 | 646 | 17,800 | -12 | 98% | 98% | 15% | ▼ | 99% | 99% | 101% | 98% | 106% |
| 20250212 | 647 | 648 | 634 | 639 | 50,800 | -7 | 99% | 99% | 285% | ▼▼ | 100% | 100% | 102% | 97% | 105% |
| 20250213 | 642 | 645 | 636 | 642 | 24,300 | 3 | 100% | 100% | 48% | ▲ | 98% | 98% | 102% | 98% | 106% |
| 20250214 | 642 | 642 | 630 | 631 | 14,500 | -11 | 98% | 98% | 60% | ▼ | 99% | 100% | 103% | 96% | 104% |
| 20250217 | 631 | 633 | 620 | 624 | 37,500 | -7 | 99% | 99% | 259% | ▼▼ | 103% | 99% | 106% | 95% | 101% |
| 20250218 | 621 | 644 | 620 | 642 | 42,400 | 18 | 103% | 103% | 113% | ▲ | 97% | 96% | 101% | 98% | 104% |
| 20250219 | 648 | 655 | 629 | 630 | 59,500 | -12 | 98% | 97% | 140% | ▼ | 100% | 99% | 104% | 96% | 102% |
| 20250220 | 630 | 633 | 624 | 630 | 21,000 | 0 | 100% | 100% | 35% | -- | 100% | 103% | 107% | 96% | 102% |
| 20250225 | 613 | 619 | 608 | 613 | 13,900 | -17 | 97% | 100% | 66% | ▼ | 99% | 103% | 107% | 93% | 100% |
| 20250226 | 615 | 615 | 600 | 610 | 26,700 | -3 | 100% | 99% | 192% | ▼▼ | 102% | 105% | 108% | 93% | 100% |
| 20250227 | 610 | 622 | 608 | 622 | 14,000 | 12 | 102% | 102% | 52% | ▲ | 98% | 104% | 106% | 95% | 102% |
| 20250228 | 622 | 623 | 612 | 612 | 13,900 | -10 | 98% | 98% | 99% | ▼ | 102% | 105% | 106% | 93% | 100% |
| 20250303 | 622 | 632 | 613 | 632 | 26,700 | 20 | 103% | 102% | 192% | ▲ | 100% | 103% | 104% | 96% | 104% |
| 20250304 | 634 | 634 | 622 | 632 | 17,500 | 0 | 100% | 100% | 66% | -- | 100% | 100% | 103% | 96% | 104% |
| 20250305 | 637 | 641 | 630 | 640 | 23,500 | 8 | 101% | 100% | 134% | ▲ | 101% | 99% | 101% | 97% | 105% |
| 20250306 | 643 | 650 | 639 | 647 | 14,800 | 7 | 101% | 101% | 63% | ▲▲ | 102% | 99% | 102% | 98% | 106% |
| 20250307 | 640 | 653 | 628 | 653 | 27,100 | 6 | 101% | 102% | 183% | ▲▲▲ | 99% | 98% | 101% | 99% | 107% |
| 20250310 | 646 | 649 | 635 | 638 | 22,400 | -15 | 98% | 99% | 83% | ▼ | 99% | 100% | 103% | 97% | 105% |
| 20250311 | 632 | 632 | 616 | 624 | 21,000 | -14 | 98% | 99% | 94% | ▼▼ | 101% | 102% | 104% | 95% | 102% |
| 20250312 | 626 | 634 | 625 | 634 | 16,400 | 10 | 102% | 101% | 78% | ▲ | 100% | 104% | 98% | 97% | 104% |
| 20250313 | 633 | 639 | 630 | 632 | 13,500 | -2 | 100% | 100% | 82% | ▼ | 101% | 104% | 94% | 97% | 104% |
| 20250314 | 629 | 638 | 629 | 634 | 19,800 | 2 | 100% | 101% | 147% | ▲ | 100% | 103% | 92% | 97% | 104% |
| 20250317 | 634 | 646 | 630 | 632 | 26,400 | -2 | 100% | 100% | 133% | ▼ | 101% | 102% | 92% | 97% | 104% |
| 20250318 | 632 | 640 | 632 | 638 | 26,700 | 6 | 101% | 101% | 101% | ▲ | 102% | 101% | 87% | 98% | 105% |
| 20250319 | 641 | 657 | 635 | 657 | 38,400 | 19 | 103% | 102% | 144% | ▲▲ | 99% | 99% | 86% | 100% | 108% |
| 20250321 | 658 | 658 | 642 | 652 | 54,500 | -5 | 99% | 99% | 142% | ▼ | 98% | 100% | 87% | 99% | 107% |
| 20250324 | 653 | 653 | 636 | 642 | 22,300 | -10 | 98% | 98% | 41% | ▼▼ | 100% | 96% | 88% | 98% | 105% |
| 20250325 | 645 | 645 | 635 | 644 | 15,100 | 2 | 100% | 100% | 68% | ▲ | 101% | 92% | 88% | 98% | 106% |
| 20250326 | 644 | 650 | 639 | 650 | 23,500 | 6 | 101% | 101% | 156% | ▲▲ | 101% | 91% | 88% | 99% | 107% |
| 20250327 | 645 | 650 | 631 | 650 | 39,800 | 0 | 100% | 101% | 169% | -- | 97% | 91% | 89% | 99% | 106% |
| 20250328 | 640 | 643 | 619 | 621 | 24,700 | -29 | 96% | 97% | 62% | ▼ | 97% | 91% | 93% | 95% | 101% |
| 20250331 | 612 | 617 | 594 | 594 | 52,000 | -27 | 96% | 97% | 211% | ▼▼ | 97% | 86% | 94% | 90% | 100% |
| 20250401 | 601 | 601 | 584 | 585 | 30,600 | -9 | 98% | 97% | 59% | ▼▼▼ | 99% | 88% | 97% | 89% | 100% |
| 20250402 | 585 | 585 | 573 | 582 | 58,400 | -3 | 99% | 99% | 191% | ▼▼▼▼ | 97% | 92% | 99% | 89% | 100% |
| 20250403 | 572 | 572 | 552 | 555 | 71,500 | -27 | 95% | 97% | 122% | ▼▼▼▼▼ | 94% | 96% | 0% | 84% | 100% |
| 20250404 | 550 | 550 | 507 | 518 | 105,400 | -37 | 93% | 94% | 147% | ▼▼▼▼▼▼ | 106% | 106% | 0% | 79% | 100% |
| 20250408 | 483 | 524 | 483 | 513 | 66,900 | -5 | 99% | 106% | 63% | ▼▼▼▼▼▼▼ | 96% | 107% | 0% | 78% | 100% |
| 20250409 | 503 | 503 | 475 | 481 | 61,700 | -32 | 94% | 96% | 92% | ▼▼▼▼▼▼▼▼ | 100% | 102% | 0% | 73% | 100% |
| 20250410 | 528 | 528 | 509 | 526 | 48,100 | 45 | 109% | 100% | 78% | ▲ | 101% | 106% | 0% | 80% | 109% |
| 20250411 | 500 | 512 | 486 | 507 | 40,600 | -19 | 96% | 101% | 84% | ▼ | 99% | 110% | 0% | 77% | 105% |
| 20250414 | 515 | 524 | 510 | 510 | 24,200 | 3 | 101% | 99% | 60% | ▲ | 104% | 110% | 0% | 78% | 106% |
| 20250415 | 517 | 549 | 517 | 539 | 48,500 | 29 | 106% | 104% | 200% | ▲▲ | 96% | 0% | 0% | 82% | 112% |
| 20250416 | 540 | 550 | 516 | 517 | 31,600 | -22 | 96% | 96% | 65% | ▼ | 102% | 0% | 0% | 79% | 107% |
| 20250417 | 518 | 536 | 518 | 530 | 21,200 | 13 | 103% | 102% | 67% | ▲ | 106% | 0% | 0% | 81% | 110% |
| 20250418 | 534 | 567 | 534 | 567 | 41,500 | 37 | 107% | 106% | 196% | ▲▲ | % | % | % | 87% | 118% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 23,600 | 197,300 | 0 | 103,600 | 23,600 | 93,700 |
| 2025-04-04 | 20,900 | 188,900 | 0 | 89,900 | 20,900 | 99,000 |
| 2025-03-28 | 19,300 | 169,200 | 0 | 82,400 | 19,300 | 86,800 |
| 2025-03-21 | 19,000 | 155,400 | 0 | 79,300 | 19,000 | 76,100 |
| 2025-03-14 | 19,100 | 159,200 | 0 | 80,500 | 19,100 | 78,700 |
| 2025-03-07 | 21,700 | 159,200 | 0 | 81,900 | 21,700 | 77,300 |
| 2025-02-28 | 20,000 | 163,900 | 0 | 81,700 | 20,000 | 82,200 |
| 2025-02-21 | 20,300 | 170,300 | 0 | 88,700 | 20,300 | 81,600 |
| 2025-02-14 | 20,100 | 161,800 | 0 | 79,900 | 20,100 | 81,900 |
| 2025-02-07 | 22,600 | 170,700 | 0 | 88,300 | 22,600 | 82,400 |
| 2025-01-31 | 23,900 | 164,700 | 0 | 72,500 | 23,900 | 92,200 |
| 2025-01-24 | 20,600 | 168,500 | 0 | 68,300 | 20,600 | 100,200 |
| 2025-01-17 | 22,600 | 190,900 | 0 | 68,100 | 22,600 | 122,800 |
| 2025-01-10 | 25,800 | 193,100 | 0 | 70,200 | 25,800 | 122,900 |
| 2024-12-27 | 24,200 | 242,400 | 0 | 83,500 | 24,200 | 158,900 |
| 2024-12-20 | 20,200 | 224,700 | 0 | 77,200 | 20,200 | 147,500 |
| 2024-12-13 | 18,800 | 205,900 | 0 | 78,600 | 18,800 | 127,300 |
| 2024-12-06 | 18,600 | 221,800 | 100 | 76,100 | 18,500 | 145,700 |
| 2024-11-29 | 19,200 | 217,600 | 100 | 74,800 | 19,100 | 142,800 |
| 2024-11-22 | 20,100 | 224,000 | 100 | 74,100 | 20,000 | 149,900 |
| 2024-11-15 | 21,000 | 217,100 | 100 | 73,000 | 20,900 | 144,100 |
| 2024-11-08 | 22,300 | 220,700 | 100 | 77,500 | 22,200 | 143,200 |
| 2024-11-01 | 24,300 | 224,600 | 100 | 79,700 | 24,200 | 144,900 |
| 2024-10-25 | 3,300 | 219,200 | 100 | 74,700 | 3,200 | 144,500 |
| 2024-10-18 | 3,300 | 241,000 | 100 | 74,800 | 3,200 | 166,200 |
| 2024-10-11 | 3,300 | 236,700 | 100 | 68,900 | 3,200 | 167,800 |
| 2024-10-04 | 3,200 | 236,500 | 100 | 77,200 | 3,100 | 159,300 |
| 2024-09-27 | 3,000 | 238,000 | 100 | 72,000 | 2,900 | 166,000 |
| 2024-09-20 | 3,400 | 243,400 | 100 | 71,000 | 3,300 | 172,400 |
| 2024-09-13 | 3,200 | 240,800 | 100 | 70,700 | 3,100 | 170,100 |
| 2024-09-06 | 3,100 | 241,600 | 100 | 74,600 | 3,000 | 167,000 |
| 2024-08-30 | 3,600 | 242,900 | 100 | 77,900 | 3,500 | 165,000 |
| 2024-08-23 | 3,900 | 256,200 | 100 | 87,300 | 3,800 | 168,900 |
| 2024-08-16 | 3,800 | 281,600 | 0 | 101,900 | 3,800 | 179,700 |
| 2024-08-09 | 3,800 | 272,400 | 0 | 92,500 | 3,800 | 179,900 |
| 2024-08-02 | 4,600 | 501,900 | 0 | 90,800 | 4,600 | 411,100 |
| 2024-07-26 | 2,700 | 522,900 | 0 | 96,100 | 2,700 | 426,800 |
| 2024-07-19 | 2,700 | 506,300 | 0 | 98,500 | 2,700 | 407,800 |
| 2024-07-12 | 3,700 | 491,700 | 0 | 95,100 | 3,700 | 396,600 |
| 2024-07-05 | 1,900 | 495,400 | 0 | 96,200 | 1,900 | 399,200 |
| 2024-06-28 | 2,400 | 506,000 | 0 | 99,700 | 2,400 | 406,300 |
| 2024-06-21 | 1,900 | 515,300 | 0 | 101,500 | 1,900 | 413,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250225 | 14:00 | 大豊工業 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20250203 | 14:00 | 大豊工業 | 自己株式の取得状況に関するお知らせ |
| 20250130 | 14:00 | 大豊工業 | 2025年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20250130 | 14:00 | 大豊工業 | 2025年３月期 第３四半期 決算概要 |
| 20250130 | 14:00 | 大豊工業 | 業績予想の修正及び特別損失の計上に関するお知らせ |
| 20250106 | 14:00 | 大豊工業 | 自己株式の取得状況に関するお知らせ |
| 20241202 | 14:00 | 大豊工業 | 自己株式の取得状況に関するお知らせ |
| 20241101 | 11:00 | 大豊工業 | 自己株式の取得状況に関するお知らせ |
| 20241030 | 14:00 | 大豊工業 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 14:00 | 大豊工業 | 2025年３月期 第２四半期 決算概要 |
| 20241030 | 14:00 | 大豊工業 | 減損損失の計上、繰延税金資産の取崩し及び連結業績予想の修正に関するお知らせ |
| 20241030 | 14:00 | 大豊工業 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241030 | 14:00 | 大豊工業 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240730 | 14:00 | 大豊工業 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240730 | 14:00 | 大豊工業 | 2025年３月期 第１四半期 決算概要 |
| 20240620 | 15:00 | 大豊工業 | 組織変更及び人事異動に関するお知らせ |
| 20240531 | 13:00 | 大豊工業 | （訂正・数値データ修正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240425 | 14:00 | 大豊工業 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240425 | 14:00 | 大豊工業 | 2024年３月期 決算概要 |
| 20240425 | 14:00 | 大豊工業 | 剰余金の配当に関するお知らせ |
| 20240425 | 14:00 | 大豊工業 | 支配株主等に関する事項について |
| 20240425 | 14:00 | 大豊工業 | 代表取締役の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6470 | 1 | 大豊工業株式会社 | 2025-04-19 19:24:56 |
| 6470 | 2 | 株主報告書 | IR情報 | 大豊工業株式会社 | 2024-06-26 18:34:45 |
| 6470 | 2 | 有価証券報告書 | IR情報 | 大豊工業株式会社 | 2024-06-26 18:34:43 |
| 6470 | 2 | 決算説明会 | IR情報 | 大豊工業株式会社 | 2024-06-26 18:34:41 |
| 6470 | 2 | 決算短信 | IR情報 | 大豊工業株式会社 | 2024-06-26 18:34:40 |
| 6470 | 2 | 電子公告 | IR情報 | 大豊工業株式会社 | 2024-06-26 18:34:35 |
| 6470 | 2 | よくある質問 | IR情報 | 大豊工業株式会社 | 2024-06-26 18:34:33 |
| 6470 | 2 | 株主総会 | IR情報 | 大豊工業株式会社 | 2024-06-26 18:34:32 |
| 6470 | 2 | 株式情報 | IR情報 | 大豊工業株式会社 | 2024-06-26 18:34:29 |
| 6470 | 2 | IRライブラリ | IR情報 | 大豊工業株式会社 | 2024-06-26 18:34:27 |