| 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 | 433 | 438 | 433 | 435 | 1,200 | 2 | 100% | 100% | 63% | ▲▲ | 100% | 101% | 103% | 97% | 102% |
| 20240925 | 440 | 440 | 435 | 439 | 2,100 | 4 | 101% | 100% | 175% | ▲▲▲ | 100% | 101% | 103% | 98% | 103% |
| 20240926 | 438 | 440 | 437 | 440 | 1,800 | 1 | 100% | 100% | 86% | ▲▲▲▲ | 101% | 101% | 100% | 98% | 103% |
| 20240927 | 438 | 443 | 438 | 442 | 1,900 | 2 | 100% | 101% | 106% | ▲▲▲▲▲ | 99% | 100% | 100% | 99% | 104% |
| 20240930 | 442 | 442 | 438 | 439 | 2,300 | -3 | 99% | 99% | 121% | ▼ | 101% | 105% | 100% | 99% | 103% |
| 20241001 | 439 | 444 | 437 | 443 | 3,300 | 4 | 101% | 101% | 143% | ▲ | 100% | 105% | 100% | 100% | 104% |
| 20241002 | 440 | 443 | 440 | 442 | 1,400 | -1 | 100% | 100% | 42% | ▼ | 101% | 104% | 100% | 100% | 104% |
| 20241003 | 440 | 449 | 440 | 443 | 12,100 | 1 | 100% | 101% | 864% | ▲ | 100% | 102% | 99% | 100% | 104% |
| 20241004 | 444 | 447 | 443 | 443 | 2,200 | 0 | 100% | 100% | 18% | -- | 94% | 93% | 90% | 100% | 104% |
| 20241007 | 488 | 505 | 455 | 461 | 74,200 | 18 | 104% | 94% | 3373% | ▲ | 99% | 95% | 94% | 100% | 108% |
| 20241008 | 461 | 461 | 450 | 456 | 10,800 | -5 | 99% | 99% | 15% | ▼ | 98% | 96% | 94% | 99% | 107% |
| 20241009 | 459 | 460 | 450 | 450 | 9,500 | -6 | 99% | 98% | 88% | ▼▼ | 100% | 97% | 95% | 98% | 105% |
| 20241010 | 452 | 463 | 452 | 452 | 9,800 | 2 | 100% | 100% | 103% | ▲ | 98% | 97% | 96% | 98% | 106% |
| 20241011 | 447 | 451 | 440 | 440 | 8,700 | -12 | 97% | 98% | 89% | ▼ | 100% | 100% | 98% | 95% | 103% |
| 20241015 | 440 | 445 | 438 | 438 | 2,700 | -2 | 100% | 100% | 31% | ▼▼ | 100% | 100% | 98% | 95% | 102% |
| 20241016 | 438 | 440 | 436 | 440 | 1,400 | 2 | 100% | 100% | 52% | ▲ | 99% | 100% | 97% | 95% | 102% |
| 20241017 | 440 | 440 | 432 | 434 | 5,500 | -6 | 99% | 99% | 393% | ▼ | 100% | 100% | 99% | 94% | 101% |
| 20241018 | 433 | 437 | 432 | 434 | 2,300 | 0 | 100% | 100% | 42% | -- | 101% | 100% | 98% | 94% | 101% |
| 20241021 | 434 | 440 | 433 | 439 | 2,200 | 5 | 101% | 101% | 96% | ▲ | 101% | 98% | 98% | 95% | 101% |
| 20241022 | 436 | 439 | 434 | 439 | 1,200 | 0 | 100% | 101% | 55% | -- | 100% | 99% | 99% | 95% | 101% |
| 20241023 | 434 | 437 | 432 | 434 | 2,000 | -5 | 99% | 100% | 167% | ▼ | 100% | 99% | 99% | 94% | 100% |
| 20241024 | 434 | 434 | 431 | 432 | 1,600 | -2 | 100% | 100% | 80% | ▼▼ | 99% | 99% | 100% | 94% | 100% |
| 20241025 | 432 | 432 | 425 | 428 | 10,300 | -4 | 99% | 99% | 644% | ▼▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20241028 | 429 | 431 | 427 | 428 | 2,200 | 0 | 100% | 100% | 21% | -- | 100% | 100% | 101% | 93% | 100% |
| 20241029 | 427 | 428 | 427 | 428 | 800 | 0 | 100% | 100% | 36% | -- | 100% | 100% | 100% | 93% | 100% |
| 20241030 | 428 | 430 | 426 | 429 | 1,300 | 1 | 100% | 100% | 163% | ▲ | 100% | 100% | 101% | 93% | 100% |
| 20241031 | 427 | 428 | 426 | 428 | 800 | -1 | 100% | 100% | 62% | ▼ | 100% | 100% | 101% | 93% | 100% |
| 20241101 | 426 | 427 | 422 | 426 | 1,600 | -2 | 100% | 100% | 200% | ▼▼ | 100% | 100% | 101% | 92% | 100% |
| 20241105 | 427 | 428 | 424 | 427 | 700 | 1 | 100% | 100% | 44% | ▲ | 100% | 100% | 101% | 93% | 100% |
| 20241106 | 426 | 427 | 424 | 426 | 2,700 | -1 | 100% | 100% | 386% | ▼ | 100% | 99% | 100% | 93% | 100% |
| 20241107 | 428 | 428 | 424 | 426 | 1,800 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 101% | 94% | 100% |
| 20241108 | 426 | 427 | 422 | 427 | 3,200 | 1 | 100% | 100% | 178% | ▲ | 100% | 99% | 100% | 94% | 100% |
| 20241111 | 428 | 428 | 426 | 426 | 800 | -1 | 100% | 100% | 25% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20241112 | 425 | 428 | 425 | 425 | 1,300 | -1 | 100% | 100% | 163% | ▼▼ | 100% | 101% | 101% | 97% | 100% |
| 20241113 | 424 | 426 | 422 | 422 | 1,000 | -3 | 99% | 100% | 77% | ▼▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20241114 | 423 | 426 | 423 | 424 | 600 | 2 | 100% | 100% | 60% | ▲ | 100% | 101% | 100% | 97% | 100% |
| 20241115 | 425 | 430 | 423 | 423 | 1,300 | -1 | 100% | 100% | 217% | ▼ | 101% | 101% | 100% | 96% | 100% |
| 20241118 | 424 | 427 | 423 | 427 | 2,200 | 4 | 101% | 101% | 169% | ▲ | 100% | 101% | 99% | 97% | 101% |
| 20241119 | 426 | 428 | 425 | 428 | 1,400 | 1 | 100% | 100% | 64% | ▲▲ | 100% | 100% | 99% | 97% | 101% |
| 20241120 | 427 | 429 | 426 | 429 | 600 | 1 | 100% | 100% | 43% | ▲▲▲ | 100% | 100% | 98% | 99% | 102% |
| 20241121 | 430 | 430 | 428 | 430 | 300 | 1 | 100% | 100% | 50% | ▲▲▲▲ | 100% | 100% | 99% | 100% | 102% |
| 20241122 | 429 | 430 | 428 | 428 | 1,000 | -2 | 100% | 100% | 333% | ▼ | 100% | 98% | 98% | 100% | 101% |
| 20241125 | 430 | 430 | 427 | 429 | 1,400 | 1 | 100% | 100% | 140% | ▲ | 100% | 98% | 99% | 100% | 102% |
| 20241126 | 429 | 429 | 420 | 428 | 4,400 | -1 | 100% | 100% | 314% | ▼ | 99% | 98% | 98% | 100% | 101% |
| 20241127 | 430 | 430 | 425 | 427 | 1,500 | -1 | 100% | 99% | 34% | ▼▼ | 99% | 99% | 99% | 99% | 101% |
| 20241128 | 428 | 429 | 421 | 422 | 10,400 | -5 | 99% | 99% | 693% | ▼▼▼ | 98% | 99% | 99% | 98% | 100% |
| 20241129 | 427 | 427 | 418 | 418 | 2,700 | -4 | 99% | 98% | 26% | ▼▼▼▼ | 101% | 100% | 100% | 97% | 100% |
| 20241202 | 419 | 423 | 419 | 422 | 5,700 | 4 | 101% | 101% | 211% | ▲ | 100% | 100% | 99% | 98% | 101% |
| 20241203 | 423 | 425 | 421 | 423 | 1,800 | 1 | 100% | 100% | 32% | ▲▲ | 100% | 100% | 99% | 98% | 101% |
| 20241204 | 422 | 425 | 419 | 422 | 4,600 | -1 | 100% | 100% | 256% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241205 | 421 | 422 | 418 | 419 | 9,100 | -3 | 99% | 100% | 198% | ▼▼ | 100% | 101% | 100% | 97% | 100% |
| 20241206 | 418 | 420 | 416 | 419 | 4,700 | 0 | 100% | 100% | 52% | -- | 101% | 101% | 0% | 97% | 100% |
| 20241209 | 419 | 424 | 418 | 422 | 6,200 | 3 | 101% | 101% | 132% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241210 | 422 | 423 | 418 | 422 | 5,500 | 0 | 100% | 100% | 89% | -- | 100% | 100% | 0% | 98% | 101% |
| 20241211 | 421 | 422 | 419 | 422 | 1,700 | 0 | 100% | 100% | 31% | -- | 100% | 100% | 0% | 98% | 101% |
| 20241212 | 419 | 424 | 419 | 421 | 6,500 | -1 | 100% | 100% | 382% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241213 | 421 | 423 | 419 | 423 | 2,900 | 2 | 100% | 100% | 45% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20241216 | 423 | 423 | 419 | 421 | 6,900 | -2 | 100% | 100% | 238% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241217 | 421 | 423 | 418 | 420 | 8,700 | -1 | 100% | 100% | 126% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 420 | 420 | 418 | 419 | 4,600 | -1 | 100% | 100% | 53% | ▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 419 | 420 | 417 | 419 | 23,600 | 0 | 100% | 100% | 513% | -- | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 417 | 420 | 417 | 419 | 3,200 | 0 | 100% | 100% | 14% | -- | % | % | % | 98% | 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 | 0 | 137,200 | 0 | 119,400 | 0 | 17,800 |
| 2024-12-06 | 0 | 136,600 | 0 | 119,700 | 0 | 16,900 |
| 2024-11-29 | 0 | 137,100 | 0 | 119,900 | 0 | 17,200 |
| 2024-11-22 | 0 | 136,100 | 0 | 119,500 | 0 | 16,600 |
| 2024-11-15 | 0 | 136,600 | 0 | 119,600 | 0 | 17,000 |
| 2024-11-08 | 0 | 136,700 | 0 | 119,600 | 0 | 17,100 |
| 2024-11-01 | 0 | 137,200 | 0 | 119,700 | 0 | 17,500 |
| 2024-10-25 | 0 | 137,100 | 0 | 119,600 | 0 | 17,500 |
| 2024-10-18 | 0 | 137,200 | 0 | 119,100 | 0 | 18,100 |
| 2024-10-11 | 0 | 137,200 | 0 | 119,500 | 0 | 17,700 |
| 2024-10-04 | 0 | 130,900 | 0 | 119,200 | 0 | 11,700 |
| 2024-09-27 | 0 | 130,500 | 0 | 120,200 | 0 | 10,300 |
| 2024-09-20 | 0 | 130,000 | 0 | 119,800 | 0 | 10,200 |
| 2024-09-13 | 0 | 130,500 | 0 | 120,100 | 0 | 10,400 |
| 2024-09-06 | 0 | 131,100 | 0 | 119,700 | 0 | 11,400 |
| 2024-08-30 | 0 | 133,300 | 0 | 119,400 | 0 | 13,900 |
| 2024-08-23 | 0 | 133,500 | 0 | 118,400 | 0 | 15,100 |
| 2024-08-16 | 0 | 134,900 | 0 | 120,000 | 0 | 14,900 |
| 2024-08-09 | 0 | 134,900 | 0 | 119,800 | 0 | 15,100 |
| 2024-08-02 | 0 | 138,600 | 0 | 123,500 | 0 | 15,100 |
| 2024-07-26 | 0 | 140,000 | 0 | 123,500 | 0 | 16,500 |
| 2024-07-19 | 0 | 145,000 | 0 | 123,200 | 0 | 21,800 |
| 2024-07-12 | 0 | 155,000 | 0 | 130,400 | 0 | 24,600 |
| 2024-07-05 | 0 | 155,000 | 0 | 130,700 | 0 | 24,300 |
| 2024-06-28 | 0 | 151,500 | 0 | 129,500 | 0 | 22,000 |
| 2024-06-21 | 0 | 150,600 | 0 | 128,400 | 0 | 22,200 |
| 2024-06-14 | 0 | 150,100 | 0 | 127,700 | 0 | 22,400 |
| 2024-06-07 | 0 | 147,200 | 0 | 125,800 | 0 | 21,400 |
| 2024-05-31 | 0 | 147,800 | 0 | 126,000 | 0 | 21,800 |
| 2024-05-24 | 0 | 146,900 | 0 | 125,000 | 0 | 21,900 |
| 2024-05-17 | 0 | 146,000 | 0 | 124,600 | 0 | 21,400 |
| 2024-05-10 | 0 | 145,500 | 0 | 124,100 | 0 | 21,400 |
| 2024-05-02 | 0 | 144,600 | 0 | 123,500 | 0 | 21,100 |
| 2024-04-26 | 0 | 144,800 | 0 | 123,600 | 0 | 21,200 |
| 2024-04-19 | 0 | 145,900 | 0 | 124,100 | 0 | 21,800 |
| 2024-04-12 | 0 | 145,900 | 0 | 123,700 | 0 | 22,200 |
| 2024-04-05 | 0 | 146,500 | 0 | 122,300 | 0 | 24,200 |
| 2024-03-29 | 0 | 145,500 | 0 | 122,100 | 0 | 23,400 |
| 2024-03-22 | 0 | 148,500 | 0 | 123,300 | 0 | 25,200 |
| 2024-03-15 | 0 | 150,200 | 0 | 124,600 | 0 | 25,600 |
| 2024-03-08 | 0 | 152,100 | 0 | 124,300 | 0 | 27,800 |
| 2024-03-01 | 0 | 143,500 | 0 | 123,700 | 0 | 19,800 |
| 2024-02-22 | 0 | 143,400 | 0 | 125,000 | 0 | 18,400 |
| 2024-02-16 | 0 | 143,200 | 0 | 124,600 | 0 | 18,600 |
| 2024-02-09 | 0 | 148,400 | 0 | 123,500 | 0 | 24,900 |
| 2024-02-02 | 0 | 140,300 | 0 | 124,200 | 0 | 16,100 |
| 2024-01-26 | 0 | 142,000 | 0 | 123,000 | 0 | 19,000 |
| 2024-01-19 | 0 | 142,900 | 0 | 124,500 | 0 | 18,400 |
| 2024-01-12 | 0 | 141,500 | 0 | 124,600 | 0 | 16,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 15:30 | 大和 | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241004 | 15:30 | 大和 | 第2四半期（中間期）及び通期業績予想の修正に関するお知らせ |
| 20240711 | 15:30 | 大和 | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240411 | 15:30 | 大和 | 2024年2月期決算短信〔日本基準〕（連結） |
| 20240411 | 15:30 | 大和 | 通期業績予想値と実績値との差異及び繰延税金資産の計上に関するお知らせ |
| 20240227 | 15:30 | 大和 | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240216 | 15:30 | 大和 | 取締役の辞任に関するお知らせ |
| 20240111 | 15:30 | 大和 | 2024年２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 |
|---|---|---|---|---|---|
| S100SOCH | 350 | 2024-01-29 15:09 | 株式会社大和 | バークレイズ・キャピタル・セキュリティーズ・リミテッド | 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 |
|---|---|---|---|
| 8247 | 2 | コーポレート・ガバナンス | 株式会社 大和 | 2024-06-19 08:32:45 |
| 8247 | 2 | 株式情報 | 株式会社 大和 | 2024-06-19 08:32:44 |
| 8247 | 2 | 財務情報 | 株式会社 大和 | 2024-06-19 08:32:43 |
| 8247 | 2 | 中期経営計画 | 株式会社 大和 | 2024-06-19 08:32:42 |
| 8247 | 2 | IR情報 | 株式会社 大和 | 2024-06-19 08:32:41 |
| 8247 | 2 | ニュースリリース | 株式会社 大和 | 2024-06-19 08:32:39 |
| 8247 | 2 | 株主名簿管理人変更のお知らせ | 2024-06-18 22:56:09 |
| 8247 | 2 | 株主名簿管理人および同事務取扱場所変更のお知らせ | 2024-06-18 22:56:08 |
| 8247 | 2 | 特別口座の口座管理機関変更のお知らせ | 2024-06-18 22:56:07 |
| 8247 | 2 | 株式併合に関する公告 | 2024-06-18 22:56:06 |