| 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 | 620 | 620 | 606 | 612 | 53,600 | -2 | 100% | 99% | 97% | ▼ | 100% | 103% | 103% | 95% | 105% |
| 20240925 | 612 | 617 | 608 | 613 | 30,500 | 1 | 100% | 100% | 57% | ▲ | 102% | 102% | 102% | 95% | 105% |
| 20240926 | 618 | 630 | 616 | 630 | 55,600 | 17 | 103% | 102% | 182% | ▲▲ | 100% | 101% | 100% | 97% | 108% |
| 20240927 | 630 | 637 | 621 | 632 | 52,300 | 2 | 100% | 100% | 94% | ▲▲▲ | 100% | 105% | 103% | 98% | 108% |
| 20240930 | 614 | 618 | 606 | 612 | 64,200 | -20 | 97% | 100% | 123% | ▼ | 101% | 106% | 102% | 95% | 105% |
| 20241001 | 620 | 628 | 617 | 628 | 31,100 | 16 | 103% | 101% | 48% | ▲ | 100% | 106% | 101% | 97% | 108% |
| 20241002 | 622 | 629 | 622 | 624 | 29,600 | -4 | 99% | 100% | 95% | ▼ | 100% | 100% | 100% | 96% | 107% |
| 20241003 | 634 | 643 | 631 | 635 | 66,400 | 11 | 102% | 100% | 224% | ▲ | 101% | 98% | 99% | 100% | 109% |
| 20241004 | 640 | 648 | 635 | 646 | 31,700 | 11 | 102% | 101% | 48% | ▲▲ | 100% | 96% | 96% | 100% | 111% |
| 20241007 | 656 | 659 | 651 | 659 | 38,000 | 13 | 102% | 100% | 120% | ▲▲▲ | 97% | 96% | 97% | 100% | 113% |
| 20241008 | 651 | 651 | 629 | 631 | 41,000 | -28 | 96% | 97% | 108% | ▼ | 98% | 98% | 100% | 96% | 108% |
| 20241009 | 635 | 638 | 623 | 625 | 33,200 | -6 | 99% | 98% | 81% | ▼▼ | 100% | 99% | 101% | 95% | 107% |
| 20241010 | 630 | 632 | 622 | 630 | 23,400 | 5 | 101% | 100% | 70% | ▲ | 99% | 99% | 100% | 96% | 108% |
| 20241011 | 632 | 632 | 622 | 624 | 22,200 | -6 | 99% | 99% | 95% | ▼ | 99% | 100% | 100% | 95% | 105% |
| 20241015 | 632 | 634 | 621 | 625 | 45,800 | 1 | 100% | 99% | 206% | ▲ | 100% | 101% | 102% | 95% | 105% |
| 20241016 | 623 | 632 | 621 | 623 | 21,700 | -2 | 100% | 100% | 47% | ▼ | 99% | 99% | 101% | 95% | 105% |
| 20241017 | 626 | 630 | 621 | 622 | 24,800 | -1 | 100% | 99% | 114% | ▼▼ | 100% | 99% | 101% | 94% | 104% |
| 20241018 | 626 | 627 | 617 | 623 | 13,100 | 1 | 100% | 100% | 53% | ▲ | 100% | 98% | 101% | 95% | 103% |
| 20241021 | 629 | 632 | 622 | 631 | 40,900 | 8 | 101% | 100% | 312% | ▲▲ | 97% | 100% | 100% | 96% | 103% |
| 20241022 | 633 | 633 | 616 | 617 | 23,100 | -14 | 98% | 97% | 56% | ▼ | 100% | 101% | 102% | 94% | 101% |
| 20241023 | 621 | 626 | 617 | 618 | 14,000 | 1 | 100% | 100% | 61% | ▲ | 100% | 102% | 99% | 94% | 101% |
| 20241024 | 615 | 622 | 611 | 615 | 27,400 | -3 | 100% | 100% | 196% | ▼ | 99% | 101% | 100% | 93% | 100% |
| 20241025 | 611 | 616 | 605 | 605 | 35,500 | -10 | 98% | 99% | 130% | ▼▼ | 104% | 101% | 100% | 92% | 100% |
| 20241028 | 608 | 630 | 608 | 630 | 31,000 | 25 | 104% | 104% | 87% | ▲ | 100% | 97% | 97% | 96% | 104% |
| 20241029 | 631 | 635 | 624 | 629 | 29,000 | -1 | 100% | 100% | 94% | ▼ | 96% | 99% | 98% | 95% | 104% |
| 20241030 | 623 | 643 | 590 | 600 | 175,300 | -29 | 95% | 96% | 604% | ▼▼ | 103% | 106% | 102% | 91% | 100% |
| 20241031 | 600 | 623 | 600 | 615 | 69,600 | 15 | 103% | 103% | 40% | ▲ | 100% | 104% | 100% | 93% | 103% |
| 20241101 | 607 | 609 | 598 | 609 | 35,800 | -6 | 99% | 100% | 51% | ▼ | 100% | 100% | 100% | 92% | 102% |
| 20241105 | 609 | 616 | 606 | 612 | 15,500 | 3 | 100% | 100% | 43% | ▲ | 101% | 99% | 100% | 93% | 102% |
| 20241106 | 613 | 625 | 613 | 619 | 27,800 | 7 | 101% | 101% | 179% | ▲▲ | 102% | 98% | 99% | 98% | 103% |
| 20241107 | 619 | 640 | 619 | 634 | 43,600 | 15 | 102% | 102% | 157% | ▲▲▲ | 96% | 95% | 96% | 100% | 106% |
| 20241108 | 638 | 639 | 610 | 610 | 33,200 | -24 | 96% | 96% | 76% | ▼ | 99% | 100% | 101% | 96% | 102% |
| 20241111 | 610 | 616 | 603 | 604 | 27,200 | -6 | 99% | 99% | 82% | ▼▼ | 100% | 101% | 102% | 95% | 101% |
| 20241112 | 605 | 614 | 605 | 605 | 25,500 | 1 | 100% | 100% | 94% | ▲ | 99% | 100% | 102% | 95% | 101% |
| 20241113 | 605 | 605 | 599 | 601 | 25,300 | -4 | 99% | 99% | 99% | ▼ | 100% | 100% | 102% | 95% | 100% |
| 20241114 | 602 | 614 | 602 | 605 | 14,800 | 4 | 101% | 100% | 58% | ▲ | 101% | 100% | 101% | 95% | 101% |
| 20241115 | 606 | 611 | 603 | 610 | 50,000 | 5 | 101% | 101% | 338% | ▲▲ | 99% | 100% | 101% | 96% | 102% |
| 20241118 | 606 | 610 | 602 | 602 | 27,300 | -8 | 99% | 99% | 55% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241119 | 602 | 607 | 600 | 600 | 34,500 | -2 | 100% | 100% | 126% | ▼▼ | 101% | 101% | 102% | 95% | 100% |
| 20241120 | 600 | 605 | 596 | 603 | 30,300 | 3 | 101% | 101% | 88% | ▲ | 99% | 100% | 101% | 95% | 101% |
| 20241121 | 608 | 613 | 603 | 603 | 52,800 | 0 | 100% | 99% | 174% | -- | 101% | 101% | 102% | 95% | 101% |
| 20241122 | 603 | 609 | 603 | 607 | 8,400 | 4 | 101% | 101% | 16% | ▲ | 100% | 99% | 101% | 96% | 101% |
| 20241125 | 609 | 612 | 608 | 608 | 15,900 | 1 | 100% | 100% | 189% | ▲▲ | 99% | 100% | 100% | 96% | 101% |
| 20241126 | 608 | 608 | 600 | 602 | 21,500 | -6 | 99% | 99% | 135% | ▼ | 100% | 101% | 100% | 95% | 100% |
| 20241127 | 609 | 610 | 600 | 609 | 46,700 | 7 | 101% | 100% | 217% | ▲ | 101% | 103% | 102% | 96% | 102% |
| 20241128 | 599 | 608 | 599 | 605 | 26,700 | -4 | 99% | 101% | 57% | ▼ | 100% | 101% | 99% | 95% | 101% |
| 20241129 | 607 | 607 | 599 | 604 | 19,500 | -1 | 100% | 100% | 73% | ▼▼ | 101% | 101% | 99% | 95% | 101% |
| 20241202 | 606 | 613 | 600 | 611 | 23,400 | 7 | 101% | 101% | 120% | ▲ | 101% | 101% | 98% | 96% | 102% |
| 20241203 | 606 | 619 | 606 | 615 | 29,000 | 4 | 101% | 101% | 124% | ▲▲ | 99% | 100% | 95% | 97% | 103% |
| 20241204 | 615 | 615 | 607 | 609 | 14,800 | -6 | 99% | 99% | 51% | ▼ | 101% | 100% | 96% | 96% | 102% |
| 20241205 | 607 | 614 | 607 | 612 | 24,400 | 3 | 100% | 101% | 165% | ▲ | 100% | 99% | 95% | 100% | 102% |
| 20241206 | 614 | 617 | 609 | 611 | 49,100 | -1 | 100% | 100% | 201% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241209 | 612 | 617 | 612 | 614 | 33,500 | 3 | 100% | 100% | 68% | ▲ | 100% | 99% | 0% | 100% | 102% |
| 20241210 | 610 | 617 | 610 | 610 | 41,400 | -4 | 99% | 100% | 124% | ▼ | 99% | 97% | 0% | 99% | 102% |
| 20241211 | 617 | 618 | 609 | 609 | 48,900 | -1 | 100% | 99% | 118% | ▼▼ | 98% | 96% | 0% | 99% | 102% |
| 20241212 | 619 | 619 | 607 | 608 | 46,300 | -1 | 100% | 98% | 95% | ▼▼▼ | 99% | 95% | 0% | 99% | 101% |
| 20241213 | 608 | 611 | 602 | 602 | 29,600 | -6 | 99% | 99% | 64% | ▼▼▼▼ | 99% | 96% | 0% | 98% | 100% |
| 20241216 | 604 | 606 | 598 | 598 | 30,000 | -4 | 99% | 99% | 101% | ▼▼▼▼▼ | 99% | 97% | 0% | 97% | 100% |
| 20241217 | 598 | 600 | 591 | 595 | 34,500 | -3 | 99% | 99% | 115% | ▼▼▼▼▼▼ | 96% | 0% | 0% | 97% | 100% |
| 20241218 | 594 | 594 | 567 | 570 | 156,800 | -25 | 96% | 96% | 454% | ▼▼▼▼▼▼▼ | 101% | 0% | 0% | 93% | 100% |
| 20241219 | 568 | 581 | 561 | 576 | 75,900 | 6 | 101% | 101% | 48% | ▲ | 100% | 0% | 0% | 94% | 101% |
| 20241220 | 581 | 591 | 581 | 582 | 42,900 | 6 | 101% | 100% | 57% | ▲▲ | % | % | % | 95% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 02:28:12 |
| 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 |