| 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 | 845 | 845 | 821 | 834 | 92,000 | -2 | 100% | 99% | 215% | ▼▼ | 97% | 103% | 98% | 95% | 100% |
| 20240726 | 845 | 845 | 823 | 823 | 22,200 | -11 | 99% | 97% | 24% | ▼▼▼ | 102% | 105% | 100% | 94% | 100% |
| 20240729 | 829 | 864 | 827 | 848 | 50,600 | 25 | 103% | 102% | 228% | ▲ | 100% | 95% | 99% | 96% | 103% |
| 20240730 | 847 | 859 | 833 | 851 | 31,500 | 3 | 100% | 100% | 62% | ▲▲ | 102% | 79% | 99% | 97% | 103% |
| 20240731 | 851 | 876 | 845 | 870 | 42,800 | 19 | 102% | 102% | 136% | ▲▲▲ | 100% | 83% | 97% | 99% | 106% |
| 20240801 | 870 | 870 | 853 | 867 | 35,600 | -3 | 100% | 100% | 83% | ▼ | 96% | 86% | 100% | 100% | 105% |
| 20240802 | 837 | 862 | 797 | 804 | 100,400 | -63 | 93% | 96% | 282% | ▼▼ | 86% | 104% | 111% | 92% | 100% |
| 20240805 | 759 | 769 | 654 | 654 | 124,200 | -150 | 81% | 86% | 124% | ▼▼▼ | 99% | 118% | 124% | 75% | 100% |
| 20240806 | 680 | 712 | 666 | 676 | 113,600 | 22 | 103% | 99% | 91% | ▲ | 106% | 118% | 123% | 78% | 103% |
| 20240807 | 682 | 726 | 677 | 723 | 126,800 | 47 | 107% | 106% | 112% | ▲▲ | 102% | 115% | 120% | 83% | 111% |
| 20240808 | 700 | 742 | 699 | 713 | 47,800 | -10 | 99% | 102% | 38% | ▼ | 103% | 107% | 109% | 82% | 109% |
| 20240809 | 773 | 796 | 747 | 793 | 74,000 | 80 | 111% | 103% | 155% | ▲ | 99% | 102% | 104% | 91% | 121% |
| 20240813 | 808 | 816 | 794 | 801 | 27,100 | 8 | 101% | 99% | 37% | ▲▲ | 100% | 103% | 104% | 92% | 122% |
| 20240814 | 805 | 818 | 798 | 806 | 30,100 | 5 | 101% | 100% | 111% | ▲▲▲ | 99% | 102% | 103% | 93% | 123% |
| 20240815 | 810 | 817 | 790 | 798 | 30,200 | -8 | 99% | 99% | 100% | ▼ | 102% | 102% | 103% | 92% | 122% |
| 20240816 | 811 | 844 | 811 | 827 | 46,000 | 29 | 104% | 102% | 152% | ▲ | 100% | 100% | 101% | 95% | 126% |
| 20240819 | 827 | 839 | 820 | 828 | 21,200 | 1 | 100% | 100% | 46% | ▲▲ | 100% | 99% | 101% | 95% | 127% |
| 20240820 | 830 | 835 | 817 | 830 | 26,000 | 2 | 100% | 100% | 123% | ▲▲▲ | 100% | 102% | 99% | 95% | 127% |
| 20240821 | 825 | 826 | 815 | 826 | 8,500 | -4 | 100% | 100% | 33% | ▼ | 100% | 102% | 99% | 95% | 126% |
| 20240822 | 826 | 826 | 813 | 824 | 14,200 | -2 | 100% | 100% | 167% | ▼▼ | 99% | 100% | 96% | 95% | 126% |
| 20240823 | 833 | 833 | 818 | 823 | 12,900 | -1 | 100% | 99% | 91% | ▼▼▼ | 99% | 100% | 96% | 95% | 126% |
| 20240826 | 823 | 826 | 818 | 818 | 8,700 | -5 | 99% | 99% | 67% | ▼▼▼▼ | 103% | 101% | 96% | 94% | 125% |
| 20240827 | 820 | 841 | 820 | 841 | 29,700 | 23 | 103% | 103% | 341% | ▲ | 99% | 99% | 94% | 97% | 129% |
| 20240828 | 842 | 842 | 819 | 830 | 9,500 | -11 | 99% | 99% | 32% | ▼ | 100% | 102% | 96% | 95% | 127% |
| 20240829 | 824 | 830 | 820 | 820 | 7,200 | -10 | 99% | 100% | 76% | ▼▼ | 100% | 99% | 96% | 95% | 125% |
| 20240830 | 821 | 832 | 821 | 825 | 5,800 | 5 | 101% | 100% | 81% | ▲ | 99% | 98% | 95% | 98% | 126% |
| 20240902 | 830 | 830 | 824 | 824 | 9,800 | -1 | 100% | 99% | 169% | ▼ | 101% | 96% | 95% | 98% | 126% |
| 20240903 | 828 | 840 | 822 | 837 | 17,700 | 13 | 102% | 101% | 181% | ▲ | 100% | 96% | 96% | 100% | 124% |
| 20240904 | 819 | 831 | 810 | 815 | 18,600 | -22 | 97% | 100% | 105% | ▼ | 102% | 97% | 98% | 97% | 114% |
| 20240905 | 800 | 830 | 791 | 815 | 20,400 | 0 | 100% | 102% | 110% | -- | 98% | 96% | 95% | 97% | 114% |
| 20240906 | 816 | 816 | 795 | 796 | 9,300 | -19 | 98% | 98% | 46% | ▼ | 101% | 101% | 99% | 95% | 100% |
| 20240909 | 781 | 792 | 771 | 785 | 9,800 | -11 | 99% | 101% | 105% | ▼▼ | 99% | 100% | 99% | 93% | 100% |
| 20240910 | 785 | 789 | 771 | 778 | 4,800 | -7 | 99% | 99% | 49% | ▼▼▼ | 97% | 99% | 98% | 93% | 100% |
| 20240911 | 790 | 798 | 765 | 769 | 13,800 | -9 | 99% | 97% | 288% | ▼▼▼▼ | 101% | 102% | 100% | 91% | 100% |
| 20240912 | 772 | 793 | 772 | 781 | 4,700 | 12 | 102% | 101% | 34% | ▲ | 99% | 99% | 97% | 93% | 102% |
| 20240913 | 792 | 799 | 777 | 786 | 9,700 | 5 | 101% | 99% | 206% | ▲▲ | 98% | 99% | 98% | 93% | 102% |
| 20240917 | 789 | 794 | 768 | 775 | 14,300 | -11 | 99% | 98% | 147% | ▼ | 100% | 99% | 99% | 92% | 101% |
| 20240918 | 780 | 790 | 775 | 780 | 6,800 | 5 | 101% | 100% | 48% | ▲ | 101% | 99% | 99% | 93% | 101% |
| 20240919 | 781 | 796 | 781 | 788 | 9,500 | 8 | 101% | 101% | 140% | ▲▲ | 99% | 99% | 98% | 94% | 102% |
| 20240920 | 785 | 795 | 780 | 780 | 31,100 | -8 | 99% | 99% | 327% | ▼ | 98% | 99% | 98% | 93% | 101% |
| 20240924 | 785 | 786 | 768 | 772 | 33,400 | -8 | 99% | 98% | 107% | ▼▼ | 99% | 98% | 99% | 92% | 100% |
| 20240925 | 781 | 785 | 750 | 774 | 44,500 | 2 | 100% | 99% | 133% | ▲ | 99% | 98% | 99% | 92% | 101% |
| 20240926 | 782 | 790 | 772 | 774 | 16,700 | 0 | 100% | 99% | 38% | -- | 100% | 98% | 100% | 92% | 101% |
| 20240927 | 775 | 782 | 762 | 777 | 18,500 | 3 | 100% | 100% | 111% | ▲ | 100% | 100% | 102% | 93% | 101% |
| 20240930 | 760 | 765 | 750 | 761 | 28,200 | -16 | 98% | 100% | 152% | ▼ | 101% | 101% | 102% | 91% | 100% |
| 20241001 | 759 | 771 | 755 | 767 | 12,400 | 6 | 101% | 101% | 44% | ▲ | 99% | 100% | 100% | 92% | 101% |
| 20241002 | 767 | 772 | 755 | 760 | 13,300 | -7 | 99% | 99% | 107% | ▼ | 99% | 100% | 99% | 91% | 100% |
| 20241003 | 768 | 770 | 758 | 762 | 16,100 | 2 | 100% | 99% | 121% | ▲ | 100% | 101% | 100% | 93% | 100% |
| 20241004 | 761 | 767 | 761 | 763 | 6,400 | 1 | 100% | 100% | 40% | ▲▲ | 100% | 101% | 98% | 94% | 100% |
| 20241007 | 767 | 772 | 760 | 768 | 47,000 | 5 | 101% | 100% | 734% | ▲▲▲ | 100% | 101% | 0% | 96% | 101% |
| 20241008 | 765 | 770 | 761 | 762 | 23,900 | -6 | 99% | 100% | 51% | ▼ | 101% | 101% | 0% | 97% | 100% |
| 20241009 | 766 | 777 | 766 | 771 | 10,800 | 9 | 101% | 101% | 45% | ▲ | 99% | 100% | 0% | 98% | 101% |
| 20241010 | 774 | 774 | 765 | 770 | 3,100 | -1 | 100% | 99% | 29% | ▼ | 101% | 100% | 0% | 98% | 101% |
| 20241011 | 767 | 775 | 766 | 771 | 12,800 | 1 | 100% | 101% | 413% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20241015 | 772 | 777 | 766 | 770 | 16,200 | -1 | 100% | 100% | 127% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20241016 | 770 | 773 | 763 | 772 | 20,900 | 2 | 100% | 100% | 129% | ▲ | 100% | 97% | 0% | 98% | 102% |
| 20241017 | 769 | 773 | 766 | 767 | 7,400 | -5 | 99% | 100% | 35% | ▼ | 99% | 0% | 0% | 97% | 101% |
| 20241018 | 767 | 767 | 763 | 763 | 8,100 | -4 | 99% | 99% | 109% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 763 | 765 | 758 | 760 | 8,400 | -3 | 100% | 100% | 104% | ▼▼▼ | 98% | 0% | 0% | 97% | 100% |
| 20241022 | 760 | 761 | 745 | 748 | 25,600 | -12 | 98% | 98% | 305% | ▼▼▼▼ | % | % | % | 96% | 100% |
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 | 0 | 611,600 | 0 | 431,400 | 0 | 180,200 |
| 2024-10-11 | 0 | 616,200 | 0 | 429,300 | 0 | 186,900 |
| 2024-10-04 | 0 | 651,000 | 0 | 419,200 | 0 | 231,800 |
| 2024-09-27 | 0 | 640,600 | 0 | 412,200 | 0 | 228,400 |
| 2024-09-20 | 0 | 621,200 | 0 | 409,000 | 0 | 212,200 |
| 2024-09-13 | 0 | 911,700 | 0 | 700,800 | 0 | 210,900 |
| 2024-09-06 | 0 | 909,500 | 0 | 697,100 | 0 | 212,400 |
| 2024-08-30 | 0 | 908,500 | 0 | 696,200 | 0 | 212,300 |
| 2024-08-23 | 0 | 909,200 | 0 | 701,800 | 0 | 207,400 |
| 2024-08-16 | 0 | 902,800 | 0 | 697,100 | 0 | 205,700 |
| 2024-08-09 | 0 | 891,000 | 0 | 686,500 | 0 | 204,500 |
| 2024-08-02 | 0 | 884,700 | 0 | 657,300 | 0 | 227,400 |
| 2024-07-26 | 0 | 903,200 | 0 | 656,200 | 0 | 247,000 |
| 2024-07-19 | 0 | 889,600 | 0 | 605,000 | 0 | 284,600 |
| 2024-07-12 | 0 | 870,900 | 0 | 570,800 | 0 | 300,100 |
| 2024-07-05 | 0 | 869,200 | 0 | 556,600 | 0 | 312,600 |
| 2024-06-28 | 0 | 854,300 | 0 | 526,400 | 0 | 327,900 |
| 2024-06-21 | 0 | 861,900 | 0 | 520,700 | 0 | 341,200 |
| 2024-06-14 | 0 | 857,800 | 0 | 509,600 | 0 | 348,200 |
| 2024-06-07 | 0 | 849,900 | 0 | 500,000 | 0 | 349,900 |
| 2024-05-31 | 0 | 857,800 | 0 | 455,100 | 0 | 402,700 |
| 2024-05-24 | 0 | 854,500 | 0 | 442,500 | 0 | 412,000 |
| 2024-05-17 | 0 | 816,900 | 0 | 407,200 | 0 | 409,700 |
| 2024-05-10 | 0 | 834,800 | 0 | 365,300 | 0 | 469,500 |
| 2024-05-02 | 0 | 910,600 | 0 | 453,100 | 0 | 457,500 |
| 2024-04-26 | 0 | 911,800 | 0 | 454,100 | 0 | 457,700 |
| 2024-04-19 | 0 | 980,200 | 0 | 566,300 | 0 | 413,900 |
| 2024-04-12 | 0 | 972,600 | 0 | 599,800 | 0 | 372,800 |
| 2024-04-05 | 0 | 942,500 | 0 | 589,800 | 0 | 352,700 |
| 2024-03-29 | 0 | 1,002,000 | 0 | 609,800 | 0 | 392,200 |
| 2024-03-22 | 0 | 961,600 | 0 | 571,900 | 0 | 389,700 |
| 2024-03-15 | 0 | 983,500 | 0 | 557,300 | 0 | 426,200 |
| 2024-03-08 | 0 | 972,300 | 0 | 530,200 | 0 | 442,100 |
| 2024-03-01 | 0 | 979,800 | 0 | 549,000 | 0 | 430,800 |
| 2024-02-22 | 0 | 984,400 | 0 | 547,300 | 0 | 437,100 |
| 2024-02-16 | 0 | 978,400 | 0 | 537,000 | 0 | 441,400 |
| 2024-02-09 | 0 | 1,001,900 | 0 | 537,200 | 0 | 464,700 |
| 2024-02-02 | 0 | 865,300 | 0 | 512,600 | 0 | 352,700 |
| 2024-01-26 | 0 | 825,200 | 0 | 486,300 | 0 | 338,900 |
| 2024-01-19 | 0 | 760,100 | 0 | 481,600 | 0 | 278,500 |
| 2024-01-12 | 0 | 700,600 | 0 | 442,300 | 0 | 258,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240816 | 15:00 | 大興電通 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240816 | 15:00 | 大興電通 | 従業員持株会を通じた当社従業員への譲渡制限付株式付与制度に基づく自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240719 | 15:00 | 大興電通 | 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 |
| 20240719 | 15:00 | 大興電通 | 当社子会社の取締役に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240621 | 15:00 | 大興電通 | 当社子会社の取締役に対する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 |
| 20240527 | 13:00 | 大興電通 | 2024年3月期 決算説明会資料 |
| 20240308 | 15:00 | 大興電通 | 代表取締役および役員の異動に関するお知らせ |
| 20240304 | 15:00 | 大興電通 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240205 | 15:00 | 大興電通 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8023 | 1 | 【公式】大興電子通信株式会社 | 大興電子通信株式会社は情報サービスを通して「価値ある仕組み」を創造することで、社会の発展に貢献します。 | 2024-10-23 03:22:48 |
| 8023 | 2 | 2024.06.19お知らせ定時株主総会決議ご通知の郵送廃止のお知らせ | 2024-06-21 19:46:26 |
| 8023 | 2 | IRに関するお問い合わせ | 大興電子通信株式会社 | 2024-06-19 08:26:43 |
| 8023 | 2 | 2024年5月27日 機関投資家向け「2024年３月期決算」説明会 | IRニュース | 大興電子通信株式会社 | 2024-06-18 09:21:17 |
| 8023 | 2 | IRニュース | 大興電子通信株式会社 | 2024-06-18 09:21:15 |
| 8023 | 2 | よくあるご質問 | 大興電子通信株式会社 | 2024-06-15 03:57:02 |
| 8023 | 2 | サイトのご利用について | 大興電子通信株式会社 | 2024-06-15 03:57:01 |
| 8023 | 2 | 電子公告 | 大興電子通信株式会社 | 2024-06-15 03:56:59 |
| 8023 | 2 | 株式事務のご案内 | 大興電子通信株式会社 | 2024-06-15 03:56:58 |
| 8023 | 2 | 株式の状況 | 大興電子通信株式会社 | 2024-06-15 03:56:57 |