| 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 | 738 | 740 | 730 | 733 | 1,500 | -12 | 98% | 99% | 125% | ▼▼ | 100% | 101% | 103% | 97% | 104% |
| 20250121 | 733 | 745 | 733 | 734 | 1,100 | 1 | 100% | 100% | 73% | ▲ | 100% | 100% | 103% | 97% | 104% |
| 20250122 | 732 | 735 | 732 | 735 | 400 | 1 | 100% | 100% | 36% | ▲▲ | 100% | 99% | 103% | 97% | 104% |
| 20250123 | 735 | 741 | 734 | 734 | 900 | -1 | 100% | 100% | 225% | ▼ | 101% | 99% | 103% | 97% | 104% |
| 20250124 | 734 | 739 | 734 | 739 | 300 | 5 | 101% | 101% | 33% | ▲ | 98% | 99% | 102% | 97% | 103% |
| 20250127 | 739 | 739 | 723 | 725 | 1,700 | -14 | 98% | 98% | 567% | ▼ | 101% | 102% | 103% | 96% | 101% |
| 20250128 | 725 | 731 | 725 | 731 | 400 | 6 | 101% | 101% | 24% | ▲ | 99% | 101% | 102% | 96% | 102% |
| 20250129 | 732 | 732 | 725 | 726 | 2,200 | -5 | 99% | 99% | 550% | ▼ | 100% | 101% | 103% | 96% | 102% |
| 20250130 | 727 | 732 | 727 | 730 | 1,900 | 4 | 101% | 100% | 86% | ▲ | 100% | 101% | 102% | 96% | 102% |
| 20250131 | 728 | 728 | 728 | 728 | 100 | -2 | 100% | 100% | 5% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20250203 | 737 | 767 | 737 | 740 | 1,400 | 12 | 102% | 100% | 1400% | ▲ | 100% | 103% | 101% | 98% | 102% |
| 20250204 | 734 | 735 | 732 | 732 | 1,700 | -8 | 99% | 100% | 121% | ▼ | 100% | 103% | 101% | 97% | 101% |
| 20250205 | 730 | 735 | 728 | 729 | 800 | -3 | 100% | 100% | 47% | ▼▼ | 101% | 102% | 101% | 96% | 101% |
| 20250206 | 729 | 733 | 729 | 733 | 200 | 4 | 101% | 101% | 25% | ▲ | 100% | 101% | 100% | 97% | 101% |
| 20250207 | 735 | 737 | 735 | 737 | 200 | 4 | 101% | 100% | 100% | ▲▲ | 102% | 101% | 100% | 97% | 102% |
| 20250210 | 737 | 760 | 737 | 755 | 2,800 | 18 | 102% | 102% | 1400% | ▲▲▲ | 97% | 99% | 98% | 100% | 104% |
| 20250212 | 756 | 756 | 734 | 736 | 2,300 | -19 | 97% | 97% | 82% | ▼ | 100% | 101% | 100% | 97% | 102% |
| 20250213 | 740 | 740 | 740 | 740 | 1,200 | 4 | 101% | 100% | 52% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20250214 | 740 | 742 | 739 | 742 | 1,800 | 2 | 100% | 100% | 150% | ▲▲ | 99% | 99% | 100% | 98% | 102% |
| 20250217 | 742 | 742 | 738 | 738 | 1,500 | -4 | 99% | 99% | 83% | ▼ | 99% | 98% | 98% | 98% | 102% |
| 20250218 | 751 | 751 | 739 | 746 | 2,000 | 8 | 101% | 99% | 133% | ▲ | 100% | 98% | 100% | 99% | 103% |
| 20250219 | 740 | 740 | 737 | 738 | 1,800 | -8 | 99% | 100% | 90% | ▼ | 100% | 99% | 100% | 98% | 102% |
| 20250220 | 736 | 736 | 736 | 736 | 1,400 | -2 | 100% | 100% | 78% | ▼▼ | 101% | 99% | 103% | 97% | 102% |
| 20250225 | 725 | 733 | 725 | 733 | 2,300 | -3 | 100% | 101% | 164% | ▼▼▼ | 99% | 99% | 102% | 97% | 101% |
| 20250226 | 734 | 734 | 725 | 725 | 1,600 | -8 | 99% | 99% | 70% | ▼▼▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20250227 | 730 | 730 | 727 | 727 | 300 | 2 | 100% | 100% | 19% | ▲ | 99% | 102% | 103% | 96% | 100% |
| 20250228 | 727 | 728 | 718 | 718 | 5,600 | -9 | 99% | 99% | 1867% | ▼ | 98% | 102% | 103% | 95% | 100% |
| 20250303 | 726 | 727 | 714 | 714 | 6,000 | -4 | 99% | 98% | 107% | ▼▼ | 101% | 103% | 105% | 95% | 100% |
| 20250304 | 714 | 724 | 714 | 724 | 700 | 10 | 101% | 101% | 12% | ▲ | 100% | 101% | 103% | 96% | 101% |
| 20250305 | 728 | 728 | 726 | 728 | 900 | 4 | 101% | 100% | 129% | ▲▲ | 101% | 101% | 103% | 96% | 102% |
| 20250306 | 728 | 738 | 722 | 738 | 2,800 | 10 | 101% | 101% | 311% | ▲▲▲ | 100% | 101% | 102% | 98% | 103% |
| 20250307 | 733 | 735 | 732 | 734 | 800 | -4 | 99% | 100% | 29% | ▼ | 101% | 101% | 102% | 97% | 103% |
| 20250310 | 729 | 733 | 729 | 733 | 2,900 | -1 | 100% | 101% | 363% | ▼▼ | 100% | 101% | 101% | 97% | 103% |
| 20250311 | 735 | 735 | 727 | 735 | 1,000 | 2 | 100% | 100% | 34% | ▲ | 99% | 101% | 99% | 97% | 103% |
| 20250313 | 731 | 731 | 726 | 726 | 1,100 | -9 | 99% | 99% | 110% | ▼ | 100% | 100% | 98% | 96% | 102% |
| 20250314 | 738 | 738 | 737 | 737 | 300 | 11 | 102% | 100% | 27% | ▲ | 100% | 101% | 98% | 99% | 103% |
| 20250317 | 739 | 739 | 739 | 739 | 1,700 | 2 | 100% | 100% | 567% | ▲▲ | 100% | 101% | 98% | 99% | 104% |
| 20250318 | 736 | 738 | 732 | 734 | 2,600 | -5 | 99% | 100% | 153% | ▼ | 100% | 102% | 99% | 98% | 103% |
| 20250319 | 734 | 737 | 734 | 737 | 1,400 | 3 | 100% | 100% | 54% | ▲ | 100% | 101% | 102% | 99% | 103% |
| 20250321 | 738 | 738 | 737 | 737 | 1,300 | 0 | 100% | 100% | 93% | -- | 100% | 100% | 101% | 99% | 103% |
| 20250324 | 745 | 755 | 744 | 744 | 2,100 | 7 | 101% | 100% | 162% | ▲ | 100% | 97% | 101% | 100% | 104% |
| 20250325 | 744 | 745 | 744 | 745 | 200 | 1 | 100% | 100% | 10% | ▲▲ | 100% | 96% | 100% | 100% | 104% |
| 20250326 | 747 | 749 | 747 | 747 | 3,500 | 2 | 100% | 100% | 1750% | ▲▲▲ | 99% | 96% | 100% | 100% | 105% |
| 20250327 | 747 | 755 | 743 | 743 | 3,000 | -4 | 99% | 99% | 86% | ▼ | 101% | 100% | 105% | 99% | 104% |
| 20250328 | 716 | 731 | 711 | 721 | 3,800 | -22 | 97% | 101% | 127% | ▼▼ | 98% | 100% | 105% | 97% | 101% |
| 20250331 | 716 | 716 | 704 | 704 | 2,500 | -17 | 98% | 98% | 66% | ▼▼▼ | 100% | 97% | 105% | 94% | 100% |
| 20250401 | 715 | 715 | 715 | 715 | 500 | 11 | 102% | 100% | 20% | ▲ | 100% | 96% | 105% | 96% | 102% |
| 20250402 | 717 | 717 | 717 | 717 | 200 | 2 | 100% | 100% | 40% | ▲▲ | 99% | 96% | 104% | 96% | 102% |
| 20250403 | 718 | 718 | 710 | 714 | 500 | -3 | 100% | 99% | 250% | ▼ | 98% | 100% | 0% | 96% | 101% |
| 20250404 | 707 | 707 | 689 | 691 | 1,900 | -23 | 97% | 98% | 380% | ▼▼ | 99% | 106% | 0% | 93% | 100% |
| 20250408 | 682 | 690 | 663 | 675 | 7,500 | -16 | 98% | 99% | 395% | ▼▼▼ | 102% | 107% | 0% | 90% | 100% |
| 20250409 | 673 | 689 | 673 | 689 | 2,000 | 14 | 102% | 102% | 27% | ▲ | 97% | 100% | 0% | 92% | 102% |
| 20250410 | 711 | 711 | 686 | 689 | 1,900 | 0 | 100% | 97% | 95% | -- | 102% | 104% | 0% | 92% | 102% |
| 20250411 | 690 | 706 | 680 | 706 | 2,500 | 17 | 102% | 102% | 132% | ▲ | 101% | 105% | 0% | 95% | 105% |
| 20250414 | 714 | 729 | 703 | 723 | 1,800 | 17 | 102% | 101% | 72% | ▲▲ | 98% | 104% | 0% | 97% | 107% |
| 20250415 | 724 | 727 | 712 | 712 | 1,700 | -11 | 98% | 98% | 94% | ▼ | 100% | 0% | 0% | 95% | 105% |
| 20250416 | 713 | 714 | 713 | 714 | 1,300 | 2 | 100% | 100% | 76% | ▲ | 99% | 0% | 0% | 96% | 106% |
| 20250417 | 724 | 763 | 718 | 720 | 7,600 | 6 | 101% | 99% | 585% | ▲▲ | 103% | 0% | 0% | 96% | 107% |
| 20250418 | 731 | 750 | 731 | 750 | 900 | 30 | 104% | 103% | 12% | ▲▲▲ | % | % | % | 100% | 111% |
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 | 2,300 | 0 | 1,500 | 0 | 800 |
| 2025-04-04 | 0 | 2,900 | 0 | 2,100 | 0 | 800 |
| 2025-03-28 | 0 | 4,000 | 0 | 2,000 | 0 | 2,000 |
| 2025-03-21 | 0 | 6,300 | 0 | 2,500 | 0 | 3,800 |
| 2025-03-14 | 0 | 6,900 | 0 | 2,500 | 0 | 4,400 |
| 2025-03-07 | 0 | 7,700 | 0 | 3,200 | 0 | 4,500 |
| 2025-02-28 | 0 | 12,100 | 0 | 2,500 | 0 | 9,600 |
| 2025-02-21 | 0 | 17,400 | 0 | 2,000 | 0 | 15,400 |
| 2025-02-14 | 0 | 17,500 | 0 | 2,200 | 0 | 15,300 |
| 2025-02-07 | 0 | 17,100 | 0 | 2,100 | 0 | 15,000 |
| 2025-01-31 | 0 | 16,100 | 0 | 2,300 | 0 | 13,800 |
| 2025-01-24 | 0 | 15,800 | 0 | 2,100 | 0 | 13,700 |
| 2025-01-17 | 0 | 16,300 | 0 | 2,000 | 0 | 14,300 |
| 2025-01-10 | 0 | 16,100 | 0 | 2,000 | 0 | 14,100 |
| 2024-12-27 | 0 | 16,300 | 0 | 2,000 | 0 | 14,300 |
| 2024-12-20 | 0 | 15,800 | 0 | 2,000 | 0 | 13,800 |
| 2024-12-13 | 0 | 17,300 | 0 | 2,300 | 0 | 15,000 |
| 2024-12-06 | 0 | 17,800 | 0 | 3,500 | 0 | 14,300 |
| 2024-11-29 | 0 | 16,900 | 0 | 3,000 | 0 | 13,900 |
| 2024-11-22 | 0 | 17,000 | 0 | 3,000 | 0 | 14,000 |
| 2024-11-15 | 0 | 16,500 | 0 | 3,000 | 0 | 13,500 |
| 2024-11-08 | 0 | 16,900 | 0 | 3,300 | 0 | 13,600 |
| 2024-11-01 | 0 | 16,800 | 0 | 3,300 | 0 | 13,500 |
| 2024-10-25 | 0 | 16,600 | 0 | 3,300 | 0 | 13,300 |
| 2024-10-18 | 0 | 17,100 | 0 | 3,300 | 0 | 13,800 |
| 2024-10-11 | 0 | 17,100 | 0 | 3,300 | 0 | 13,800 |
| 2024-10-04 | 0 | 19,300 | 0 | 5,000 | 0 | 14,300 |
| 2024-09-27 | 0 | 19,400 | 0 | 4,900 | 0 | 14,500 |
| 2024-09-20 | 0 | 19,800 | 0 | 4,900 | 0 | 14,900 |
| 2024-09-13 | 0 | 19,700 | 0 | 5,200 | 0 | 14,500 |
| 2024-09-06 | 0 | 22,800 | 0 | 6,100 | 0 | 16,700 |
| 2024-08-30 | 0 | 22,500 | 0 | 6,200 | 0 | 16,300 |
| 2024-08-23 | 0 | 24,000 | 0 | 5,600 | 0 | 18,400 |
| 2024-08-16 | 0 | 19,200 | 0 | 4,400 | 0 | 14,800 |
| 2024-08-09 | 0 | 16,300 | 0 | 3,900 | 0 | 12,400 |
| 2024-08-02 | 0 | 25,600 | 0 | 10,600 | 0 | 15,000 |
| 2024-07-26 | 0 | 26,800 | 0 | 12,300 | 0 | 14,500 |
| 2024-07-19 | 0 | 27,300 | 0 | 12,500 | 0 | 14,800 |
| 2024-07-12 | 0 | 28,800 | 0 | 12,900 | 0 | 15,900 |
| 2024-07-05 | 0 | 34,500 | 0 | 19,300 | 0 | 15,200 |
| 2024-06-28 | 0 | 29,600 | 0 | 14,000 | 0 | 15,600 |
| 2024-06-21 | 0 | 30,100 | 0 | 14,100 | 0 | 16,000 |
| 2024-06-14 | 0 | 29,500 | 0 | 14,200 | 0 | 15,300 |
| 2024-06-07 | 0 | 30,600 | 0 | 15,100 | 0 | 15,500 |
| 2024-05-31 | 0 | 18,400 | 0 | 13,300 | 0 | 5,100 |
| 2024-05-24 | 0 | 16,400 | 0 | 11,600 | 0 | 4,800 |
| 2024-05-17 | 0 | 17,200 | 0 | 11,500 | 0 | 5,700 |
| 2024-05-10 | 0 | 17,100 | 0 | 11,600 | 0 | 5,500 |
| 2024-05-02 | 0 | 16,400 | 0 | 10,400 | 0 | 6,000 |
| 2024-04-26 | 0 | 16,100 | 0 | 10,400 | 0 | 5,700 |
| 2024-04-19 | 0 | 16,200 | 0 | 10,400 | 0 | 5,800 |
| 2024-04-12 | 0 | 17,300 | 0 | 11,600 | 0 | 5,700 |
| 2024-04-05 | 0 | 16,300 | 0 | 11,700 | 0 | 4,600 |
| 2024-03-29 | 0 | 15,700 | 0 | 11,600 | 0 | 4,100 |
| 2024-03-22 | 0 | 15,700 | 0 | 12,100 | 0 | 3,600 |
| 2024-03-15 | 0 | 15,000 | 0 | 11,500 | 0 | 3,500 |
| 2024-03-08 | 0 | 13,900 | 0 | 10,500 | 0 | 3,400 |
| 2024-03-01 | 0 | 19,700 | 0 | 8,800 | 0 | 10,900 |
| 2024-02-22 | 0 | 18,900 | 0 | 4,600 | 0 | 14,300 |
| 2024-02-16 | 0 | 18,500 | 0 | 4,400 | 0 | 14,100 |
| 2024-02-09 | 0 | 17,300 | 0 | 4,400 | 0 | 12,900 |
| 2024-02-02 | 0 | 17,700 | 0 | 4,400 | 0 | 13,300 |
| 2024-01-26 | 0 | 18,200 | 0 | 4,400 | 0 | 13,800 |
| 2024-01-19 | 0 | 19,100 | 0 | 5,300 | 0 | 13,800 |
| 2024-01-12 | 0 | 18,700 | 0 | 5,300 | 0 | 13,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250404 | 15:30 | 大東港運 | 役員等の異動に関するお知らせ |
| 20240820 | 10:00 | 大東港運 | 株式の立会外分売終了に関するお知らせ |
| 20240819 | 15:50 | 大東港運 | 株式の立会外分売実施に関するお知らせ |
| 20240813 | 15:00 | 大東港運 | 株式の立会外分売に関するお知らせ |
| 20240723 | 15:00 | 大東港運 | 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 |
| 20240627 | 15:00 | 大東港運 | 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 |
| 20240209 | 15:07 | 大東港運 | 2024年3月期第3四半期決算短信（日本基準）（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9367 | 1 | 大東港運株式会社 | 2025-04-19 07:24:54 |
| 9367 | 2 | 2025年３月期第３四半期決算短信〔日本基準〕(連結)（PDF：540.3KB） | 2025-02-10 22:31:36 |
| 9367 | 2 | 第76期(2025年３月期) 第３四半期決算説明資料（PDF：1553.6KB） | 2025-02-10 22:31:35 |
| 9367 | 2 | 2025年3月期第2四半期（中間期）決算短信（日本基準）（連結）（PDF：538.4KB） | 2024-11-13 00:31:46 |
| 9367 | 2 | 第76期（2025年3月期）第2四半期（中間期）決算説明資料（PDF：1570.3KB） | 2024-11-13 00:31:45 |
| 9367 | 2 | 半期報告書 ‐ 第76期中（2024年4月1日 ‐ 2024年9月30日）（PDF：6914.4KB） | 2024-11-13 00:31:42 |
| 9367 | 2 | 商船三井ロジスティクスと戦略的提携に合意 ～食品物流サービスを強化～（PDF：271.4KB） | 2024-08-20 15:36:00 |
| 9367 | 2 | 有価証券報告書 ‐ 第75期（2023年4月1日 ‐ 2024年3月31日）（PDF：1325.4KB） | 2024-06-29 03:33:21 |
| 9367 | 2 | 株式情報｜大東港運株式会社 | 2024-06-18 22:21:17 |
| 9367 | 2 | IR資料｜大東港運株式会社 | 2024-06-18 22:21:16 |