| 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 | 462 | 465 | 460 | 463 | 5,600 | 1 | 100% | 100% | 151% | ▲▲ | 99% | 100% | 108% | 98% | 103% |
| 20250121 | 463 | 465 | 459 | 459 | 3,900 | -4 | 99% | 99% | 70% | ▼ | 101% | 100% | 109% | 97% | 102% |
| 20250122 | 459 | 467 | 457 | 463 | 9,900 | 4 | 101% | 101% | 254% | ▲ | 99% | 100% | 108% | 99% | 103% |
| 20250123 | 462 | 463 | 457 | 459 | 5,300 | -4 | 99% | 99% | 54% | ▼ | 100% | 101% | 109% | 98% | 102% |
| 20250124 | 458 | 462 | 458 | 459 | 3,300 | 0 | 100% | 100% | 62% | -- | 100% | 99% | 108% | 98% | 102% |
| 20250127 | 463 | 463 | 459 | 461 | 3,000 | 2 | 100% | 100% | 91% | ▲ | 100% | 100% | 109% | 98% | 103% |
| 20250128 | 459 | 460 | 459 | 459 | 800 | -2 | 100% | 100% | 27% | ▼ | 100% | 101% | 108% | 98% | 102% |
| 20250129 | 461 | 461 | 459 | 461 | 1,100 | 2 | 100% | 100% | 138% | ▲ | 100% | 101% | 109% | 98% | 103% |
| 20250130 | 460 | 461 | 457 | 460 | 3,400 | -1 | 100% | 100% | 309% | ▼ | 100% | 103% | 107% | 98% | 103% |
| 20250131 | 460 | 460 | 457 | 460 | 8,200 | 0 | 100% | 100% | 241% | -- | 99% | 103% | 107% | 98% | 103% |
| 20250203 | 462 | 463 | 457 | 459 | 4,800 | -1 | 100% | 99% | 59% | ▼ | 102% | 103% | 107% | 98% | 102% |
| 20250204 | 459 | 466 | 459 | 466 | 13,200 | 7 | 102% | 102% | 275% | ▲ | 100% | 102% | 105% | 99% | 103% |
| 20250205 | 468 | 475 | 465 | 466 | 15,600 | 0 | 100% | 100% | 118% | -- | 100% | 102% | 104% | 99% | 103% |
| 20250206 | 475 | 485 | 467 | 476 | 38,200 | 10 | 102% | 100% | 245% | ▲ | 99% | 106% | 104% | 100% | 105% |
| 20250207 | 473 | 474 | 468 | 470 | 6,900 | -6 | 99% | 99% | 18% | ▼ | 100% | 106% | 104% | 99% | 104% |
| 20250210 | 470 | 474 | 467 | 472 | 4,200 | 2 | 100% | 100% | 61% | ▲ | 101% | 101% | 100% | 99% | 104% |
| 20250212 | 474 | 479 | 467 | 478 | 8,600 | 6 | 101% | 101% | 205% | ▲▲ | 101% | 102% | 100% | 100% | 105% |
| 20250213 | 477 | 490 | 474 | 483 | 33,400 | 5 | 101% | 101% | 388% | ▲▲▲ | 103% | 101% | 99% | 100% | 106% |
| 20250214 | 485 | 517 | 481 | 500 | 114,000 | 17 | 104% | 103% | 341% | ▲▲▲▲ | 96% | 99% | 96% | 100% | 109% |
| 20250217 | 499 | 499 | 479 | 481 | 28,300 | -19 | 96% | 96% | 25% | ▼ | 100% | 102% | 102% | 96% | 105% |
| 20250218 | 481 | 483 | 477 | 479 | 10,400 | -2 | 100% | 100% | 37% | ▼▼ | 101% | 103% | 103% | 96% | 104% |
| 20250219 | 479 | 485 | 479 | 485 | 6,400 | 6 | 101% | 101% | 62% | ▲ | 100% | 100% | 100% | 97% | 106% |
| 20250220 | 491 | 492 | 484 | 491 | 16,900 | 6 | 101% | 100% | 264% | ▲▲ | 102% | 99% | 102% | 98% | 107% |
| 20250225 | 483 | 500 | 480 | 493 | 15,700 | 2 | 100% | 102% | 93% | ▲▲▲ | 99% | 96% | 102% | 99% | 107% |
| 20250226 | 490 | 490 | 473 | 486 | 15,800 | -7 | 99% | 99% | 101% | ▼ | 101% | 96% | 102% | 97% | 106% |
| 20250227 | 486 | 491 | 478 | 491 | 3,500 | 5 | 101% | 101% | 22% | ▲ | 97% | 96% | 102% | 98% | 107% |
| 20250228 | 489 | 489 | 471 | 476 | 19,600 | -15 | 97% | 97% | 560% | ▼ | 99% | 98% | 105% | 95% | 104% |
| 20250303 | 476 | 476 | 466 | 472 | 11,600 | -4 | 99% | 99% | 59% | ▼▼ | 97% | 99% | 105% | 94% | 103% |
| 20250304 | 474 | 474 | 460 | 461 | 21,700 | -11 | 98% | 97% | 187% | ▼▼▼ | 101% | 103% | 108% | 92% | 100% |
| 20250305 | 461 | 467 | 461 | 467 | 2,000 | 6 | 101% | 101% | 9% | ▲ | 100% | 101% | 106% | 93% | 102% |
| 20250306 | 469 | 469 | 466 | 467 | 4,200 | 0 | 100% | 100% | 210% | -- | 100% | 102% | 107% | 93% | 101% |
| 20250307 | 464 | 470 | 463 | 463 | 6,200 | -4 | 99% | 100% | 148% | ▼ | 101% | 103% | 107% | 93% | 100% |
| 20250310 | 464 | 473 | 464 | 469 | 18,400 | 6 | 101% | 101% | 297% | ▲ | 101% | 103% | 106% | 94% | 102% |
| 20250311 | 469 | 479 | 469 | 474 | 9,000 | 5 | 101% | 101% | 49% | ▲▲ | 97% | 101% | 105% | 95% | 103% |
| 20250312 | 474 | 480 | 460 | 461 | 31,100 | -13 | 97% | 97% | 346% | ▼ | 102% | 106% | 105% | 92% | 100% |
| 20250313 | 465 | 474 | 465 | 474 | 7,900 | 13 | 103% | 102% | 25% | ▲ | 101% | 104% | 99% | 95% | 103% |
| 20250314 | 474 | 477 | 471 | 477 | 2,900 | 3 | 101% | 101% | 37% | ▲▲ | 101% | 103% | 98% | 95% | 103% |
| 20250317 | 477 | 483 | 477 | 481 | 1,400 | 4 | 101% | 101% | 48% | ▲▲▲ | 98% | 102% | 97% | 96% | 104% |
| 20250318 | 483 | 488 | 475 | 475 | 9,600 | -6 | 99% | 98% | 686% | ▼ | 103% | 104% | 96% | 96% | 103% |
| 20250319 | 479 | 499 | 479 | 492 | 23,900 | 17 | 104% | 103% | 249% | ▲ | 98% | 100% | 91% | 100% | 107% |
| 20250321 | 500 | 500 | 487 | 490 | 13,200 | -2 | 100% | 98% | 55% | ▼ | 99% | 100% | 92% | 99% | 106% |
| 20250324 | 498 | 498 | 491 | 493 | 11,900 | 3 | 101% | 99% | 90% | ▲ | 99% | 98% | 92% | 100% | 107% |
| 20250325 | 497 | 501 | 491 | 493 | 17,400 | 0 | 100% | 99% | 146% | -- | 101% | 95% | 93% | 100% | 107% |
| 20250326 | 494 | 499 | 494 | 498 | 3,800 | 5 | 101% | 101% | 22% | ▲ | 100% | 95% | 92% | 100% | 108% |
| 20250327 | 496 | 507 | 496 | 497 | 16,400 | -1 | 100% | 100% | 432% | ▼ | 98% | 95% | 92% | 100% | 108% |
| 20250328 | 496 | 496 | 486 | 488 | 13,000 | -9 | 98% | 98% | 79% | ▼▼ | 97% | 94% | 94% | 98% | 106% |
| 20250331 | 488 | 488 | 470 | 471 | 17,000 | -17 | 97% | 97% | 131% | ▼▼▼ | 99% | 93% | 97% | 95% | 102% |
| 20250401 | 473 | 482 | 469 | 469 | 9,300 | -2 | 100% | 99% | 55% | ▼▼▼▼ | 99% | 91% | 97% | 94% | 102% |
| 20250402 | 472 | 473 | 468 | 469 | 2,200 | 0 | 100% | 99% | 24% | -- | 100% | 94% | 99% | 94% | 102% |
| 20250403 | 461 | 465 | 452 | 461 | 20,800 | -8 | 98% | 100% | 945% | ▼ | 99% | 97% | 0% | 93% | 100% |
| 20250404 | 448 | 454 | 436 | 442 | 22,400 | -19 | 96% | 99% | 108% | ▼▼ | 102% | 106% | 0% | 89% | 100% |
| 20250408 | 421 | 436 | 421 | 428 | 6,500 | -14 | 97% | 102% | 29% | ▼▼▼ | 100% | 106% | 0% | 86% | 100% |
| 20250409 | 427 | 435 | 420 | 427 | 7,600 | -1 | 100% | 100% | 117% | ▼▼▼▼ | 97% | 101% | 0% | 86% | 100% |
| 20250410 | 446 | 446 | 430 | 432 | 4,800 | 5 | 101% | 97% | 63% | ▲ | 102% | 107% | 0% | 87% | 101% |
| 20250411 | 425 | 437 | 425 | 434 | 2,800 | 2 | 100% | 102% | 58% | ▲▲ | 100% | 102% | 0% | 87% | 102% |
| 20250414 | 449 | 455 | 447 | 447 | 8,900 | 13 | 103% | 100% | 318% | ▲▲▲ | 99% | 101% | 0% | 90% | 105% |
| 20250415 | 454 | 454 | 443 | 451 | 3,800 | 4 | 101% | 99% | 43% | ▲▲▲▲ | 100% | 0% | 0% | 91% | 106% |
| 20250416 | 450 | 452 | 445 | 450 | 3,200 | -1 | 100% | 100% | 84% | ▼ | 101% | 0% | 0% | 90% | 105% |
| 20250417 | 448 | 456 | 442 | 453 | 4,800 | 3 | 101% | 101% | 150% | ▲ | 101% | 0% | 0% | 91% | 106% |
| 20250418 | 453 | 460 | 453 | 457 | 6,100 | 4 | 101% | 101% | 127% | ▲▲ | % | % | % | 92% | 107% |
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 | 100 | 198,500 | 0 | 117,800 | 100 | 80,700 |
| 2025-04-04 | 100 | 202,900 | 0 | 124,900 | 100 | 78,000 |
| 2025-03-28 | 400 | 215,400 | 0 | 122,500 | 400 | 92,900 |
| 2025-03-21 | 1,500 | 219,200 | 0 | 112,700 | 1,500 | 106,500 |
| 2025-03-14 | 700 | 214,700 | 0 | 109,300 | 700 | 105,400 |
| 2025-03-07 | 600 | 204,200 | 0 | 104,400 | 600 | 99,800 |
| 2025-02-28 | 500 | 219,300 | 0 | 104,600 | 500 | 114,700 |
| 2025-02-21 | 700 | 218,500 | 0 | 99,000 | 700 | 119,500 |
| 2025-02-14 | 800 | 216,600 | 0 | 92,500 | 800 | 124,100 |
| 2025-02-07 | 900 | 196,300 | 0 | 89,100 | 900 | 107,200 |
| 2025-01-31 | 1,900 | 194,000 | 0 | 83,600 | 1,900 | 110,400 |
| 2025-01-24 | 1,700 | 193,400 | 0 | 85,000 | 1,700 | 108,400 |
| 2025-01-17 | 1,500 | 194,600 | 0 | 82,900 | 1,500 | 111,700 |
| 2025-01-10 | 1,100 | 190,100 | 0 | 83,300 | 1,100 | 106,800 |
| 2024-12-27 | 700 | 176,400 | 0 | 81,600 | 700 | 94,800 |
| 2024-12-20 | 600 | 176,700 | 0 | 80,300 | 600 | 96,400 |
| 2024-12-13 | 300 | 172,400 | 0 | 78,500 | 300 | 93,900 |
| 2024-12-06 | 200 | 169,900 | 0 | 74,300 | 200 | 95,600 |
| 2024-11-29 | 200 | 176,000 | 0 | 73,900 | 200 | 102,100 |
| 2024-11-22 | 700 | 168,200 | 0 | 72,600 | 700 | 95,600 |
| 2024-11-15 | 700 | 158,700 | 0 | 70,500 | 700 | 88,200 |
| 2024-11-08 | 400 | 123,200 | 0 | 64,100 | 400 | 59,100 |
| 2024-11-01 | 100 | 119,600 | 0 | 63,700 | 100 | 55,900 |
| 2024-10-25 | 200 | 121,500 | 0 | 63,000 | 200 | 58,500 |
| 2024-10-18 | 300 | 118,000 | 0 | 63,000 | 300 | 55,000 |
| 2024-10-11 | 300 | 122,800 | 0 | 63,500 | 300 | 59,300 |
| 2024-10-04 | 300 | 124,900 | 0 | 64,700 | 300 | 60,200 |
| 2024-09-27 | 1,300 | 122,600 | 0 | 65,100 | 1,300 | 57,500 |
| 2024-09-20 | 2,000 | 129,900 | 0 | 69,400 | 2,000 | 60,500 |
| 2024-09-13 | 100 | 138,800 | 0 | 76,100 | 100 | 62,700 |
| 2024-09-06 | 500 | 141,600 | 0 | 73,000 | 500 | 68,600 |
| 2024-08-30 | 1,400 | 135,000 | 0 | 67,300 | 1,400 | 67,700 |
| 2024-08-23 | 1,900 | 128,800 | 100 | 60,900 | 1,800 | 67,900 |
| 2024-08-16 | 3,400 | 136,800 | 0 | 57,800 | 3,400 | 79,000 |
| 2024-08-09 | 1,700 | 140,300 | 0 | 57,200 | 1,700 | 83,100 |
| 2024-08-02 | 27,700 | 165,400 | 0 | 66,100 | 27,700 | 99,300 |
| 2024-07-26 | 47,100 | 183,900 | 0 | 67,700 | 47,100 | 116,200 |
| 2024-07-19 | 51,800 | 212,100 | 0 | 85,700 | 51,800 | 126,400 |
| 2024-07-12 | 53,100 | 194,300 | 0 | 69,300 | 53,100 | 125,000 |
| 2024-07-05 | 50,100 | 197,400 | 0 | 63,900 | 50,100 | 133,500 |
| 2024-06-28 | 50,300 | 193,900 | 0 | 59,500 | 50,300 | 134,400 |
| 2024-06-21 | 59,300 | 187,100 | 0 | 52,800 | 59,300 | 134,300 |
| 2024-06-14 | 52,200 | 190,400 | 0 | 62,100 | 52,200 | 128,300 |
| 2024-06-07 | 51,400 | 193,400 | 0 | 52,100 | 51,400 | 141,300 |
| 2024-05-31 | 39,200 | 179,600 | 0 | 47,100 | 39,200 | 132,500 |
| 2024-05-24 | 36,900 | 187,800 | 0 | 50,600 | 36,900 | 137,200 |
| 2024-05-17 | 30,600 | 196,100 | 0 | 50,900 | 30,600 | 145,200 |
| 2024-05-10 | 21,000 | 189,600 | 0 | 40,600 | 21,000 | 149,000 |
| 2024-05-02 | 18,900 | 190,300 | 0 | 43,500 | 18,900 | 146,800 |
| 2024-04-26 | 19,800 | 184,400 | 0 | 44,500 | 19,800 | 139,900 |
| 2024-04-19 | 10,100 | 180,600 | 0 | 41,600 | 10,100 | 139,000 |
| 2024-04-12 | 10,100 | 199,000 | 0 | 52,800 | 10,100 | 146,200 |
| 2024-04-05 | 7,300 | 212,800 | 0 | 60,200 | 7,300 | 152,600 |
| 2024-03-29 | 10,100 | 236,500 | 0 | 93,100 | 10,100 | 143,400 |
| 2024-03-22 | 6,000 | 259,700 | 0 | 92,900 | 6,000 | 166,800 |
| 2024-03-15 | 5,300 | 310,800 | 0 | 93,100 | 5,300 | 217,700 |
| 2024-03-08 | 6,100 | 304,500 | 0 | 91,900 | 6,100 | 212,600 |
| 2024-03-01 | 9,700 | 373,400 | 0 | 112,700 | 9,700 | 260,700 |
| 2024-02-22 | 3,800 | 194,300 | 0 | 66,000 | 3,800 | 128,300 |
| 2024-02-16 | 8,800 | 207,900 | 0 | 46,000 | 8,800 | 161,900 |
| 2024-02-09 | 10,000 | 212,000 | 0 | 46,600 | 10,000 | 165,400 |
| 2024-02-02 | 9,000 | 196,200 | 0 | 50,700 | 9,000 | 145,500 |
| 2024-01-26 | 30,000 | 199,100 | 0 | 57,800 | 30,000 | 141,300 |
| 2024-01-19 | 19,000 | 209,000 | 0 | 63,000 | 19,000 | 146,000 |
| 2024-01-12 | 3,500 | 215,100 | 0 | 77,700 | 3,500 | 137,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250327 | 15:30 | 大日光 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20250228 | 15:30 | 大日光 | 2024年12月期決算説明資料 |
| 20250218 | 10:00 | 大日光 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および自己株式の取得終了に関するお知らせ |
| 20250217 | 17:00 | 大日光 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20250214 | 12:00 | 大日光 | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250214 | 12:00 | 大日光 | 特別損失計上に関するお知らせ |
| 20250214 | 12:00 | 大日光 | 配当政策の基本方針の変更に関するお知らせ |
| 20250214 | 12:00 | 大日光 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20250214 | 12:00 | 大日光 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241113 | 12:00 | 大日光 | 2024年12月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240906 | 17:00 | 大日光 | 代表取締役会長の逝去及び異動に関するお知らせ（訃報） |
| 20240829 | 15:00 | 大日光 | 2024年12月期 第2四半期 決算説明資料 |
| 20240813 | 15:00 | 大日光 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240426 | 15:00 | 大日光 | 中国恵州連結孫会社における生産終了及び生産終了に伴う特別損失計上に関するお知らせ |
| 20240229 | 15:00 | 大日光 | 2023年12月期決算説明資料 |
| 20240229 | 15:00 | 大日光 | 中期経営計画の策定に関するお知らせ |
| 20240214 | 15:00 | 大日光 | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | 大日光 | 2023年12月期連結業績予想と実績値との差異に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6635 | 2 | IR2024.08.29 「2024年12月期 第2四半期決算説明資料」を掲載いたしました。 | 2024-08-29 21:32:05 |
| 6635 | 2 | IR2024.08.13 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(連結) を掲載いたしました。 | 2024-08-20 10:36:38 |
| 6635 | 2 | IR2024.08.14 2024年12月期 半期報告書 を掲載いたしました。 | 2024-08-20 10:36:37 |
| 6635 | 2 | 電子公告 - 大日光・エンジニアリング | 2024-06-18 17:31:06 |
| 6635 | 2 | IR2023.02.27 「2022年12月期 決算説明資料」を掲載いたしました。 | 2024-06-18 15:45:41 |
| 6635 | 2 | IR2023.03.30 2022年12月期 有価証券報告書を掲載いたしました。 | 2024-06-18 15:45:35 |
| 6635 | 2 | IR2023.04.12 「主要株主の異動に関するお知らせ」を掲載いたしました。 | 2024-06-18 15:45:34 |
| 6635 | 2 | IR2023.05.12 2023年12月期 第１四半期決算短信〔日本基準〕(連結) を掲載いたしました。 | 2024-06-18 15:45:33 |
| 6635 | 2 | IR2023.05.15 2023年12月期 第１四半期報告書 を掲載いたしました。 | 2024-06-18 15:45:32 |
| 6635 | 2 | IR2023.08.10 「第２四半期連結累計期間業績予想と通期連結業績予想の修正に関するお知らせ」を掲載いたしました。 | 2024-06-18 15:45:31 |