| 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 | 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% | 99% | 94% | 100% |
| 20241007 | 767 | 772 | 760 | 768 | 47,000 | 5 | 101% | 100% | 734% | ▲▲▲ | 100% | 101% | 100% | 96% | 101% |
| 20241008 | 765 | 770 | 761 | 762 | 23,900 | -6 | 99% | 100% | 51% | ▼ | 101% | 101% | 102% | 97% | 100% |
| 20241009 | 766 | 777 | 766 | 771 | 10,800 | 9 | 101% | 101% | 45% | ▲ | 99% | 100% | 101% | 98% | 101% |
| 20241010 | 774 | 774 | 765 | 770 | 3,100 | -1 | 100% | 99% | 29% | ▼ | 101% | 100% | 102% | 98% | 101% |
| 20241011 | 767 | 775 | 766 | 771 | 12,800 | 1 | 100% | 101% | 413% | ▲ | 100% | 99% | 102% | 98% | 101% |
| 20241015 | 772 | 777 | 766 | 770 | 16,200 | -1 | 100% | 100% | 127% | ▼ | 100% | 99% | 104% | 98% | 101% |
| 20241016 | 770 | 773 | 763 | 772 | 20,900 | 2 | 100% | 100% | 129% | ▲ | 100% | 97% | 104% | 98% | 102% |
| 20241017 | 769 | 773 | 766 | 767 | 7,400 | -5 | 99% | 100% | 35% | ▼ | 99% | 97% | 106% | 97% | 101% |
| 20241018 | 767 | 767 | 763 | 763 | 8,100 | -4 | 99% | 99% | 109% | ▼▼ | 100% | 96% | 108% | 97% | 100% |
| 20241021 | 763 | 765 | 758 | 760 | 8,400 | -3 | 100% | 100% | 104% | ▼▼▼ | 98% | 97% | 110% | 97% | 100% |
| 20241022 | 760 | 761 | 745 | 748 | 25,600 | -12 | 98% | 98% | 305% | ▼▼▼▼ | 100% | 101% | 112% | 96% | 100% |
| 20241023 | 746 | 750 | 742 | 743 | 8,200 | -5 | 99% | 100% | 32% | ▼▼▼▼▼ | 100% | 102% | 113% | 96% | 100% |
| 20241024 | 738 | 743 | 736 | 736 | 10,500 | -7 | 99% | 100% | 128% | ▼▼▼▼▼▼ | 97% | 100% | 111% | 95% | 100% |
| 20241025 | 748 | 748 | 723 | 728 | 23,800 | -8 | 99% | 97% | 227% | ▼▼▼▼▼▼▼ | 102% | 104% | 116% | 94% | 100% |
| 20241028 | 723 | 747 | 723 | 737 | 11,600 | 9 | 101% | 102% | 49% | ▲ | 102% | 103% | 114% | 95% | 101% |
| 20241029 | 738 | 750 | 731 | 750 | 15,300 | 13 | 102% | 102% | 132% | ▲▲ | 99% | 101% | 112% | 97% | 103% |
| 20241030 | 753 | 753 | 742 | 746 | 4,500 | -4 | 99% | 99% | 29% | ▼ | 100% | 104% | 115% | 97% | 102% |
| 20241031 | 748 | 754 | 740 | 746 | 6,200 | 0 | 100% | 100% | 138% | -- | 101% | 105% | 116% | 97% | 102% |
| 20241101 | 743 | 752 | 743 | 752 | 4,800 | 6 | 101% | 101% | 77% | ▲ | 101% | 104% | 115% | 97% | 103% |
| 20241105 | 755 | 763 | 755 | 760 | 16,200 | 8 | 101% | 101% | 338% | ▲▲ | 100% | 103% | 115% | 98% | 104% |
| 20241106 | 761 | 778 | 759 | 764 | 28,200 | 4 | 101% | 100% | 174% | ▲▲▲ | 101% | 104% | 113% | 99% | 105% |
| 20241107 | 771 | 781 | 768 | 779 | 20,800 | 15 | 102% | 101% | 74% | ▲▲▲▲ | 100% | 103% | 112% | 100% | 107% |
| 20241108 | 777 | 785 | 760 | 780 | 44,600 | 1 | 100% | 100% | 214% | ▲▲▲▲▲ | 100% | 104% | 111% | 100% | 107% |
| 20241111 | 784 | 790 | 778 | 786 | 46,700 | 6 | 101% | 100% | 105% | ▲▲▲▲▲▲ | 103% | 109% | 115% | 100% | 108% |
| 20241112 | 756 | 791 | 756 | 781 | 134,900 | -5 | 99% | 103% | 289% | ▼ | 102% | 106% | 111% | 99% | 107% |
| 20241113 | 785 | 823 | 785 | 798 | 100,000 | 17 | 102% | 102% | 74% | ▲ | 100% | 104% | 109% | 100% | 110% |
| 20241114 | 798 | 803 | 798 | 800 | 147,100 | 2 | 100% | 100% | 147% | ▲▲ | 102% | 102% | 109% | 100% | 110% |
| 20241115 | 800 | 816 | 797 | 816 | 94,200 | 16 | 102% | 102% | 64% | ▲▲▲ | 101% | 101% | 106% | 100% | 112% |
| 20241118 | 820 | 834 | 816 | 827 | 33,000 | 11 | 101% | 101% | 35% | ▲▲▲▲ | 99% | 100% | 104% | 100% | 114% |
| 20241119 | 842 | 844 | 827 | 833 | 54,800 | 6 | 101% | 99% | 166% | ▲▲▲▲▲ | 99% | 102% | 105% | 100% | 114% |
| 20241120 | 826 | 835 | 816 | 816 | 26,700 | -17 | 98% | 99% | 49% | ▼ | 99% | 102% | 105% | 98% | 112% |
| 20241121 | 823 | 831 | 814 | 814 | 20,700 | -2 | 100% | 99% | 78% | ▼▼ | 101% | 104% | 104% | 98% | 112% |
| 20241122 | 824 | 830 | 816 | 830 | 19,800 | 16 | 102% | 101% | 96% | ▲ | 100% | 102% | 101% | 100% | 114% |
| 20241125 | 840 | 841 | 829 | 839 | 17,800 | 9 | 101% | 100% | 90% | ▲▲ | 100% | 103% | 100% | 100% | 114% |
| 20241126 | 844 | 861 | 840 | 843 | 41,100 | 4 | 100% | 100% | 231% | ▲▲▲ | 100% | 103% | 100% | 100% | 113% |
| 20241127 | 843 | 848 | 835 | 843 | 34,500 | 0 | 100% | 100% | 84% | -- | 102% | 104% | 100% | 100% | 113% |
| 20241128 | 842 | 870 | 840 | 860 | 73,300 | 17 | 102% | 102% | 212% | ▲ | 99% | 101% | 98% | 100% | 115% |
| 20241129 | 865 | 865 | 846 | 859 | 35,700 | -1 | 100% | 99% | 49% | ▼ | 101% | 101% | 98% | 100% | 114% |
| 20241202 | 859 | 868 | 848 | 867 | 27,400 | 8 | 101% | 101% | 77% | ▲ | 101% | 99% | 97% | 100% | 114% |
| 20241203 | 867 | 876 | 864 | 872 | 22,400 | 5 | 101% | 101% | 82% | ▲▲ | 100% | 97% | 96% | 100% | 114% |
| 20241204 | 871 | 872 | 861 | 871 | 17,100 | -1 | 100% | 100% | 76% | ▼ | 99% | 96% | 96% | 100% | 112% |
| 20241205 | 871 | 871 | 858 | 864 | 9,100 | -7 | 99% | 99% | 53% | ▼▼ | 98% | 96% | 94% | 99% | 111% |
| 20241206 | 872 | 872 | 846 | 855 | 26,400 | -9 | 99% | 98% | 290% | ▼▼▼ | 98% | 98% | 0% | 98% | 109% |
| 20241209 | 858 | 858 | 841 | 845 | 25,100 | -10 | 99% | 98% | 95% | ▼▼▼▼ | 99% | 100% | 0% | 97% | 108% |
| 20241210 | 846 | 847 | 829 | 837 | 36,400 | -8 | 99% | 99% | 145% | ▼▼▼▼▼ | 100% | 100% | 0% | 96% | 105% |
| 20241211 | 837 | 846 | 833 | 833 | 16,800 | -4 | 100% | 100% | 46% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 96% | 104% |
| 20241212 | 833 | 838 | 818 | 833 | 74,300 | 0 | 100% | 100% | 442% | -- | 102% | 101% | 0% | 96% | 102% |
| 20241213 | 828 | 845 | 823 | 845 | 15,400 | 12 | 101% | 102% | 21% | ▲ | 99% | 99% | 0% | 97% | 104% |
| 20241216 | 848 | 848 | 838 | 838 | 15,200 | -7 | 99% | 99% | 99% | ▼ | 100% | 98% | 0% | 96% | 103% |
| 20241217 | 832 | 840 | 831 | 831 | 16,700 | -7 | 99% | 100% | 110% | ▼▼ | 101% | 0% | 0% | 95% | 102% |
| 20241218 | 831 | 842 | 831 | 837 | 15,500 | 6 | 101% | 101% | 93% | ▲ | 101% | 0% | 0% | 96% | 103% |
| 20241219 | 828 | 843 | 828 | 836 | 15,000 | -1 | 100% | 101% | 97% | ▼ | 98% | 0% | 0% | 96% | 101% |
| 20241220 | 832 | 841 | 818 | 818 | 15,300 | -18 | 98% | 98% | 102% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 100 | 440,800 | 100 | 308,500 | 0 | 132,300 |
| 2024-12-06 | 0 | 481,300 | 0 | 308,100 | 0 | 173,200 |
| 2024-11-29 | 0 | 487,600 | 0 | 313,300 | 0 | 174,300 |
| 2024-11-22 | 0 | 516,200 | 0 | 307,900 | 0 | 208,300 |
| 2024-11-15 | 0 | 557,400 | 0 | 348,900 | 0 | 208,500 |
| 2024-11-08 | 0 | 629,900 | 0 | 434,800 | 0 | 195,100 |
| 2024-11-01 | 0 | 611,200 | 0 | 442,000 | 0 | 169,200 |
| 2024-10-25 | 0 | 615,500 | 0 | 441,500 | 0 | 174,000 |
| 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 |
|---|---|---|---|
| 20241204 | 15:30 | 大興電通 | 自己株式の取得状況に関するお知らせ |
| 20241111 | 15:30 | 大興電通 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 15:30 | 大興電通 | 2025年３月期 第２四半期（中間期） 決算補足説明資料 |
| 20241111 | 15:30 | 大興電通 | 自己株式取得に係る事項の決定に関するお知らせ |
| 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。 | 2024-12-22 01:20:11 |
| 8023 | 2 | 2024.11.11適時開示2025年3月期 第2四半期(中間期)決算補足説明資料 | 2024-11-11 22:30:46 |
| 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 |