| 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 | 489 | 492 | 486 | 492 | 5,000 | 5 | 101% | 101% | 60% | ▲ | 99% | 100% | 96% | 93% | 108% |
| 20250121 | 495 | 495 | 488 | 490 | 5,000 | -2 | 100% | 99% | 100% | ▼ | 100% | 101% | 97% | 93% | 107% |
| 20250122 | 490 | 492 | 482 | 491 | 6,000 | 1 | 100% | 100% | 120% | ▲ | 100% | 101% | 96% | 93% | 107% |
| 20250123 | 491 | 491 | 486 | 489 | 2,100 | -2 | 100% | 100% | 35% | ▼ | 101% | 101% | 97% | 92% | 104% |
| 20250124 | 487 | 493 | 483 | 493 | 7,600 | 4 | 101% | 101% | 362% | ▲ | 100% | 99% | 96% | 93% | 105% |
| 20250127 | 494 | 500 | 492 | 493 | 8,200 | 0 | 100% | 100% | 108% | -- | 100% | 95% | 98% | 93% | 105% |
| 20250128 | 491 | 499 | 490 | 492 | 5,100 | -1 | 100% | 100% | 62% | ▼ | 99% | 94% | 97% | 93% | 104% |
| 20250129 | 497 | 497 | 493 | 494 | 4,200 | 2 | 100% | 99% | 82% | ▲ | 100% | 95% | 98% | 93% | 105% |
| 20250130 | 492 | 497 | 487 | 491 | 6,100 | -3 | 99% | 100% | 145% | ▼ | 95% | 93% | 98% | 93% | 103% |
| 20250131 | 491 | 491 | 466 | 467 | 52,300 | -24 | 95% | 95% | 857% | ▼▼ | 100% | 99% | 103% | 88% | 100% |
| 20250203 | 468 | 472 | 465 | 466 | 12,600 | -1 | 100% | 100% | 24% | ▼▼▼ | 100% | 100% | 103% | 88% | 100% |
| 20250204 | 466 | 474 | 466 | 466 | 19,500 | 0 | 100% | 100% | 155% | -- | 99% | 102% | 104% | 88% | 100% |
| 20250205 | 462 | 464 | 456 | 458 | 40,600 | -8 | 98% | 99% | 208% | ▼ | 99% | 101% | 103% | 87% | 100% |
| 20250206 | 465 | 469 | 458 | 459 | 18,200 | 1 | 100% | 99% | 45% | ▲ | 101% | 103% | 105% | 88% | 100% |
| 20250207 | 456 | 467 | 456 | 462 | 10,500 | 3 | 101% | 101% | 58% | ▲▲ | 99% | 101% | 102% | 89% | 101% |
| 20250210 | 470 | 476 | 465 | 467 | 15,300 | 5 | 101% | 99% | 146% | ▲▲▲ | 100% | 101% | 100% | 90% | 102% |
| 20250212 | 469 | 474 | 469 | 469 | 6,000 | 2 | 100% | 100% | 39% | ▲▲▲▲ | 99% | 99% | 99% | 92% | 102% |
| 20250213 | 473 | 473 | 469 | 470 | 14,300 | 1 | 100% | 99% | 238% | ▲▲▲▲▲ | 99% | 99% | 98% | 95% | 103% |
| 20250214 | 473 | 473 | 465 | 466 | 11,300 | -4 | 99% | 99% | 79% | ▼ | 101% | 97% | 99% | 94% | 102% |
| 20250217 | 468 | 476 | 466 | 473 | 14,700 | 7 | 102% | 101% | 130% | ▲ | 99% | 95% | 98% | 96% | 103% |
| 20250218 | 471 | 473 | 464 | 467 | 52,900 | -6 | 99% | 99% | 360% | ▼ | 100% | 103% | 99% | 95% | 102% |
| 20250219 | 467 | 470 | 466 | 467 | 6,300 | 0 | 100% | 100% | 12% | -- | 98% | 103% | 99% | 95% | 102% |
| 20250220 | 466 | 466 | 456 | 456 | 12,200 | -11 | 98% | 98% | 194% | ▼ | 99% | 103% | 101% | 92% | 100% |
| 20250225 | 453 | 455 | 447 | 448 | 10,900 | -8 | 98% | 99% | 89% | ▼▼ | 100% | 104% | 102% | 91% | 100% |
| 20250226 | 448 | 456 | 447 | 448 | 6,300 | 0 | 100% | 100% | 58% | -- | 107% | 102% | 102% | 91% | 100% |
| 20250227 | 449 | 495 | 449 | 481 | 57,100 | 33 | 107% | 107% | 906% | ▲ | 97% | 96% | 95% | 97% | 107% |
| 20250228 | 482 | 482 | 463 | 467 | 7,300 | -14 | 97% | 97% | 13% | ▼ | 100% | 99% | 98% | 95% | 104% |
| 20250303 | 467 | 477 | 461 | 468 | 10,400 | 1 | 100% | 100% | 142% | ▲ | 99% | 99% | 99% | 95% | 104% |
| 20250304 | 463 | 464 | 458 | 459 | 4,900 | -9 | 98% | 99% | 47% | ▼ | 100% | 100% | 100% | 95% | 102% |
| 20250305 | 459 | 465 | 459 | 460 | 2,300 | 1 | 100% | 100% | 47% | ▲ | 100% | 98% | 99% | 96% | 103% |
| 20250306 | 461 | 468 | 461 | 462 | 6,900 | 2 | 100% | 100% | 300% | ▲▲ | 100% | 99% | 100% | 96% | 103% |
| 20250307 | 458 | 461 | 458 | 459 | 2,200 | -3 | 99% | 100% | 32% | ▼ | 100% | 99% | 100% | 95% | 102% |
| 20250310 | 458 | 462 | 458 | 460 | 9,200 | 1 | 100% | 100% | 418% | ▲ | 100% | 101% | 101% | 96% | 103% |
| 20250311 | 452 | 457 | 452 | 454 | 21,400 | -6 | 99% | 100% | 233% | ▼ | 100% | 101% | 102% | 94% | 101% |
| 20250312 | 451 | 456 | 451 | 453 | 4,300 | -1 | 100% | 100% | 20% | ▼▼ | 99% | 100% | 98% | 94% | 101% |
| 20250313 | 458 | 458 | 454 | 455 | 6,000 | 2 | 100% | 99% | 140% | ▲ | 99% | 100% | 96% | 95% | 102% |
| 20250314 | 458 | 458 | 455 | 455 | 1,600 | 0 | 100% | 99% | 27% | -- | 100% | 100% | 95% | 95% | 102% |
| 20250317 | 456 | 459 | 450 | 455 | 10,900 | 0 | 100% | 100% | 681% | -- | 99% | 98% | 94% | 95% | 102% |
| 20250318 | 462 | 462 | 451 | 457 | 10,200 | 2 | 100% | 99% | 94% | ▲ | 100% | 101% | 89% | 95% | 102% |
| 20250319 | 455 | 461 | 454 | 456 | 4,800 | -1 | 100% | 100% | 47% | ▼ | 100% | 100% | 85% | 95% | 102% |
| 20250321 | 457 | 463 | 450 | 456 | 12,600 | 0 | 100% | 100% | 263% | -- | 100% | 100% | 85% | 95% | 102% |
| 20250324 | 456 | 456 | 452 | 454 | 3,900 | -2 | 100% | 100% | 31% | ▼ | 99% | 97% | 85% | 94% | 101% |
| 20250325 | 460 | 461 | 454 | 454 | 9,100 | 0 | 100% | 99% | 233% | -- | 100% | 96% | 85% | 94% | 101% |
| 20250326 | 458 | 462 | 455 | 458 | 5,700 | 4 | 101% | 100% | 63% | ▲ | 100% | 95% | 85% | 95% | 102% |
| 20250327 | 458 | 462 | 458 | 458 | 3,500 | 0 | 100% | 100% | 61% | -- | 100% | 97% | 87% | 95% | 101% |
| 20250328 | 448 | 451 | 445 | 447 | 7,700 | -11 | 98% | 100% | 220% | ▼ | 99% | 91% | 87% | 96% | 100% |
| 20250331 | 446 | 446 | 441 | 441 | 6,100 | -6 | 99% | 99% | 79% | ▼▼ | 97% | 82% | 88% | 94% | 100% |
| 20250401 | 440 | 440 | 421 | 425 | 25,400 | -16 | 96% | 97% | 416% | ▼▼▼ | 103% | 82% | 91% | 92% | 100% |
| 20250402 | 423 | 448 | 421 | 435 | 23,600 | 10 | 102% | 103% | 93% | ▲ | 97% | 86% | 92% | 94% | 102% |
| 20250403 | 419 | 429 | 403 | 406 | 24,900 | -29 | 93% | 97% | 106% | ▼ | 90% | 91% | 0% | 88% | 100% |
| 20250404 | 400 | 400 | 332 | 359 | 112,300 | -47 | 88% | 90% | 451% | ▼▼ | 102% | 110% | 0% | 78% | 100% |
| 20250408 | 337 | 355 | 337 | 345 | 28,400 | -14 | 96% | 102% | 25% | ▼▼▼ | 100% | 115% | 0% | 75% | 100% |
| 20250409 | 337 | 354 | 334 | 337 | 16,200 | -8 | 98% | 100% | 57% | ▼▼▼▼ | 103% | 111% | 0% | 74% | 100% |
| 20250410 | 352 | 367 | 352 | 362 | 18,800 | 25 | 107% | 103% | 116% | ▲ | 103% | 110% | 0% | 79% | 107% |
| 20250411 | 351 | 366 | 351 | 360 | 6,100 | -2 | 99% | 103% | 32% | ▼ | 101% | 104% | 0% | 79% | 107% |
| 20250414 | 370 | 421 | 352 | 372 | 139,300 | 12 | 103% | 101% | 2284% | ▲ | 104% | 103% | 0% | 81% | 110% |
| 20250415 | 375 | 400 | 375 | 389 | 24,300 | 17 | 105% | 104% | 17% | ▲▲ | 97% | 0% | 0% | 85% | 115% |
| 20250416 | 397 | 397 | 384 | 385 | 7,600 | -4 | 99% | 97% | 31% | ▼ | 101% | 0% | 0% | 84% | 114% |
| 20250417 | 384 | 388 | 384 | 386 | 2,600 | 1 | 100% | 101% | 34% | ▲ | 99% | 0% | 0% | 84% | 115% |
| 20250418 | 387 | 390 | 385 | 385 | 4,400 | -1 | 100% | 99% | 169% | ▼ | % | % | % | 84% | 114% |
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 | 90,700 | 0 | 48,700 | 0 | 42,000 |
| 2025-04-04 | 0 | 132,400 | 0 | 50,300 | 0 | 82,100 |
| 2025-03-28 | 0 | 117,700 | 0 | 69,700 | 0 | 48,000 |
| 2025-03-21 | 0 | 117,800 | 0 | 66,400 | 0 | 51,400 |
| 2025-03-14 | 0 | 122,300 | 0 | 65,900 | 0 | 56,400 |
| 2025-03-07 | 0 | 137,600 | 0 | 62,900 | 0 | 74,700 |
| 2025-02-28 | 0 | 139,300 | 0 | 62,900 | 0 | 76,400 |
| 2025-02-21 | 0 | 146,600 | 0 | 62,200 | 0 | 84,400 |
| 2025-02-14 | 0 | 142,000 | 0 | 64,800 | 0 | 77,200 |
| 2025-02-07 | 0 | 168,200 | 0 | 64,200 | 0 | 104,000 |
| 2025-01-31 | 0 | 191,100 | 0 | 64,600 | 0 | 126,500 |
| 2025-01-24 | 0 | 173,300 | 0 | 61,600 | 0 | 111,700 |
| 2025-01-17 | 0 | 174,800 | 0 | 63,400 | 0 | 111,400 |
| 2025-01-10 | 0 | 170,600 | 0 | 62,900 | 0 | 107,700 |
| 2024-12-27 | 0 | 132,500 | 0 | 40,900 | 0 | 91,600 |
| 2024-12-20 | 0 | 138,500 | 0 | 49,600 | 0 | 88,900 |
| 2024-12-13 | 0 | 144,300 | 0 | 52,300 | 0 | 92,000 |
| 2024-12-06 | 0 | 150,300 | 0 | 52,200 | 0 | 98,100 |
| 2024-11-29 | 0 | 160,100 | 0 | 52,100 | 0 | 108,000 |
| 2024-11-22 | 0 | 185,100 | 0 | 53,100 | 0 | 132,000 |
| 2024-11-15 | 0 | 212,800 | 0 | 59,600 | 0 | 153,200 |
| 2024-11-08 | 0 | 229,500 | 0 | 67,100 | 0 | 162,400 |
| 2024-11-01 | 0 | 246,700 | 0 | 67,200 | 0 | 179,500 |
| 2024-10-25 | 0 | 255,500 | 0 | 62,900 | 0 | 192,600 |
| 2024-10-18 | 0 | 285,700 | 0 | 65,200 | 0 | 220,500 |
| 2024-10-11 | 0 | 296,500 | 0 | 66,700 | 0 | 229,800 |
| 2024-10-04 | 0 | 317,500 | 0 | 68,600 | 0 | 248,900 |
| 2024-09-27 | 0 | 369,000 | 0 | 77,000 | 0 | 292,000 |
| 2024-09-20 | 0 | 389,300 | 0 | 91,300 | 0 | 298,000 |
| 2024-09-13 | 0 | 470,400 | 0 | 116,700 | 0 | 353,700 |
| 2024-09-06 | 0 | 191,900 | 0 | 65,000 | 0 | 126,900 |
| 2024-08-30 | 0 | 190,900 | 0 | 69,400 | 0 | 121,500 |
| 2024-08-23 | 0 | 188,800 | 0 | 69,100 | 0 | 119,700 |
| 2024-08-16 | 0 | 200,600 | 0 | 69,500 | 0 | 131,100 |
| 2024-08-09 | 0 | 198,900 | 0 | 59,700 | 0 | 139,200 |
| 2024-08-02 | 0 | 241,000 | 0 | 80,900 | 0 | 160,100 |
| 2024-07-26 | 0 | 253,600 | 0 | 96,500 | 0 | 157,100 |
| 2024-07-19 | 0 | 274,900 | 0 | 104,800 | 0 | 170,100 |
| 2024-07-12 | 0 | 319,000 | 0 | 105,500 | 0 | 213,500 |
| 2024-07-05 | 0 | 344,400 | 0 | 112,200 | 0 | 232,200 |
| 2024-06-28 | 1,700 | 325,500 | 1,700 | 108,500 | 0 | 217,000 |
| 2024-06-21 | 0 | 191,200 | 0 | 112,700 | 0 | 78,500 |
| 2024-06-14 | 0 | 195,300 | 0 | 112,800 | 0 | 82,500 |
| 2024-06-07 | 0 | 194,500 | 0 | 113,100 | 0 | 81,400 |
| 2024-05-31 | 0 | 227,200 | 0 | 125,500 | 0 | 101,700 |
| 2024-05-24 | 0 | 224,800 | 0 | 123,400 | 0 | 101,400 |
| 2024-05-17 | 0 | 207,500 | 0 | 104,800 | 0 | 102,700 |
| 2024-05-10 | 0 | 210,300 | 0 | 97,000 | 0 | 113,300 |
| 2024-05-02 | 0 | 197,200 | 0 | 90,500 | 0 | 106,700 |
| 2024-04-26 | 0 | 208,400 | 0 | 90,200 | 0 | 118,200 |
| 2024-04-19 | 0 | 209,600 | 0 | 91,700 | 0 | 117,900 |
| 2024-04-12 | 0 | 224,500 | 0 | 105,000 | 0 | 119,500 |
| 2024-04-05 | 0 | 229,000 | 0 | 108,900 | 0 | 120,100 |
| 2024-03-29 | 0 | 233,000 | 0 | 109,800 | 0 | 123,200 |
| 2024-03-22 | 0 | 216,800 | 0 | 104,400 | 0 | 112,400 |
| 2024-03-15 | 0 | 213,300 | 0 | 102,400 | 0 | 110,900 |
| 2024-03-08 | 0 | 224,700 | 0 | 99,000 | 0 | 125,700 |
| 2024-03-01 | 0 | 215,400 | 0 | 89,100 | 0 | 126,300 |
| 2024-02-22 | 0 | 218,500 | 0 | 87,600 | 0 | 130,900 |
| 2024-02-16 | 400 | 245,100 | 400 | 86,800 | 0 | 158,300 |
| 2024-02-09 | 0 | 250,400 | 0 | 89,500 | 0 | 160,900 |
| 2024-02-02 | 0 | 263,100 | 0 | 89,600 | 0 | 173,500 |
| 2024-01-26 | 0 | 243,300 | 0 | 98,500 | 0 | 144,800 |
| 2024-01-19 | 0 | 240,900 | 0 | 81,600 | 0 | 159,300 |
| 2024-01-12 | 0 | 257,900 | 0 | 83,600 | 0 | 174,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-29 | Barclays Capital Securities Ltd | 30,849 | 0.49% | ▼ | -5,900 | 442 | 461 | 440 | 449 | 53,300 |
| 2024-10-04 | Barclays Capital Securities Ltd | 36,749 | 0.59% | ▼ | -4,100 | 432 | 439 | 425 | 427 | 105,800 |
| 2024-09-30 | Barclays Capital Securities Ltd | 40,849 | 0.65% | ▲ | 408 | 415 | 396 | 409 | 138,500 | |
| 2024-09-24 | Nomura International plc | 30,700 | 0.49% | ▼ | -4,300 | 438 | 439 | 425 | 425 | 79,700 |
| 2024-09-20 | Nomura International plc | 35,000 | 0.56% | ▼ | -2,900 | 451 | 458 | 435 | 438 | 128,400 |
| 2024-09-17 | Nomura International plc | 37,900 | 0.60% | ▲ | 4,500 | 426 | 456 | 419 | 421 | 509,000 |
| 2024-09-11 | Nomura International plc | 33,400 | 0.53% | ▲ | 580 | 589 | 450 | 470 | 4,865,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 15:40 | 大運 | 配当予想の修正に関するお知らせ |
| 20250213 | 15:40 | 大運 | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250109 | 10:00 | 大運 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20250106 | 17:00 | 大運 | 自己株式の取得状況に関するお知らせ |
| 20241202 | 13:00 | 大運 | 自己株式の取得状況に関するお知らせ |
| 20241113 | 15:40 | 大運 | 2025年３月期 第２四半期（中間期）決算短信[日本基準]（非連結） |
| 20241112 | 16:45 | 大運 | 業績予想の修正に関するお知らせ |
| 20241101 | 13:00 | 大運 | 自己株式の取得状況に関するお知らせ |
| 20241001 | 13:00 | 大運 | 自己株式の取得状況に関するお知らせ |
| 20240902 | 14:00 | 大運 | 自己株式の取得状況に関するお知らせ |
| 20240813 | 15:40 | 大運 | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240801 | 15:40 | 大運 | 自己株式の取得状況に関するお知らせ |
| 20240627 | 15:40 | 大運 | 自己株取得に係る事項の決定に関するお知らせ |
| 20240514 | 15:40 | 大運 | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240513 | 16:00 | 大運 | 配当予想の修正に関するお知らせ |
| 20240213 | 15:40 | 大運 | 2024年３月期 第３四半期決算短信[日本基準]（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9363 | 1 | 大阪港の港運を中心とした総合物流 株式会社 大運｜トップページ | 2025-04-19 18:27:12 |
| 9363 | 2 | 大阪港の港運を中心とした総合物流 株式会社 大運｜投資家・株主の方へ | 2024-06-19 15:55:21 |
| 9363 | 2 | 大阪港の港運を中心とした総合物流 株式会社 大運｜投資家・株主の方へ | 2024-06-16 14:08:42 |
| 9363 | 3 | 役員の異動に関するお知らせ(2010.05) | 2024-06-19 12:24:13 |
| 9363 | 3 | 「東北地方太平洋沖地震」の影響に関するお知らせ | 2024-06-19 12:24:12 |
| 9363 | 3 | 役員の異動に関するお知らせ(2011.05) | 2024-06-19 12:24:11 |
| 9363 | 3 | 役員の異動に関するお知らせ(2013.05) | 2024-06-19 12:24:10 |
| 9363 | 3 | 本社移転のご案内(2016.07) | 2024-06-19 12:24:09 |
| 9363 | 3 | 本社移転に伴う電話等停止のお知らせ(2016.07) | 2024-06-19 12:24:08 |
| 9363 | 3 | 役員の異動に関するお知らせ(2017.05) | 2024-06-19 12:24:07 |