| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 725 | 727 | 706 | 710 | 210,600 | -30 | 96% | 98% | 108% | ▼▼ | 99% | 101% | 88% | 89% | 100% |
| 20240726 | 716 | 720 | 700 | 709 | 128,900 | -1 | 100% | 99% | 61% | ▼▼▼ | 100% | 95% | 88% | 89% | 100% |
| 20240729 | 721 | 721 | 712 | 719 | 111,100 | 10 | 101% | 100% | 86% | ▲ | 100% | 93% | 90% | 90% | 102% |
| 20240730 | 710 | 715 | 704 | 707 | 111,300 | -12 | 98% | 100% | 100% | ▼ | 103% | 80% | 90% | 89% | 100% |
| 20240731 | 704 | 723 | 698 | 723 | 133,100 | 16 | 102% | 103% | 120% | ▲ | 97% | 84% | 94% | 91% | 102% |
| 20240801 | 708 | 710 | 681 | 686 | 237,600 | -37 | 95% | 97% | 179% | ▼ | 99% | 88% | 99% | 86% | 100% |
| 20240802 | 672 | 677 | 657 | 662 | 299,900 | -24 | 97% | 99% | 126% | ▼▼ | 91% | 93% | 108% | 83% | 100% |
| 20240805 | 618 | 624 | 562 | 562 | 493,000 | -100 | 85% | 91% | 164% | ▼▼▼ | 96% | 100% | 113% | 70% | 100% |
| 20240806 | 590 | 598 | 554 | 565 | 896,600 | 3 | 101% | 96% | 182% | ▲ | 106% | 107% | 120% | 71% | 101% |
| 20240807 | 556 | 608 | 554 | 592 | 668,100 | 27 | 105% | 106% | 75% | ▲▲ | 98% | 105% | 117% | 74% | 105% |
| 20240808 | 569 | 575 | 550 | 560 | 492,000 | -32 | 95% | 98% | 74% | ▼ | 100% | 109% | 116% | 70% | 100% |
| 20240809 | 575 | 581 | 565 | 577 | 316,300 | 17 | 103% | 100% | 64% | ▲ | 102% | 108% | 115% | 72% | 103% |
| 20240813 | 581 | 594 | 581 | 590 | 245,500 | 13 | 102% | 102% | 78% | ▲▲ | 100% | 105% | 113% | 74% | 105% |
| 20240814 | 591 | 600 | 584 | 593 | 141,000 | 3 | 101% | 100% | 57% | ▲▲▲ | 101% | 105% | 113% | 74% | 106% |
| 20240815 | 591 | 605 | 591 | 599 | 109,500 | 6 | 101% | 101% | 78% | ▲▲▲▲ | 103% | 101% | 109% | 77% | 107% |
| 20240816 | 612 | 629 | 609 | 629 | 158,500 | 30 | 105% | 103% | 145% | ▲▲▲▲▲ | 99% | 101% | 107% | 82% | 112% |
| 20240819 | 619 | 632 | 611 | 615 | 154,200 | -14 | 98% | 99% | 97% | ▼ | 100% | 102% | 107% | 81% | 110% |
| 20240820 | 619 | 624 | 615 | 618 | 90,100 | 3 | 100% | 100% | 58% | ▲ | 101% | 104% | 101% | 81% | 110% |
| 20240821 | 610 | 617 | 608 | 614 | 82,100 | -4 | 99% | 101% | 91% | ▼ | 100% | 103% | 100% | 83% | 110% |
| 20240822 | 615 | 623 | 611 | 616 | 67,900 | 2 | 100% | 100% | 83% | ▲ | 101% | 108% | 100% | 85% | 110% |
| 20240823 | 616 | 624 | 614 | 624 | 86,300 | 8 | 101% | 101% | 127% | ▲▲ | 99% | 104% | 95% | 86% | 111% |
| 20240826 | 641 | 644 | 628 | 632 | 217,400 | 8 | 101% | 99% | 252% | ▲▲▲ | 100% | 105% | 97% | 87% | 113% |
| 20240827 | 633 | 638 | 628 | 636 | 94,100 | 4 | 101% | 100% | 43% | ▲▲▲▲ | 98% | 103% | 98% | 88% | 114% |
| 20240828 | 639 | 639 | 622 | 626 | 110,800 | -10 | 98% | 98% | 118% | ▼ | 106% | 105% | 100% | 87% | 112% |
| 20240829 | 626 | 666 | 625 | 664 | 259,600 | 38 | 106% | 106% | 234% | ▲ | 100% | 92% | 94% | 97% | 119% |
| 20240830 | 666 | 678 | 661 | 667 | 216,600 | 3 | 100% | 100% | 83% | ▲▲ | 98% | 91% | 93% | 100% | 119% |
| 20240902 | 675 | 677 | 653 | 660 | 210,500 | -7 | 99% | 98% | 97% | ▼ | 100% | 93% | 95% | 99% | 118% |
| 20240903 | 660 | 665 | 656 | 660 | 153,500 | 0 | 100% | 100% | 73% | -- | 97% | 95% | 99% | 99% | 118% |
| 20240904 | 633 | 634 | 614 | 614 | 403,600 | -46 | 93% | 97% | 263% | ▼ | 100% | 97% | 103% | 92% | 110% |
| 20240905 | 610 | 624 | 605 | 613 | 206,300 | -1 | 100% | 100% | 51% | ▼▼ | 99% | 95% | 101% | 92% | 109% |
| 20240906 | 620 | 623 | 607 | 616 | 151,400 | 3 | 100% | 99% | 73% | ▲ | 102% | 100% | 106% | 92% | 107% |
| 20240909 | 588 | 599 | 580 | 599 | 202,000 | -17 | 97% | 102% | 133% | ▼ | 99% | 97% | 104% | 90% | 102% |
| 20240910 | 601 | 604 | 591 | 593 | 146,400 | -6 | 99% | 99% | 72% | ▼▼ | 96% | 99% | 105% | 89% | 100% |
| 20240911 | 590 | 593 | 567 | 569 | 267,700 | -24 | 96% | 96% | 183% | ▼▼▼ | 100% | 101% | 106% | 85% | 100% |
| 20240912 | 584 | 589 | 575 | 586 | 194,400 | 17 | 103% | 100% | 73% | ▲ | 99% | 103% | 106% | 88% | 103% |
| 20240913 | 586 | 590 | 580 | 580 | 157,500 | -6 | 99% | 99% | 81% | ▼ | 98% | 103% | 107% | 87% | 102% |
| 20240917 | 588 | 588 | 569 | 579 | 191,900 | -1 | 100% | 98% | 122% | ▼▼ | 101% | 106% | 108% | 87% | 102% |
| 20240918 | 580 | 587 | 575 | 583 | 142,700 | 4 | 101% | 101% | 74% | ▲ | 101% | 106% | 107% | 87% | 102% |
| 20240919 | 589 | 596 | 587 | 592 | 139,300 | 9 | 102% | 101% | 98% | ▲▲ | 100% | 104% | 105% | 89% | 104% |
| 20240920 | 601 | 609 | 598 | 603 | 205,300 | 11 | 102% | 100% | 147% | ▲▲▲ | 99% | 101% | 103% | 90% | 106% |
| 20240924 | 613 | 615 | 604 | 606 | 190,500 | 3 | 100% | 99% | 93% | ▲▲▲▲ | 101% | 99% | 103% | 91% | 107% |
| 20240925 | 610 | 620 | 606 | 615 | 171,200 | 9 | 101% | 101% | 90% | ▲▲▲▲▲ | 101% | 97% | 101% | 92% | 108% |
| 20240926 | 621 | 626 | 616 | 626 | 216,700 | 11 | 102% | 101% | 127% | ▲▲▲▲▲▲ | 100% | 98% | 102% | 94% | 110% |
| 20240927 | 618 | 623 | 614 | 618 | 184,700 | -8 | 99% | 100% | 85% | ▼ | 99% | 101% | 105% | 93% | 109% |
| 20240930 | 600 | 601 | 589 | 593 | 180,000 | -25 | 96% | 99% | 97% | ▼▼ | 101% | 104% | 104% | 89% | 104% |
| 20241001 | 598 | 607 | 596 | 605 | 82,900 | 12 | 102% | 101% | 46% | ▲ | 100% | 104% | 103% | 92% | 106% |
| 20241002 | 599 | 604 | 594 | 598 | 109,300 | -7 | 99% | 100% | 132% | ▼ | 99% | 100% | 101% | 91% | 105% |
| 20241003 | 610 | 614 | 606 | 606 | 117,400 | 8 | 101% | 99% | 107% | ▲ | 99% | 100% | 101% | 97% | 107% |
| 20241004 | 611 | 612 | 605 | 606 | 77,600 | 0 | 100% | 99% | 66% | -- | 101% | 100% | 97% | 97% | 107% |
| 20241007 | 616 | 621 | 613 | 621 | 129,100 | 15 | 102% | 101% | 166% | ▲ | 99% | 102% | 0% | 99% | 109% |
| 20241008 | 614 | 617 | 605 | 608 | 135,800 | -13 | 98% | 99% | 105% | ▼ | 100% | 103% | 0% | 97% | 107% |
| 20241009 | 611 | 617 | 608 | 613 | 162,200 | 5 | 101% | 100% | 119% | ▲ | 100% | 101% | 0% | 98% | 108% |
| 20241010 | 615 | 617 | 609 | 614 | 96,900 | 1 | 100% | 100% | 60% | ▲▲ | 99% | 101% | 0% | 98% | 108% |
| 20241011 | 612 | 615 | 604 | 606 | 119,100 | -8 | 99% | 99% | 123% | ▼ | 101% | 99% | 0% | 97% | 105% |
| 20241015 | 620 | 632 | 616 | 629 | 201,300 | 23 | 104% | 101% | 169% | ▲ | 100% | 99% | 0% | 100% | 109% |
| 20241016 | 619 | 630 | 617 | 621 | 133,000 | -8 | 99% | 100% | 66% | ▼ | 100% | 96% | 0% | 99% | 107% |
| 20241017 | 619 | 624 | 613 | 616 | 155,300 | -5 | 99% | 100% | 117% | ▼▼ | 99% | 0% | 0% | 98% | 106% |
| 20241018 | 615 | 615 | 607 | 608 | 109,200 | -8 | 99% | 99% | 70% | ▼▼▼ | 101% | 0% | 0% | 97% | 103% |
| 20241021 | 608 | 618 | 608 | 615 | 66,600 | 7 | 101% | 101% | 61% | ▲ | 97% | 0% | 0% | 98% | 104% |
| 20241022 | 614 | 614 | 597 | 597 | 158,700 | -18 | 97% | 97% | 238% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 8,900 | 736,300 | 0 | 443,200 | 8,900 | 293,100 |
| 2024-10-11 | 13,500 | 745,800 | 0 | 453,300 | 13,500 | 292,500 |
| 2024-10-04 | 17,300 | 790,000 | 0 | 450,400 | 17,300 | 339,600 |
| 2024-09-27 | 16,400 | 813,600 | 0 | 460,900 | 16,400 | 352,700 |
| 2024-09-20 | 9,200 | 806,300 | 0 | 456,400 | 9,200 | 349,900 |
| 2024-09-13 | 6,300 | 772,200 | 0 | 452,200 | 6,300 | 320,000 |
| 2024-09-06 | 6,200 | 715,000 | 0 | 436,000 | 6,200 | 279,000 |
| 2024-08-30 | 30,500 | 669,900 | 0 | 436,600 | 30,500 | 233,300 |
| 2024-08-23 | 26,500 | 641,600 | 0 | 435,800 | 26,500 | 205,800 |
| 2024-08-16 | 28,500 | 650,500 | 0 | 438,600 | 28,500 | 211,900 |
| 2024-08-09 | 30,100 | 658,500 | 200 | 445,800 | 29,900 | 212,700 |
| 2024-08-02 | 14,700 | 679,800 | 0 | 500,200 | 14,700 | 179,600 |
| 2024-07-26 | 25,700 | 700,600 | 8,000 | 521,100 | 17,700 | 179,500 |
| 2024-07-19 | 32,300 | 703,700 | 8,000 | 520,200 | 24,300 | 183,500 |
| 2024-07-12 | 36,100 | 759,300 | 8,000 | 529,700 | 28,100 | 229,600 |
| 2024-07-05 | 29,400 | 810,100 | 8,000 | 559,000 | 21,400 | 251,100 |
| 2024-06-28 | 24,400 | 744,700 | 8,000 | 505,500 | 16,400 | 239,200 |
| 2024-06-21 | 30,000 | 773,100 | 8,000 | 545,800 | 22,000 | 227,300 |
| 2024-06-14 | 23,500 | 688,300 | 8,000 | 469,100 | 15,500 | 219,200 |
| 2024-06-07 | 24,300 | 688,500 | 8,000 | 456,600 | 16,300 | 231,900 |
| 2024-05-31 | 35,400 | 660,700 | 8,000 | 450,500 | 27,400 | 210,200 |
| 2024-05-24 | 26,200 | 674,500 | 0 | 466,900 | 26,200 | 207,600 |
| 2024-05-17 | 29,100 | 676,200 | 0 | 473,400 | 29,100 | 202,800 |
| 2024-05-10 | 23,100 | 627,300 | 0 | 467,800 | 23,100 | 159,500 |
| 2024-05-02 | 30,600 | 628,600 | 0 | 465,100 | 30,600 | 163,500 |
| 2024-04-26 | 47,100 | 648,000 | 0 | 465,000 | 47,100 | 183,000 |
| 2024-04-19 | 19,400 | 704,000 | 0 | 492,700 | 19,400 | 211,300 |
| 2024-04-12 | 19,300 | 649,600 | 0 | 441,500 | 19,300 | 208,100 |
| 2024-04-05 | 18,800 | 636,600 | 0 | 426,600 | 18,800 | 210,000 |
| 2024-03-29 | 21,300 | 612,700 | 0 | 425,900 | 21,300 | 186,800 |
| 2024-03-22 | 27,300 | 603,300 | 0 | 436,900 | 27,300 | 166,400 |
| 2024-03-15 | 26,800 | 615,400 | 0 | 425,600 | 26,800 | 189,800 |
| 2024-03-08 | 28,700 | 634,400 | 0 | 453,200 | 28,700 | 181,200 |
| 2024-03-01 | 53,500 | 627,000 | 300 | 452,100 | 53,200 | 174,900 |
| 2024-02-22 | 48,500 | 561,300 | 300 | 401,900 | 48,200 | 159,400 |
| 2024-02-16 | 55,100 | 605,200 | 300 | 405,000 | 54,800 | 200,200 |
| 2024-02-09 | 63,000 | 630,000 | 400 | 451,300 | 62,600 | 178,700 |
| 2024-02-02 | 67,100 | 599,600 | 500 | 409,400 | 66,600 | 190,200 |
| 2024-01-26 | 70,400 | 583,300 | 400 | 411,700 | 70,000 | 171,600 |
| 2024-01-19 | 78,000 | 566,400 | 400 | 403,400 | 77,600 | 163,000 |
| 2024-01-12 | 67,000 | 627,200 | 400 | 485,000 | 66,600 | 142,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-27 | Nomura International plc | 275,353 | 0.76% | ▲ | 38,963 | 618 | 623 | 614 | 618 | 184,700 |
| 2024-09-26 | Nomura International plc | 236,390 | 0.65% | ▲ | 45,604 | 621 | 626 | 616 | 626 | 216,700 |
| 2024-09-25 | Nomura International plc | 190,786 | 0.52% | ▲ | 610 | 620 | 606 | 615 | 171,200 | |
| 2024-09-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 178,368 | 0.49% | ▼ | -36,800 | 584 | 589 | 575 | 586 | 194,400 |
| 2024-09-11 | Nomura International plc | 186,665 | 0.51% | ▲ | 13,106 | 590 | 593 | 567 | 569 | 267,700 |
| 2024-09-05 | Nomura International plc | 173,559 | 0.47% | ▼ | -16,477 | 610 | 624 | 605 | 613 | 206,300 |
| 2024-09-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 215,168 | 0.59% | ▼ | 660 | 665 | 656 | 660 | 153,500 | |
| 2024-08-19 | Nomura International plc | 190,036 | 0.52% | ▲ | 10,004 | 619 | 632 | 611 | 615 | 154,200 |
| 2024-08-16 | Nomura International plc | 180,032 | 0.49% | ▼ | -8,374 | 612 | 629 | 609 | 629 | 158,500 |
| 2024-08-15 | Nomura International plc | 188,406 | 0.52% | ▲ | 8,425 | 591 | 605 | 591 | 599 | 109,500 |
| 2024-08-14 | Nomura International plc | 179,981 | 0.49% | ▼ | -27,474 | 591 | 600 | 584 | 593 | 141,000 |
| 2024-08-07 | Nomura International plc | 207,455 | 0.57% | ▼ | -131,894 | 556 | 608 | 554 | 592 | 668,100 |
| 2024-08-06 | Nomura International plc | 339,349 | 0.93% | ▼ | -115,987 | 590 | 598 | 554 | 565 | 896,600 |
| 2024-08-05 | Nomura International plc | 455,336 | 1.25% | ▼ | 618 | 624 | 562 | 562 | 493,000 | |
| 2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 207,768 | 0.57% | ▼ | -10,000 | 672 | 677 | 657 | 662 | 299,900 |
| 2024-07-22 | Nomura International plc | 509,113 | 1.40% | ▲ | 14,275 | 762 | 770 | 754 | 756 | 114,500 |
| 2024-07-10 | Nomura International plc | 494,838 | 1.36% | ▼ | -12,985 | 752 | 756 | 743 | 753 | 153,500 |
| 2024-07-09 | Nomura International plc | 507,823 | 1.40% | ▲ | 20,935 | 761 | 776 | 756 | 756 | 253,100 |
| 2024-07-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 217,768 | 0.60% | ▲ | 23,800 | 750 | 760 | 746 | 751 | 147,000 |
| 2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 193,968 | 0.53% | ▲ | 82,668 | 722 | 744 | 720 | 738 | 278,400 |
| 2024-07-01 | Nomura International plc | 486,888 | 1.34% | ▲ | 25,988 | 711 | 716 | 703 | 708 | 155,900 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 61,362 | 0.16% | ▼ | -180,850 | 711 | 722 | 709 | 714 | 182,300 |
| 2024-06-26 | モルガン・スタンレーMUFG証券株式会社 | 242,212 | 0.66% | ▲ | 63,201 | 728 | 728 | 712 | 716 | 227,900 |
| 2024-06-25 | Nomura International plc | 460,900 | 1.27% | ▲ | 215,211 | 716 | 741 | 711 | 733 | 248,500 |
| 2024-06-24 | Nomura International plc | 245,689 | 0.67% | ▲ | 43,408 | 727 | 730 | 713 | 718 | 344,600 |
| 2024-06-21 | Nomura International plc | 202,281 | 0.55% | ▲ | 26,368 | 731 | 749 | 726 | 727 | 395,300 |
| 2024-05-28 | GOLDMAN SACHS INTERNATIONAL | 179,689 | 0.49% | ▼ | -3,100 | 696 | 707 | 691 | 691 | 140,900 |
| 2024-05-24 | GOLDMAN SACHS INTERNATIONAL | 182,789 | 0.50% | ▲ | 8,000 | 690 | 699 | 681 | 694 | 149,300 |
| 2024-03-08 | Nomura International plc | 175,913 | 0.48% | ▼ | -41,224 | 797 | 825 | 796 | 822 | 290,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | 大真空 | 剰余金の配当（第2四半期末配当）に関するお知らせ |
| 20240805 | 15:20 | 大真空 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240513 | 15:20 | 大真空 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240513 | 15:20 | 大真空 | 新中期経営計画「第二中期経営計画 基盤確立」策定 のお知らせ |
| 20240513 | 15:20 | 大真空 | 本社工場建設のお知らせ |
| 20240424 | 16:00 | 大真空 | 業績予想の修正に関するお知らせ |
| 20240412 | 17:30 | 大真空 | 代表取締役の異動および役員人事に関するお知らせ |
| 20240205 | 15:20 | 大真空 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UDTI | 350 | 2024-09-20 09:11 | 株式会社大真空 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100U8VC | 350 | 2024-08-21 09:22 | 株式会社大真空 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100U3NX | 350 | 2024-07-29 14:12 | 株式会社大真空 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100U2L4 | 350 | 2024-07-19 09:15 | 株式会社大真空 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100T79R | 350 | 2024-04-04 09:22 | 株式会社大真空 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100SXZZ | 350 | 2024-02-22 10:55 | 株式会社大真空 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100SX32 | 350 | 2024-02-21 09:31 | 株式会社大真空 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6962 | 1 | DAISHINKU CORP. | 2024-10-23 06:26:00 |
| 6962 | 2 | 投資家情報 | 株式会社大真空 | 2024-06-15 13:05:16 |
| 6962 | 2 | 電子公告 | 株式会社大真空 | 2024-06-15 13:05:03 |
| 6962 | 3 | Notice Regarding Payment of Dividend from Retained Earnings (for the second quarter of the fiscal ye | 2024-10-12 01:29:30 |
| 6962 | 3 | Notice Regarding Relocation of Nagoya Sales Office | DAISHINKU CORP. | 2024-09-25 02:28:39 |
| 6962 | 3 | Notice Regarding Relocation of Headquarters | DAISHINKU CORP. | 2024-09-12 16:29:39 |
| 6962 | 3 | Uploaded “KDS New Wave” [Story-19] To overcome the valley of death | DAISHINKU CORP. | 2024-08-26 11:30:06 |
| 6962 | 3 | Uploaded “KDS New Wave” [Story-18] Realization of “small, lightweight, and inexpensive products” | D | 2024-08-06 12:29:08 |
| 6962 | 3 | Summary of Financial Results for the First Quarter Ended Jun. 30, 2024 | DAISHINKU CORP. | 2024-08-05 23:30:04 |
| 6962 | 3 | Development of Tuning Fork Crystal Resonators with Superior Shock Resistance | DAISHINKU CORP. | 2024-08-05 23:30:02 |