| 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 | 745 | 759 | 743 | 748 | 2,900 | -7 | 99% | 100% | 88% | ▼ | 101% | 102% | 112% | 99% | 101% |
| 20240726 | 748 | 775 | 748 | 753 | 2,200 | 5 | 101% | 101% | 76% | ▲ | 100% | 99% | 111% | 99% | 101% |
| 20240729 | 754 | 765 | 754 | 754 | 4,700 | 1 | 100% | 100% | 214% | ▲▲ | 100% | 97% | 110% | 99% | 101% |
| 20240730 | 759 | 760 | 756 | 756 | 1,600 | 2 | 100% | 100% | 34% | ▲▲▲ | 101% | 93% | 110% | 100% | 101% |
| 20240731 | 756 | 765 | 756 | 762 | 5,000 | 6 | 101% | 101% | 313% | ▲▲▲▲ | 98% | 94% | 110% | 100% | 102% |
| 20240801 | 762 | 763 | 743 | 743 | 5,300 | -19 | 98% | 98% | 106% | ▼ | 100% | 98% | 114% | 98% | 100% |
| 20240802 | 732 | 739 | 717 | 733 | 4,900 | -10 | 99% | 100% | 92% | ▼▼ | 97% | 98% | 116% | 96% | 100% |
| 20240805 | 718 | 725 | 700 | 700 | 12,100 | -33 | 95% | 97% | 247% | ▼▼▼ | 101% | 105% | 124% | 92% | 100% |
| 20240806 | 675 | 700 | 675 | 680 | 8,500 | -20 | 97% | 101% | 70% | ▼▼▼▼ | 106% | 107% | 124% | 89% | 100% |
| 20240807 | 675 | 728 | 675 | 717 | 2,700 | 37 | 105% | 106% | 32% | ▲ | 100% | 102% | 118% | 94% | 105% |
| 20240808 | 709 | 718 | 693 | 707 | 2,400 | -10 | 99% | 100% | 89% | ▼ | 99% | 104% | 115% | 93% | 104% |
| 20240809 | 692 | 702 | 675 | 686 | 7,400 | -21 | 97% | 99% | 308% | ▼▼ | 104% | 102% | 117% | 90% | 101% |
| 20240813 | 682 | 710 | 682 | 710 | 3,400 | 24 | 103% | 104% | 46% | ▲ | 100% | 97% | 110% | 93% | 104% |
| 20240814 | 725 | 731 | 722 | 723 | 4,100 | 13 | 102% | 100% | 121% | ▲▲ | 103% | 102% | 113% | 95% | 106% |
| 20240815 | 702 | 722 | 702 | 722 | 5,700 | -1 | 100% | 103% | 139% | ▼ | 97% | 100% | 114% | 95% | 106% |
| 20240816 | 720 | 720 | 692 | 699 | 7,700 | -23 | 97% | 97% | 135% | ▼▼ | 99% | 120% | 119% | 92% | 103% |
| 20240819 | 698 | 702 | 690 | 691 | 2,200 | -8 | 99% | 99% | 29% | ▼▼▼ | 101% | 120% | 119% | 91% | 102% |
| 20240820 | 693 | 709 | 688 | 700 | 7,100 | 9 | 101% | 101% | 323% | ▲ | 101% | 110% | 116% | 92% | 103% |
| 20240821 | 713 | 739 | 708 | 717 | 14,700 | 17 | 102% | 101% | 207% | ▲▲ | 100% | 108% | 116% | 94% | 105% |
| 20240822 | 715 | 728 | 715 | 715 | 3,700 | -2 | 100% | 100% | 25% | ▼ | 117% | 104% | 116% | 94% | 105% |
| 20240823 | 715 | 865 | 705 | 835 | 280,000 | 120 | 117% | 117% | 7568% | ▲ | 98% | 93% | 103% | 100% | 123% |
| 20240826 | 804 | 865 | 784 | 786 | 130,100 | -49 | 94% | 98% | 46% | ▼ | 96% | 96% | 103% | 94% | 116% |
| 20240827 | 801 | 801 | 769 | 769 | 29,300 | -17 | 98% | 96% | 23% | ▼▼ | 97% | 99% | 107% | 92% | 113% |
| 20240828 | 772 | 777 | 738 | 745 | 14,000 | -24 | 97% | 97% | 48% | ▼▼▼ | 100% | 102% | 111% | 89% | 110% |
| 20240829 | 745 | 755 | 738 | 746 | 4,400 | 1 | 100% | 100% | 31% | ▲ | 100% | 103% | 110% | 89% | 110% |
| 20240830 | 751 | 759 | 746 | 750 | 5,600 | 4 | 101% | 100% | 127% | ▲▲ | 101% | 105% | 108% | 90% | 110% |
| 20240902 | 758 | 772 | 758 | 765 | 7,500 | 15 | 102% | 101% | 134% | ▲▲▲ | 98% | 103% | 106% | 92% | 113% |
| 20240903 | 774 | 800 | 760 | 762 | 21,900 | -3 | 100% | 98% | 292% | ▼ | 100% | 105% | 111% | 91% | 112% |
| 20240904 | 741 | 759 | 730 | 738 | 14,100 | -24 | 97% | 100% | 64% | ▼▼ | 106% | 108% | 111% | 88% | 108% |
| 20240905 | 731 | 777 | 731 | 772 | 17,800 | 34 | 105% | 106% | 126% | ▲ | 104% | 107% | 101% | 92% | 113% |
| 20240906 | 768 | 922 | 759 | 795 | 460,100 | 23 | 103% | 104% | 2585% | ▲▲ | 101% | 110% | 103% | 95% | 116% |
| 20240909 | 752 | 795 | 737 | 763 | 37,700 | -32 | 96% | 101% | 8% | ▼ | 102% | 108% | 101% | 91% | 110% |
| 20240910 | 764 | 800 | 743 | 781 | 40,600 | 18 | 102% | 102% | 108% | ▲ | 100% | 103% | 95% | 94% | 113% |
| 20240911 | 788 | 809 | 781 | 786 | 19,800 | 5 | 101% | 100% | 49% | ▲▲ | 103% | 103% | 93% | 94% | 114% |
| 20240912 | 799 | 850 | 793 | 824 | 25,600 | 38 | 105% | 103% | 129% | ▲▲▲ | 101% | 100% | 91% | 99% | 119% |
| 20240913 | 820 | 842 | 820 | 828 | 5,600 | 4 | 100% | 101% | 22% | ▲▲▲▲ | 96% | 96% | 89% | 99% | 120% |
| 20240917 | 843 | 843 | 799 | 810 | 20,300 | -18 | 98% | 96% | 363% | ▼ | 101% | 96% | 92% | 97% | 116% |
| 20240918 | 808 | 828 | 807 | 813 | 16,500 | 3 | 100% | 101% | 81% | ▲ | 100% | 94% | 91% | 97% | 114% |
| 20240919 | 821 | 823 | 813 | 820 | 2,300 | 7 | 101% | 100% | 14% | ▲▲ | 98% | 94% | 88% | 98% | 115% |
| 20240920 | 826 | 826 | 809 | 809 | 2,200 | -11 | 99% | 98% | 96% | ▼ | 95% | 90% | 89% | 97% | 110% |
| 20240924 | 814 | 814 | 761 | 770 | 7,800 | -39 | 95% | 95% | 355% | ▼▼ | 100% | 95% | 94% | 93% | 104% |
| 20240925 | 770 | 784 | 758 | 772 | 3,900 | 2 | 100% | 100% | 50% | ▲ | 102% | 97% | 94% | 93% | 105% |
| 20240926 | 759 | 780 | 758 | 774 | 7,600 | 2 | 100% | 102% | 195% | ▲▲ | 93% | 95% | 89% | 93% | 105% |
| 20240927 | 784 | 814 | 690 | 730 | 36,700 | -44 | 94% | 93% | 483% | ▼ | 100% | 102% | 96% | 88% | 100% |
| 20240930 | 730 | 731 | 721 | 730 | 10,300 | 0 | 100% | 100% | 28% | -- | 100% | 103% | 97% | 88% | 100% |
| 20241001 | 726 | 742 | 721 | 728 | 5,300 | -2 | 100% | 100% | 51% | ▼ | 103% | 101% | 98% | 88% | 100% |
| 20241002 | 716 | 745 | 716 | 740 | 9,000 | 12 | 102% | 103% | 170% | ▲ | 100% | 97% | 93% | 89% | 102% |
| 20241003 | 743 | 758 | 722 | 741 | 9,100 | 1 | 100% | 100% | 101% | ▲▲ | 101% | 97% | 92% | 89% | 102% |
| 20241004 | 742 | 758 | 736 | 747 | 3,500 | 6 | 101% | 101% | 38% | ▲▲▲ | 97% | 96% | 90% | 90% | 103% |
| 20241007 | 746 | 747 | 711 | 724 | 12,000 | -23 | 97% | 97% | 343% | ▼ | 99% | 96% | 0% | 87% | 100% |
| 20241008 | 722 | 726 | 714 | 715 | 4,400 | -9 | 99% | 99% | 37% | ▼▼ | 101% | 97% | 0% | 86% | 100% |
| 20241009 | 717 | 724 | 715 | 723 | 2,400 | 8 | 101% | 101% | 55% | ▲ | 98% | 97% | 0% | 87% | 101% |
| 20241010 | 724 | 726 | 711 | 713 | 2,400 | -10 | 99% | 98% | 100% | ▼ | 96% | 97% | 0% | 86% | 100% |
| 20241011 | 722 | 722 | 695 | 696 | 13,700 | -17 | 98% | 96% | 571% | ▼▼ | 98% | 98% | 0% | 84% | 100% |
| 20241015 | 704 | 711 | 687 | 687 | 2,700 | -9 | 99% | 98% | 20% | ▼▼▼ | 100% | 98% | 0% | 83% | 100% |
| 20241016 | 697 | 700 | 685 | 699 | 2,900 | 12 | 102% | 100% | 107% | ▲ | 100% | 96% | 0% | 85% | 102% |
| 20241017 | 704 | 708 | 701 | 701 | 1,100 | 2 | 100% | 100% | 38% | ▲▲ | 100% | 0% | 0% | 85% | 102% |
| 20241018 | 696 | 702 | 692 | 693 | 1,300 | -8 | 99% | 100% | 118% | ▼ | 98% | 0% | 0% | 85% | 101% |
| 20241021 | 700 | 700 | 683 | 686 | 1,000 | -7 | 99% | 98% | 77% | ▼▼ | 98% | 0% | 0% | 85% | 100% |
| 20241022 | 686 | 689 | 673 | 673 | 4,700 | -13 | 98% | 98% | 470% | ▼▼▼ | % | % | % | 87% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:22:15 |
| 9082 | 2 | IR情報 | 大和自動車交通 | 2024-06-15 04:51:08 |
| 9082 | 3 | お知らせ | 大和自動車交通株式会社 | 2024-06-14 15:50:05 |