| 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 | 430 | 430 | 424 | 426 | 12,200 | -5 | 99% | 99% | 188% | ▼ | 100% | 99% | 103% | 90% | 101% |
| 20240925 | 427 | 428 | 420 | 425 | 21,800 | -1 | 100% | 100% | 179% | ▼▼ | 100% | 99% | 103% | 90% | 101% |
| 20240926 | 425 | 427 | 421 | 424 | 9,900 | -1 | 100% | 100% | 45% | ▼▼▼ | 100% | 101% | 102% | 92% | 101% |
| 20240927 | 428 | 430 | 425 | 426 | 5,500 | 2 | 100% | 100% | 56% | ▲ | 100% | 103% | 104% | 94% | 101% |
| 20240930 | 421 | 423 | 418 | 420 | 7,200 | -6 | 99% | 100% | 131% | ▼ | 100% | 103% | 102% | 92% | 100% |
| 20241001 | 424 | 427 | 421 | 422 | 4,800 | 2 | 100% | 100% | 67% | ▲ | 99% | 103% | 103% | 93% | 100% |
| 20241002 | 423 | 424 | 420 | 420 | 5,100 | -2 | 100% | 99% | 106% | ▼ | 103% | 103% | 103% | 93% | 100% |
| 20241003 | 422 | 437 | 422 | 434 | 9,500 | 14 | 103% | 103% | 186% | ▲ | 100% | 101% | 100% | 98% | 103% |
| 20241004 | 434 | 434 | 428 | 433 | 4,300 | -1 | 100% | 100% | 45% | ▼ | 100% | 101% | 100% | 98% | 103% |
| 20241007 | 434 | 439 | 433 | 436 | 8,400 | 3 | 101% | 100% | 195% | ▲ | 98% | 100% | 100% | 99% | 104% |
| 20241008 | 436 | 436 | 429 | 429 | 4,100 | -7 | 98% | 98% | 49% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20241009 | 434 | 435 | 429 | 435 | 3,500 | 6 | 101% | 100% | 85% | ▲ | 100% | 100% | 102% | 100% | 104% |
| 20241010 | 436 | 438 | 436 | 438 | 3,200 | 3 | 101% | 100% | 91% | ▲▲ | 97% | 99% | 104% | 100% | 104% |
| 20241011 | 439 | 440 | 426 | 428 | 12,200 | -10 | 98% | 97% | 381% | ▼ | 102% | 102% | 107% | 98% | 102% |
| 20241015 | 427 | 437 | 427 | 436 | 4,400 | 8 | 102% | 102% | 36% | ▲ | 100% | 100% | 105% | 100% | 104% |
| 20241016 | 433 | 436 | 430 | 434 | 1,200 | -2 | 100% | 100% | 27% | ▼ | 100% | 100% | 105% | 99% | 103% |
| 20241017 | 434 | 436 | 434 | 434 | 1,300 | 0 | 100% | 100% | 108% | -- | 100% | 100% | 105% | 99% | 103% |
| 20241018 | 433 | 434 | 427 | 432 | 7,000 | -2 | 100% | 100% | 538% | ▼ | 101% | 100% | 106% | 99% | 103% |
| 20241021 | 431 | 435 | 431 | 434 | 2,400 | 2 | 100% | 101% | 34% | ▲ | 99% | 98% | 105% | 99% | 103% |
| 20241022 | 435 | 435 | 431 | 432 | 900 | -2 | 100% | 99% | 38% | ▼ | 101% | 100% | 106% | 99% | 103% |
| 20241023 | 429 | 437 | 428 | 432 | 3,500 | 0 | 100% | 101% | 389% | -- | 100% | 99% | 106% | 99% | 103% |
| 20241024 | 432 | 432 | 424 | 431 | 3,900 | -1 | 100% | 100% | 111% | ▼ | 97% | 100% | 106% | 98% | 103% |
| 20241025 | 432 | 432 | 419 | 421 | 8,000 | -10 | 98% | 97% | 205% | ▼▼ | 101% | 103% | 108% | 96% | 100% |
| 20241028 | 421 | 425 | 416 | 425 | 4,000 | 4 | 101% | 101% | 50% | ▲ | 101% | 101% | 109% | 97% | 101% |
| 20241029 | 425 | 428 | 421 | 428 | 1,000 | 3 | 101% | 101% | 25% | ▲▲ | 100% | 102% | 108% | 98% | 102% |
| 20241030 | 428 | 430 | 426 | 427 | 2,200 | -1 | 100% | 100% | 220% | ▼ | 101% | 102% | 108% | 97% | 102% |
| 20241031 | 428 | 433 | 427 | 433 | 2,200 | 6 | 101% | 101% | 100% | ▲ | 100% | 103% | 109% | 99% | 103% |
| 20241101 | 430 | 431 | 428 | 430 | 3,400 | -3 | 99% | 100% | 155% | ▼ | 100% | 106% | 113% | 98% | 102% |
| 20241105 | 430 | 432 | 430 | 430 | 6,900 | 0 | 100% | 100% | 203% | -- | 101% | 106% | 112% | 98% | 102% |
| 20241106 | 431 | 435 | 431 | 435 | 3,200 | 5 | 101% | 101% | 46% | ▲ | 100% | 103% | 111% | 99% | 103% |
| 20241107 | 435 | 436 | 434 | 435 | 2,600 | 0 | 100% | 100% | 81% | -- | 102% | 103% | 111% | 99% | 103% |
| 20241108 | 436 | 443 | 436 | 443 | 15,900 | 8 | 102% | 102% | 612% | ▲ | 102% | 101% | 108% | 100% | 105% |
| 20241111 | 448 | 456 | 444 | 456 | 30,600 | 13 | 103% | 102% | 192% | ▲▲ | 98% | 100% | 106% | 100% | 108% |
| 20241112 | 457 | 457 | 447 | 448 | 12,700 | -8 | 98% | 98% | 42% | ▼ | 100% | 101% | 108% | 98% | 106% |
| 20241113 | 450 | 451 | 447 | 449 | 9,200 | 1 | 100% | 100% | 72% | ▲ | 100% | 102% | 108% | 98% | 107% |
| 20241114 | 448 | 452 | 439 | 447 | 16,400 | -2 | 100% | 100% | 178% | ▼ | 101% | 101% | 108% | 98% | 106% |
| 20241115 | 447 | 451 | 440 | 451 | 8,100 | 4 | 101% | 101% | 49% | ▲ | 101% | 100% | 107% | 99% | 107% |
| 20241118 | 452 | 458 | 448 | 456 | 11,300 | 5 | 101% | 101% | 140% | ▲▲ | 100% | 99% | 104% | 100% | 108% |
| 20241119 | 456 | 456 | 453 | 455 | 1,800 | -1 | 100% | 100% | 16% | ▼ | 99% | 102% | 104% | 100% | 108% |
| 20241120 | 455 | 455 | 449 | 449 | 6,300 | -6 | 99% | 99% | 350% | ▼▼ | 101% | 103% | 105% | 98% | 107% |
| 20241121 | 447 | 451 | 447 | 451 | 2,100 | 2 | 100% | 101% | 33% | ▲ | 100% | 103% | 105% | 99% | 107% |
| 20241122 | 448 | 450 | 448 | 450 | 2,800 | -1 | 100% | 100% | 133% | ▼ | 100% | 104% | 105% | 99% | 107% |
| 20241125 | 448 | 449 | 447 | 447 | 2,600 | -3 | 99% | 100% | 93% | ▼▼ | 103% | 108% | 102% | 98% | 105% |
| 20241126 | 449 | 462 | 447 | 462 | 16,600 | 15 | 103% | 103% | 638% | ▲ | 100% | 105% | 100% | 100% | 108% |
| 20241127 | 461 | 462 | 452 | 462 | 26,000 | 0 | 100% | 100% | 157% | -- | 98% | 103% | 99% | 100% | 108% |
| 20241128 | 461 | 461 | 453 | 453 | 2,000 | -9 | 98% | 98% | 8% | ▼ | 104% | 103% | 101% | 98% | 105% |
| 20241129 | 451 | 467 | 451 | 467 | 11,800 | 14 | 103% | 104% | 590% | ▲ | 104% | 99% | 98% | 100% | 109% |
| 20241202 | 467 | 485 | 460 | 484 | 21,800 | 17 | 104% | 104% | 185% | ▲▲ | 99% | 98% | 95% | 100% | 113% |
| 20241203 | 481 | 481 | 473 | 475 | 5,200 | -9 | 98% | 99% | 24% | ▼ | 99% | 101% | 97% | 98% | 109% |
| 20241204 | 468 | 468 | 459 | 461 | 8,500 | -14 | 97% | 99% | 163% | ▼▼ | 100% | 100% | 98% | 95% | 106% |
| 20241205 | 461 | 466 | 461 | 463 | 8,700 | 2 | 100% | 100% | 102% | ▲ | 99% | 99% | 97% | 96% | 105% |
| 20241206 | 465 | 467 | 459 | 462 | 6,400 | -1 | 100% | 99% | 74% | ▼ | 102% | 99% | 0% | 95% | 103% |
| 20241209 | 462 | 471 | 462 | 471 | 6,100 | 9 | 102% | 102% | 95% | ▲ | 98% | 97% | 0% | 97% | 105% |
| 20241210 | 471 | 471 | 460 | 460 | 8,100 | -11 | 98% | 98% | 133% | ▼ | 100% | 100% | 0% | 95% | 103% |
| 20241211 | 458 | 462 | 458 | 460 | 3,200 | 0 | 100% | 100% | 40% | -- | 100% | 99% | 0% | 95% | 103% |
| 20241212 | 460 | 460 | 456 | 458 | 3,600 | -2 | 100% | 100% | 113% | ▼ | 100% | 100% | 0% | 95% | 102% |
| 20241213 | 457 | 458 | 454 | 457 | 3,200 | -1 | 100% | 100% | 89% | ▼▼ | 100% | 99% | 0% | 94% | 102% |
| 20241216 | 457 | 461 | 455 | 457 | 4,900 | 0 | 100% | 100% | 153% | -- | 100% | 99% | 0% | 94% | 102% |
| 20241217 | 455 | 456 | 453 | 453 | 2,100 | -4 | 99% | 100% | 43% | ▼ | 101% | 0% | 0% | 94% | 101% |
| 20241218 | 452 | 457 | 452 | 455 | 2,900 | 2 | 100% | 101% | 138% | ▲ | 101% | 0% | 0% | 94% | 102% |
| 20241219 | 449 | 458 | 449 | 454 | 5,400 | -1 | 100% | 101% | 186% | ▼ | 100% | 0% | 0% | 94% | 102% |
| 20241220 | 448 | 452 | 447 | 450 | 5,100 | -4 | 99% | 100% | 94% | ▼▼ | % | % | % | 93% | 101% |
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 | 0 | 89,800 | 0 | 37,100 | 0 | 52,700 |
| 2024-12-06 | 0 | 96,300 | 0 | 37,800 | 0 | 58,500 |
| 2024-11-29 | 0 | 102,900 | 0 | 38,300 | 0 | 64,600 |
| 2024-11-22 | 0 | 103,700 | 0 | 39,800 | 0 | 63,900 |
| 2024-11-15 | 0 | 99,600 | 0 | 37,900 | 0 | 61,700 |
| 2024-11-08 | 0 | 94,700 | 0 | 36,800 | 0 | 57,900 |
| 2024-11-01 | 0 | 92,800 | 0 | 35,700 | 0 | 57,100 |
| 2024-10-25 | 0 | 97,600 | 0 | 36,200 | 0 | 61,400 |
| 2024-10-18 | 0 | 98,700 | 0 | 39,200 | 0 | 59,500 |
| 2024-10-11 | 0 | 96,500 | 0 | 38,500 | 0 | 58,000 |
| 2024-10-04 | 0 | 97,100 | 0 | 39,500 | 0 | 57,600 |
| 2024-09-27 | 0 | 92,900 | 0 | 38,100 | 0 | 54,800 |
| 2024-09-20 | 0 | 102,700 | 0 | 38,200 | 0 | 64,500 |
| 2024-09-13 | 0 | 103,000 | 0 | 39,000 | 0 | 64,000 |
| 2024-09-06 | 0 | 101,400 | 0 | 33,000 | 0 | 68,400 |
| 2024-08-30 | 0 | 111,100 | 0 | 34,500 | 0 | 76,600 |
| 2024-08-23 | 0 | 104,100 | 0 | 34,200 | 0 | 69,900 |
| 2024-08-16 | 0 | 109,300 | 0 | 38,600 | 0 | 70,700 |
| 2024-08-09 | 0 | 130,900 | 0 | 44,500 | 0 | 86,400 |
| 2024-08-02 | 0 | 142,400 | 0 | 55,500 | 0 | 86,900 |
| 2024-07-26 | 0 | 150,700 | 0 | 58,400 | 0 | 92,300 |
| 2024-07-19 | 0 | 149,500 | 0 | 55,800 | 0 | 93,700 |
| 2024-07-12 | 0 | 139,900 | 0 | 51,500 | 0 | 88,400 |
| 2024-07-05 | 0 | 138,800 | 0 | 56,700 | 0 | 82,100 |
| 2024-06-28 | 0 | 150,300 | 0 | 70,600 | 0 | 79,700 |
| 2024-06-21 | 100 | 141,800 | 100 | 74,200 | 0 | 67,600 |
| 2024-06-14 | 0 | 133,900 | 0 | 67,800 | 0 | 66,100 |
| 2024-06-07 | 0 | 118,200 | 0 | 71,200 | 0 | 47,000 |
| 2024-05-31 | 0 | 116,300 | 0 | 66,600 | 0 | 49,700 |
| 2024-05-24 | 0 | 148,700 | 0 | 88,400 | 0 | 60,300 |
| 2024-05-17 | 0 | 161,400 | 0 | 69,000 | 0 | 92,400 |
| 2024-05-10 | 0 | 87,600 | 0 | 51,700 | 0 | 35,900 |
| 2024-05-02 | 0 | 88,600 | 0 | 51,000 | 0 | 37,600 |
| 2024-04-26 | 0 | 91,900 | 0 | 49,300 | 0 | 42,600 |
| 2024-04-19 | 0 | 94,100 | 0 | 26,700 | 0 | 67,400 |
| 2024-04-12 | 0 | 112,000 | 0 | 46,000 | 0 | 66,000 |
| 2024-04-05 | 0 | 110,600 | 0 | 43,300 | 0 | 67,300 |
| 2024-03-29 | 0 | 99,200 | 0 | 32,100 | 0 | 67,100 |
| 2024-03-22 | 0 | 95,100 | 0 | 27,400 | 0 | 67,700 |
| 2024-03-15 | 0 | 87,800 | 0 | 24,100 | 0 | 63,700 |
| 2024-03-08 | 0 | 100,300 | 0 | 29,000 | 0 | 71,300 |
| 2024-03-01 | 0 | 93,900 | 0 | 29,900 | 0 | 64,000 |
| 2024-02-22 | 0 | 87,700 | 0 | 23,500 | 0 | 64,200 |
| 2024-02-16 | 0 | 93,000 | 0 | 23,300 | 0 | 69,700 |
| 2024-02-09 | 0 | 97,700 | 0 | 27,500 | 0 | 70,200 |
| 2024-02-02 | 0 | 99,300 | 0 | 25,800 | 0 | 73,500 |
| 2024-01-26 | 0 | 108,600 | 0 | 25,400 | 0 | 83,200 |
| 2024-01-19 | 0 | 118,800 | 0 | 23,600 | 0 | 95,200 |
| 2024-01-12 | 0 | 128,900 | 0 | 33,500 | 0 | 95,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241120 | 13:45 | 大同信号 | 特別利益（受取保険金）の計上に関するお知らせ |
| 20241108 | 16:00 | 大同信号 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241018 | 15:50 | 大同信号 | 特別利益（受取保険金）の計上に関するお知らせ |
| 20240809 | 10:00 | 大同信号 | 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及び自己株式取得終了に関するお知らせ |
| 20240808 | 15:00 | 大同信号 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240808 | 15:00 | 大同信号 | 法人税等調整額（損）の計上に関するお知らせ |
| 20240808 | 16:10 | 大同信号 | 自己株式取得の再開及び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 |
| 20240517 | 09:30 | 大同信号 | 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 及び自己株式取得の一時中断に関するお知らせ |
| 20240516 | 15:00 | 大同信号 | 役員等の異動に関するお知らせ |
| 20240516 | 15:00 | 大同信号 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240516 | 15:00 | 大同信号 | 2024年3月期業績予想と決算値との差異及び役員報酬の返上に関するお知らせ |
| 20240516 | 15:00 | 大同信号 | 中期経営計画策定に関するお知らせ |
| 20240516 | 15:00 | 大同信号 | 「株式給付信託（従業員持株会処分型）」の導入（詳細決定）に関するお知らせ |
| 20240516 | 16:15 | 大同信号 | 自己株式の取得枠設定に関するお知らせ |
| 20240516 | 16:15 | 大同信号 | 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 |
| 20240510 | 13:30 | 大同信号 | 特別利益（受取保険金）の計上に関するお知らせ |
| 20240423 | 11:15 | 大同信号 | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240321 | 12:30 | 大同信号 | 「株式給付信託（従業員持株会処分型）」の導入に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6743 | 1 | 大同信号株式会社 | 2024-12-21 22:24:43 |
| 6743 | 2 | 2024/06/27株主総会関連情報「第78期定時株主総会決議ご通知」を掲載しました。 | 2024-06-28 23:36:13 |
| 6743 | 2 | 2024/06/03株主総会関連情報「第78期定時株主総会招集ご通知」を掲載しました。 | 2024-06-21 17:46:47 |
| 6743 | 2 | その他 | 大同信号株式会社 | 2024-06-21 17:41:26 |
| 6743 | 2 | 株主総会関連情報 | 大同信号株式会社 | 2024-06-21 17:41:25 |
| 6743 | 2 | ニュース | 大同信号株式会社 | 2024-06-21 17:41:24 |
| 6743 | 2 | 決算情報 | 大同信号株式会社 | 2024-06-21 17:41:23 |
| 6743 | 2 | 株主・投資家の皆様へ | 大同信号株式会社 | 2024-06-18 08:26:03 |
| 6743 | 2 | IR情報に「役員の人事に関するお知らせ」を掲載しました。 | 2024-06-16 07:11:31 |
| 6743 | 2 | IR情報に「港区景観表彰 景観街づくり賞特別賞を受賞」を掲載しました。 | 2024-06-16 07:11:30 |