| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 705 | 705 | 684 | 692 | 2,500 | -15 | 98% | 98% | 83% | ▼▼ | 101% | 102% | 117% | 97% | 103% |
| 20250121 | 692 | 706 | 676 | 701 | 5,000 | 9 | 101% | 101% | 200% | ▲ | 100% | 99% | 116% | 98% | 104% |
| 20250122 | 701 | 707 | 700 | 701 | 3,500 | 0 | 100% | 100% | 70% | -- | 101% | 102% | 116% | 98% | 104% |
| 20250123 | 700 | 709 | 699 | 709 | 1,600 | 8 | 101% | 101% | 46% | ▲ | 100% | 101% | 115% | 99% | 106% |
| 20250124 | 709 | 709 | 700 | 708 | 1,800 | -1 | 100% | 100% | 113% | ▼ | 99% | 103% | 116% | 99% | 105% |
| 20250127 | 700 | 707 | 696 | 696 | 1,000 | -12 | 98% | 99% | 56% | ▼▼ | 98% | 104% | 117% | 97% | 104% |
| 20250128 | 696 | 698 | 684 | 684 | 2,000 | -12 | 98% | 98% | 200% | ▼▼▼ | 104% | 106% | 119% | 96% | 102% |
| 20250129 | 685 | 714 | 685 | 712 | 3,600 | 28 | 104% | 104% | 180% | ▲ | 102% | 104% | 115% | 100% | 105% |
| 20250130 | 705 | 720 | 700 | 717 | 3,000 | 5 | 101% | 102% | 83% | ▲▲ | 100% | 103% | 114% | 100% | 105% |
| 20250131 | 720 | 725 | 717 | 720 | 12,600 | 3 | 100% | 100% | 420% | ▲▲▲ | 100% | 109% | 114% | 100% | 105% |
| 20250203 | 720 | 727 | 720 | 721 | 1,600 | 1 | 100% | 100% | 13% | ▲▲▲▲ | 100% | 113% | 122% | 100% | 105% |
| 20250204 | 721 | 727 | 721 | 723 | 1,500 | 2 | 100% | 100% | 94% | ▲▲▲▲▲ | 102% | 112% | 122% | 100% | 106% |
| 20250205 | 723 | 736 | 723 | 734 | 3,700 | 11 | 102% | 102% | 247% | ▲▲▲▲▲▲ | 101% | 109% | 120% | 100% | 107% |
| 20250206 | 734 | 745 | 734 | 745 | 2,500 | 11 | 101% | 101% | 68% | ▲▲▲▲▲▲▲ | 101% | 104% | 114% | 100% | 109% |
| 20250207 | 774 | 785 | 750 | 785 | 17,800 | 40 | 105% | 101% | 712% | ▲▲▲▲▲▲▲▲ | 105% | 105% | 113% | 100% | 115% |
| 20250210 | 776 | 821 | 769 | 812 | 7,100 | 27 | 103% | 105% | 40% | ▲▲▲▲▲▲▲▲▲ | 99% | 100% | 108% | 100% | 119% |
| 20250212 | 812 | 813 | 797 | 802 | 5,700 | -10 | 99% | 99% | 80% | ▼ | 102% | 103% | 111% | 99% | 117% |
| 20250213 | 790 | 802 | 772 | 802 | 4,100 | 0 | 100% | 102% | 72% | -- | 100% | 102% | 110% | 99% | 117% |
| 20250214 | 798 | 798 | 798 | 798 | 200 | -4 | 100% | 100% | 5% | ▼ | 101% | 102% | 110% | 98% | 117% |
| 20250217 | 800 | 812 | 798 | 811 | 5,800 | 13 | 102% | 101% | 2900% | ▲ | 100% | 100% | 108% | 100% | 119% |
| 20250218 | 811 | 811 | 811 | 811 | 100 | 0 | 100% | 100% | 2% | -- | 100% | 100% | 111% | 100% | 119% |
| 20250219 | 811 | 820 | 800 | 813 | 3,300 | 2 | 100% | 100% | 3300% | ▲ | 100% | 100% | 111% | 100% | 119% |
| 20250220 | 813 | 821 | 811 | 812 | 1,600 | -1 | 100% | 100% | 48% | ▼ | 99% | 101% | 111% | 100% | 119% |
| 20250225 | 812 | 812 | 806 | 807 | 3,200 | -5 | 99% | 99% | 200% | ▼▼ | 101% | 102% | 112% | 99% | 118% |
| 20250226 | 807 | 820 | 800 | 812 | 2,300 | 5 | 101% | 101% | 72% | ▲ | 99% | 108% | 111% | 100% | 119% |
| 20250227 | 811 | 811 | 801 | 804 | 700 | -8 | 99% | 99% | 30% | ▼ | 101% | 109% | 112% | 99% | 118% |
| 20250228 | 804 | 812 | 804 | 812 | 4,200 | 8 | 101% | 101% | 600% | ▲ | 101% | 108% | 111% | 100% | 114% |
| 20250303 | 812 | 820 | 812 | 819 | 5,800 | 7 | 101% | 101% | 138% | ▲▲ | 100% | 107% | 110% | 100% | 114% |
| 20250304 | 819 | 821 | 812 | 821 | 2,300 | 2 | 100% | 100% | 40% | ▲▲▲ | 107% | 103% | 109% | 100% | 114% |
| 20250305 | 822 | 950 | 822 | 879 | 32,200 | 58 | 107% | 107% | 1400% | ▲▲▲▲ | 98% | 97% | 103% | 100% | 122% |
| 20250306 | 874 | 900 | 848 | 860 | 11,700 | -19 | 98% | 98% | 36% | ▼ | 102% | 98% | 105% | 98% | 119% |
| 20250307 | 859 | 874 | 848 | 874 | 4,900 | 14 | 102% | 102% | 42% | ▲ | 98% | 100% | 104% | 99% | 119% |
| 20250310 | 865 | 865 | 849 | 849 | 600 | -25 | 97% | 98% | 12% | ▼ | 100% | 102% | 103% | 97% | 114% |
| 20250311 | 849 | 849 | 849 | 849 | 1,700 | 0 | 100% | 100% | 283% | -- | 100% | 103% | 102% | 97% | 108% |
| 20250312 | 846 | 846 | 838 | 846 | 500 | -3 | 100% | 100% | 29% | ▼ | 100% | 103% | 100% | 96% | 106% |
| 20250313 | 846 | 846 | 843 | 843 | 900 | -3 | 100% | 100% | 180% | ▼▼ | 103% | 107% | 101% | 96% | 106% |
| 20250314 | 843 | 873 | 843 | 866 | 800 | 23 | 103% | 103% | 89% | ▲ | 103% | 107% | 101% | 99% | 109% |
| 20250317 | 841 | 866 | 831 | 865 | 3,000 | -1 | 100% | 103% | 375% | ▼ | 101% | 104% | 98% | 98% | 108% |
| 20250318 | 865 | 881 | 864 | 873 | 4,100 | 8 | 101% | 101% | 137% | ▲ | 100% | 103% | 97% | 99% | 109% |
| 20250319 | 873 | 873 | 873 | 873 | 100 | 0 | 100% | 100% | 2% | -- | 103% | 100% | 97% | 99% | 109% |
| 20250321 | 873 | 965 | 858 | 900 | 15,900 | 27 | 103% | 103% | 15900% | ▲ | 100% | 96% | 94% | 100% | 112% |
| 20250324 | 900 | 904 | 883 | 900 | 2,800 | 0 | 100% | 100% | 18% | -- | 100% | 93% | 94% | 100% | 112% |
| 20250325 | 900 | 900 | 900 | 900 | 400 | 0 | 100% | 100% | 14% | -- | 98% | 92% | 95% | 100% | 112% |
| 20250326 | 897 | 897 | 860 | 875 | 2,300 | -25 | 97% | 98% | 575% | ▼ | 101% | 95% | 99% | 97% | 109% |
| 20250327 | 861 | 867 | 839 | 867 | 2,100 | -8 | 99% | 101% | 91% | ▼▼ | 98% | 97% | 100% | 96% | 108% |
| 20250328 | 848 | 848 | 820 | 834 | 1,200 | -33 | 96% | 98% | 57% | ▼▼▼ | 98% | 99% | 99% | 93% | 103% |
| 20250331 | 834 | 834 | 804 | 820 | 4,200 | -14 | 98% | 98% | 350% | ▼▼▼▼ | 100% | 101% | 101% | 91% | 100% |
| 20250401 | 820 | 821 | 820 | 821 | 1,200 | 1 | 100% | 100% | 29% | ▲ | 100% | 104% | 100% | 91% | 100% |
| 20250402 | 821 | 821 | 801 | 821 | 500 | 0 | 100% | 100% | 42% | -- | 100% | 104% | 101% | 91% | 100% |
| 20250403 | 820 | 820 | 820 | 820 | 200 | -1 | 100% | 100% | 40% | ▼ | 101% | 104% | 0% | 91% | 100% |
| 20250404 | 820 | 831 | 815 | 826 | 5,400 | 6 | 101% | 101% | 2700% | ▲ | 100% | 104% | 0% | 92% | 101% |
| 20250408 | 820 | 833 | 814 | 822 | 2,900 | -4 | 100% | 100% | 54% | ▼ | 103% | 103% | 0% | 91% | 100% |
| 20250409 | 822 | 850 | 822 | 850 | 400 | 28 | 103% | 103% | 14% | ▲ | 98% | 96% | 0% | 94% | 104% |
| 20250410 | 859 | 859 | 832 | 845 | 1,900 | -5 | 99% | 98% | 475% | ▼ | 101% | 97% | 0% | 94% | 103% |
| 20250411 | 845 | 854 | 844 | 850 | 1,100 | 5 | 101% | 101% | 58% | ▲ | 100% | 97% | 0% | 94% | 104% |
| 20250414 | 850 | 850 | 850 | 850 | 100 | 0 | 100% | 100% | 9% | -- | 97% | 97% | 0% | 94% | 104% |
| 20250415 | 850 | 850 | 821 | 823 | 1,100 | -27 | 97% | 97% | 1100% | ▼ | 100% | 0% | 0% | 91% | 100% |
| 20250416 | 820 | 823 | 820 | 823 | 500 | 0 | 100% | 100% | 45% | -- | 100% | 0% | 0% | 91% | 100% |
| 20250417 | 823 | 823 | 821 | 821 | 800 | -2 | 100% | 100% | 160% | ▼ | 100% | 0% | 0% | 91% | 100% |
| 20250418 | 821 | 843 | 821 | 825 | 1,500 | 4 | 100% | 100% | 188% | ▲ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 34,500 | 0 | 26,200 | 0 | 8,300 |
| 2025-04-04 | 0 | 36,800 | 0 | 27,100 | 0 | 9,700 |
| 2025-03-28 | 0 | 40,000 | 0 | 28,000 | 0 | 12,000 |
| 2025-03-21 | 0 | 43,200 | 0 | 28,900 | 0 | 14,300 |
| 2025-03-14 | 0 | 43,800 | 0 | 29,700 | 0 | 14,100 |
| 2025-03-07 | 0 | 44,100 | 0 | 29,800 | 0 | 14,300 |
| 2025-02-28 | 0 | 50,000 | 0 | 31,500 | 0 | 18,500 |
| 2025-02-21 | 0 | 52,300 | 0 | 31,600 | 0 | 20,700 |
| 2025-02-14 | 0 | 54,300 | 0 | 32,300 | 0 | 22,000 |
| 2025-02-07 | 0 | 56,900 | 0 | 33,100 | 0 | 23,800 |
| 2025-01-31 | 0 | 59,100 | 0 | 26,000 | 0 | 33,100 |
| 2025-01-24 | 0 | 61,800 | 0 | 26,100 | 0 | 35,700 |
| 2025-01-17 | 0 | 62,800 | 0 | 26,600 | 0 | 36,200 |
| 2025-01-10 | 0 | 64,100 | 0 | 26,900 | 0 | 37,200 |
| 2024-12-27 | 0 | 61,100 | 0 | 25,800 | 0 | 35,300 |
| 2024-12-20 | 0 | 63,300 | 0 | 28,200 | 0 | 35,100 |
| 2024-12-13 | 0 | 62,700 | 0 | 28,200 | 0 | 34,500 |
| 2024-12-06 | 0 | 61,200 | 0 | 27,700 | 0 | 33,500 |
| 2024-11-29 | 0 | 61,400 | 0 | 28,200 | 0 | 33,200 |
| 2024-11-22 | 0 | 59,200 | 0 | 26,900 | 0 | 32,300 |
| 2024-11-15 | 0 | 59,900 | 0 | 27,000 | 0 | 32,900 |
| 2024-11-08 | 0 | 58,800 | 0 | 25,500 | 0 | 33,300 |
| 2024-11-01 | 0 | 58,500 | 0 | 25,500 | 0 | 33,000 |
| 2024-10-25 | 0 | 59,700 | 0 | 25,500 | 0 | 34,200 |
| 2024-10-18 | 0 | 62,300 | 0 | 24,500 | 0 | 37,800 |
| 2024-10-11 | 0 | 63,000 | 0 | 24,200 | 0 | 38,800 |
| 2024-10-04 | 0 | 64,200 | 0 | 23,500 | 0 | 40,700 |
| 2024-09-27 | 0 | 56,600 | 0 | 24,900 | 0 | 31,700 |
| 2024-09-20 | 0 | 66,300 | 0 | 25,800 | 0 | 40,500 |
| 2024-09-13 | 0 | 58,900 | 0 | 25,900 | 0 | 33,000 |
| 2024-09-06 | 0 | 56,900 | 0 | 18,900 | 0 | 38,000 |
| 2024-08-30 | 0 | 55,500 | 0 | 12,700 | 0 | 42,800 |
| 2024-08-23 | 0 | 48,300 | 0 | 12,900 | 0 | 35,400 |
| 2024-08-16 | 0 | 33,100 | 0 | 10,900 | 0 | 22,200 |
| 2024-08-09 | 0 | 36,300 | 0 | 11,000 | 0 | 25,300 |
| 2024-08-02 | 0 | 33,900 | 0 | 12,000 | 0 | 21,900 |
| 2024-07-26 | 0 | 35,600 | 0 | 11,900 | 0 | 23,700 |
| 2024-07-19 | 0 | 37,900 | 0 | 11,900 | 0 | 26,000 |
| 2024-07-12 | 0 | 37,400 | 0 | 11,800 | 0 | 25,600 |
| 2024-07-05 | 0 | 39,500 | 0 | 11,800 | 0 | 27,700 |
| 2024-06-28 | 0 | 40,400 | 0 | 11,900 | 0 | 28,500 |
| 2024-06-21 | 0 | 39,500 | 0 | 11,900 | 0 | 27,600 |
| 2024-06-14 | 0 | 39,600 | 0 | 12,200 | 0 | 27,400 |
| 2024-06-07 | 0 | 40,500 | 0 | 12,100 | 0 | 28,400 |
| 2024-05-31 | 0 | 42,000 | 0 | 12,000 | 0 | 30,000 |
| 2024-05-24 | 0 | 42,800 | 0 | 12,100 | 0 | 30,700 |
| 2024-05-17 | 0 | 46,200 | 0 | 13,800 | 0 | 32,400 |
| 2024-05-10 | 0 | 47,900 | 0 | 11,900 | 0 | 36,000 |
| 2024-05-02 | 0 | 46,900 | 0 | 12,000 | 0 | 34,900 |
| 2024-04-26 | 0 | 47,100 | 0 | 11,800 | 0 | 35,300 |
| 2024-04-19 | 0 | 48,800 | 0 | 10,800 | 0 | 38,000 |
| 2024-04-12 | 0 | 48,200 | 0 | 10,300 | 0 | 37,900 |
| 2024-04-05 | 0 | 53,600 | 0 | 14,700 | 0 | 38,900 |
| 2024-03-29 | 0 | 55,700 | 0 | 14,800 | 0 | 40,900 |
| 2024-03-22 | 0 | 54,600 | 0 | 15,400 | 0 | 39,200 |
| 2024-03-15 | 0 | 55,700 | 0 | 15,700 | 0 | 40,000 |
| 2024-03-08 | 0 | 53,700 | 0 | 13,800 | 0 | 39,900 |
| 2024-03-01 | 0 | 50,600 | 0 | 14,300 | 0 | 36,300 |
| 2024-02-22 | 0 | 49,300 | 0 | 13,900 | 0 | 35,400 |
| 2024-02-16 | 0 | 54,900 | 0 | 15,700 | 0 | 39,200 |
| 2024-02-09 | 0 | 56,300 | 0 | 16,400 | 0 | 39,900 |
| 2024-02-02 | 0 | 58,400 | 0 | 14,500 | 0 | 43,900 |
| 2024-01-26 | 0 | 60,000 | 0 | 13,200 | 0 | 46,800 |
| 2024-01-19 | 0 | 66,500 | 0 | 15,300 | 0 | 51,200 |
| 2024-01-12 | 0 | 60,900 | 0 | 14,900 | 0 | 46,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250402 | 15:30 | 大和自交 | 自己株式取得状況に関するお知らせ（会社法第165条第２項の規定による定款の定めに基づく自己株式の取得） |
| 20250304 | 15:30 | 大和自交 | 自己株式取得状況に関するお知らせ（会社法第165条第２項の規定による定款の定めに基づく自己株式の取得） |
| 20250212 | 15:40 | 大和自交 | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20250212 | 15:40 | 大和自交 | 特別利益（負ののれん発生益）の計上及び業績予想の修正に関するお知らせ |
| 20250212 | 15:40 | 大和自交 | （訂正・数値データ訂正）「2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20250203 | 15:30 | 大和自交 | 自己株式取得状況に関するお知らせ（会社法第165条第２項の規定による定款の定めに基づく自己株式の取得） |
| 20250109 | 15:30 | 大和自交 | 自己株式取得状況に関するお知らせ（会社法第165条第２項の規定による定款の定めに基づく自己株式の取得） |
| 20241113 | 15:40 | 大和自交 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 15:40 | 大和自交 | 業績予想の修正に関するお知らせ |
| 20241113 | 15:40 | 大和自交 | 自己株式取得に係る事項の決定に関するお知らせ （会社法第165条第２項の規定による定款の定めに基づく自己株式の取得） |
| 20241113 | 15:40 | 大和自交 | 十全交通株式会社株式の取得(子会社化)に関するお知らせ |
| 20240814 | 15:20 | 大和自交 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:20 | 大和自交 | 当社取締役及び従業員並びに当社子会社取締役及び従業員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及び一部失権に関するお知らせ |
| 20240710 | 15:00 | 大和自交 | 当社取締役及び従業員並びに当社子会社取締役及び従業員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 |
| 20240604 | 15:30 | 大和自交 | (訂正・数値データ訂正) 「2024年３月期 決算短信〔日本基準〕(連結)」の一部訂正について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9082 | 1 | サービスTOP | 大和自動車交通 | 2025-04-19 18:24:59 |
| 9082 | 2 | IR情報 | 大和自動車交通 | 2024-06-15 04:51:08 |
| 9082 | 3 | 2025-01-28 システムメンテナンスに伴う配車停止のお知らせ | 2025-01-28 17:31:19 |
| 9082 | 3 | お知らせ | 大和自動車交通株式会社 | 2024-06-14 15:50:05 |