| 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 | 1,207 | 1,212 | 1,204 | 1,210 | 36,000 | 2 | 100% | 100% | 120% | ▲ | 99% | 100% | 97% | 96% | 100% |
| 20240726 | 1,218 | 1,218 | 1,206 | 1,209 | 26,500 | -1 | 100% | 99% | 74% | ▼ | 101% | 98% | 97% | 96% | 100% |
| 20240729 | 1,218 | 1,227 | 1,215 | 1,227 | 32,800 | 18 | 101% | 101% | 124% | ▲ | 99% | 93% | 96% | 98% | 102% |
| 20240730 | 1,223 | 1,224 | 1,212 | 1,212 | 132,700 | -15 | 99% | 99% | 405% | ▼ | 101% | 94% | 97% | 96% | 100% |
| 20240731 | 1,207 | 1,218 | 1,200 | 1,218 | 52,700 | 6 | 100% | 101% | 40% | ▲ | 99% | 94% | 98% | 97% | 101% |
| 20240801 | 1,205 | 1,205 | 1,183 | 1,188 | 88,100 | -30 | 98% | 99% | 167% | ▼ | 98% | 98% | 100% | 95% | 100% |
| 20240802 | 1,161 | 1,166 | 1,139 | 1,139 | 93,800 | -49 | 96% | 98% | 106% | ▼▼ | 97% | 103% | 105% | 91% | 100% |
| 20240805 | 1,109 | 1,136 | 1,058 | 1,073 | 100,100 | -66 | 94% | 97% | 107% | ▼▼▼ | 98% | 101% | 100% | 86% | 100% |
| 20240806 | 1,148 | 1,148 | 1,109 | 1,129 | 69,000 | 56 | 105% | 98% | 69% | ▲ | 102% | 103% | 102% | 90% | 105% |
| 20240807 | 1,115 | 1,151 | 1,106 | 1,138 | 96,300 | 9 | 101% | 102% | 140% | ▲▲ | 101% | 104% | 102% | 91% | 106% |
| 20240808 | 1,118 | 1,143 | 1,117 | 1,130 | 77,200 | -8 | 99% | 101% | 80% | ▼ | 99% | 102% | 99% | 91% | 105% |
| 20240809 | 1,150 | 1,159 | 1,130 | 1,140 | 54,800 | 10 | 101% | 99% | 71% | ▲ | 101% | 103% | 99% | 92% | 106% |
| 20240813 | 1,147 | 1,154 | 1,145 | 1,154 | 27,100 | 14 | 101% | 101% | 49% | ▲▲ | 100% | 101% | 98% | 94% | 108% |
| 20240814 | 1,155 | 1,158 | 1,147 | 1,153 | 23,900 | -1 | 100% | 100% | 88% | ▼ | 101% | 101% | 96% | 94% | 107% |
| 20240815 | 1,152 | 1,160 | 1,152 | 1,158 | 21,700 | 5 | 100% | 101% | 91% | ▲ | 101% | 98% | 94% | 94% | 108% |
| 20240816 | 1,169 | 1,177 | 1,163 | 1,176 | 37,000 | 18 | 102% | 101% | 171% | ▲▲ | 100% | 97% | 94% | 96% | 110% |
| 20240819 | 1,165 | 1,170 | 1,161 | 1,164 | 61,400 | -12 | 99% | 100% | 166% | ▼ | 100% | 98% | 94% | 95% | 108% |
| 20240820 | 1,163 | 1,169 | 1,160 | 1,160 | 50,900 | -4 | 100% | 100% | 83% | ▼▼ | 99% | 98% | 93% | 95% | 108% |
| 20240821 | 1,159 | 1,159 | 1,148 | 1,149 | 57,000 | -11 | 99% | 99% | 112% | ▼▼▼ | 99% | 99% | 95% | 94% | 107% |
| 20240822 | 1,147 | 1,148 | 1,135 | 1,135 | 74,500 | -14 | 99% | 99% | 131% | ▼▼▼▼ | 100% | 100% | 97% | 93% | 106% |
| 20240823 | 1,134 | 1,140 | 1,132 | 1,132 | 60,200 | -3 | 100% | 100% | 81% | ▼▼▼▼▼ | 100% | 97% | 97% | 92% | 105% |
| 20240826 | 1,132 | 1,142 | 1,130 | 1,135 | 93,300 | 3 | 100% | 100% | 155% | ▲ | 101% | 98% | 97% | 93% | 106% |
| 20240827 | 1,126 | 1,139 | 1,126 | 1,135 | 124,900 | 0 | 100% | 101% | 134% | -- | 100% | 96% | 98% | 93% | 106% |
| 20240828 | 1,133 | 1,139 | 1,132 | 1,135 | 434,700 | 0 | 100% | 100% | 348% | -- | 100% | 99% | 100% | 93% | 106% |
| 20240829 | 1,101 | 1,111 | 1,094 | 1,101 | 263,500 | -34 | 97% | 100% | 61% | ▼ | 100% | 97% | 100% | 93% | 103% |
| 20240830 | 1,102 | 1,105 | 1,100 | 1,100 | 35,000 | -1 | 100% | 100% | 13% | ▼▼ | 99% | 98% | 100% | 94% | 103% |
| 20240902 | 1,101 | 1,102 | 1,086 | 1,090 | 54,200 | -10 | 99% | 99% | 155% | ▼▼▼ | 100% | 98% | 101% | 93% | 102% |
| 20240903 | 1,090 | 1,095 | 1,087 | 1,093 | 26,500 | 3 | 100% | 100% | 49% | ▲ | 98% | 98% | 101% | 93% | 100% |
| 20240904 | 1,090 | 1,093 | 1,063 | 1,070 | 113,400 | -23 | 98% | 98% | 428% | ▼ | 100% | 99% | 103% | 91% | 100% |
| 20240905 | 1,070 | 1,080 | 1,063 | 1,074 | 47,000 | 4 | 100% | 100% | 41% | ▲ | 98% | 98% | 102% | 91% | 100% |
| 20240906 | 1,080 | 1,080 | 1,058 | 1,063 | 64,400 | -11 | 99% | 98% | 137% | ▼ | 101% | 101% | 105% | 90% | 100% |
| 20240909 | 1,051 | 1,065 | 1,044 | 1,063 | 57,900 | 0 | 100% | 101% | 90% | -- | 100% | 101% | 104% | 90% | 100% |
| 20240910 | 1,061 | 1,067 | 1,056 | 1,058 | 29,200 | -5 | 100% | 100% | 50% | ▼ | 98% | 102% | 104% | 90% | 100% |
| 20240911 | 1,057 | 1,057 | 1,030 | 1,036 | 64,800 | -22 | 98% | 98% | 222% | ▼▼ | 101% | 104% | 102% | 88% | 100% |
| 20240912 | 1,047 | 1,059 | 1,042 | 1,057 | 39,100 | 21 | 102% | 101% | 60% | ▲ | 101% | 104% | 102% | 90% | 102% |
| 20240913 | 1,053 | 1,074 | 1,053 | 1,064 | 59,000 | 7 | 101% | 101% | 151% | ▲▲ | 100% | 103% | 100% | 91% | 103% |
| 20240917 | 1,070 | 1,070 | 1,056 | 1,068 | 20,600 | 4 | 100% | 100% | 35% | ▲▲▲ | 101% | 102% | 100% | 92% | 103% |
| 20240918 | 1,072 | 1,084 | 1,070 | 1,082 | 31,700 | 14 | 101% | 101% | 154% | ▲▲▲▲ | 100% | 102% | 98% | 94% | 104% |
| 20240919 | 1,085 | 1,096 | 1,082 | 1,087 | 37,800 | 5 | 100% | 100% | 119% | ▲▲▲▲▲ | 100% | 101% | 98% | 96% | 105% |
| 20240920 | 1,092 | 1,097 | 1,085 | 1,097 | 30,200 | 10 | 101% | 100% | 80% | ▲▲▲▲▲▲ | 99% | 100% | 95% | 97% | 106% |
| 20240924 | 1,097 | 1,097 | 1,088 | 1,088 | 24,700 | -9 | 99% | 99% | 82% | ▼ | 101% | 99% | 96% | 96% | 105% |
| 20240925 | 1,087 | 1,096 | 1,083 | 1,096 | 28,000 | 8 | 101% | 101% | 113% | ▲ | 101% | 98% | 95% | 97% | 106% |
| 20240926 | 1,096 | 1,105 | 1,090 | 1,105 | 62,900 | 9 | 101% | 101% | 225% | ▲▲ | 100% | 97% | 95% | 97% | 107% |
| 20240927 | 1,095 | 1,103 | 1,093 | 1,099 | 35,500 | -6 | 99% | 100% | 56% | ▼ | 99% | 98% | 96% | 99% | 106% |
| 20240930 | 1,083 | 1,087 | 1,069 | 1,072 | 45,900 | -27 | 98% | 99% | 129% | ▼▼ | 99% | 99% | 97% | 97% | 103% |
| 20241001 | 1,080 | 1,080 | 1,070 | 1,072 | 17,000 | 0 | 100% | 99% | 37% | -- | 100% | 100% | 97% | 97% | 103% |
| 20241002 | 1,070 | 1,074 | 1,061 | 1,065 | 45,900 | -7 | 99% | 100% | 270% | ▼ | 100% | 98% | 98% | 96% | 103% |
| 20241003 | 1,066 | 1,070 | 1,057 | 1,061 | 35,800 | -4 | 100% | 100% | 78% | ▼▼ | 100% | 98% | 98% | 96% | 102% |
| 20241004 | 1,062 | 1,067 | 1,055 | 1,061 | 51,300 | 0 | 100% | 100% | 143% | -- | 100% | 97% | 96% | 96% | 102% |
| 20241007 | 1,067 | 1,067 | 1,061 | 1,067 | 36,900 | 6 | 101% | 100% | 72% | ▲ | 98% | 97% | 0% | 97% | 103% |
| 20241008 | 1,060 | 1,060 | 1,041 | 1,043 | 83,100 | -24 | 98% | 98% | 225% | ▼ | 100% | 99% | 0% | 94% | 101% |
| 20241009 | 1,048 | 1,049 | 1,042 | 1,043 | 25,600 | 0 | 100% | 100% | 31% | -- | 99% | 99% | 0% | 94% | 101% |
| 20241010 | 1,045 | 1,045 | 1,036 | 1,036 | 42,200 | -7 | 99% | 99% | 165% | ▼ | 99% | 99% | 0% | 94% | 100% |
| 20241011 | 1,037 | 1,038 | 1,030 | 1,030 | 37,300 | -6 | 99% | 99% | 88% | ▼▼ | 99% | 101% | 0% | 93% | 100% |
| 20241015 | 1,032 | 1,033 | 1,016 | 1,025 | 84,300 | -5 | 100% | 99% | 226% | ▼▼▼ | 101% | 101% | 0% | 93% | 100% |
| 20241016 | 1,029 | 1,047 | 1,027 | 1,035 | 118,100 | 10 | 101% | 101% | 140% | ▲ | 100% | 100% | 0% | 94% | 101% |
| 20241017 | 1,033 | 1,033 | 1,023 | 1,029 | 48,100 | -6 | 99% | 100% | 41% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 1,029 | 1,033 | 1,023 | 1,029 | 35,900 | 0 | 100% | 100% | 75% | -- | 101% | 0% | 0% | 93% | 100% |
| 20241021 | 1,031 | 1,043 | 1,030 | 1,043 | 56,400 | 14 | 101% | 101% | 157% | ▲ | 99% | 0% | 0% | 94% | 102% |
| 20241022 | 1,038 | 1,044 | 1,028 | 1,028 | 44,800 | -15 | 99% | 99% | 79% | ▼ | % | % | % | 93% | 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 | 12,600 | 92,100 | 7,200 | 27,900 | 5,400 | 64,200 |
| 2024-10-11 | 15,400 | 87,500 | 7,200 | 25,300 | 8,200 | 62,200 |
| 2024-10-04 | 15,100 | 60,400 | 7,200 | 19,500 | 7,900 | 40,900 |
| 2024-09-27 | 15,500 | 47,800 | 7,200 | 18,200 | 8,300 | 29,600 |
| 2024-09-20 | 15,500 | 53,200 | 7,200 | 20,000 | 8,300 | 33,200 |
| 2024-09-13 | 17,900 | 61,800 | 7,200 | 21,900 | 10,700 | 39,900 |
| 2024-09-06 | 21,900 | 70,000 | 7,200 | 22,200 | 14,700 | 47,800 |
| 2024-08-30 | 71,900 | 57,500 | 7,200 | 18,900 | 64,700 | 38,600 |
| 2024-08-23 | 164,800 | 70,500 | 90,800 | 16,700 | 74,000 | 53,800 |
| 2024-08-16 | 114,300 | 59,400 | 90,100 | 14,600 | 24,200 | 44,800 |
| 2024-08-09 | 102,100 | 63,300 | 89,700 | 15,700 | 12,400 | 47,600 |
| 2024-08-02 | 22,900 | 69,100 | 16,200 | 20,900 | 6,700 | 48,200 |
| 2024-07-26 | 15,200 | 45,800 | 9,500 | 17,800 | 5,700 | 28,000 |
| 2024-07-19 | 13,700 | 41,000 | 7,900 | 17,900 | 5,800 | 23,100 |
| 2024-07-12 | 12,600 | 35,300 | 7,900 | 18,000 | 4,700 | 17,300 |
| 2024-07-05 | 12,300 | 38,600 | 7,900 | 18,700 | 4,400 | 19,900 |
| 2024-06-28 | 11,500 | 44,500 | 7,900 | 16,600 | 3,600 | 27,900 |
| 2024-06-21 | 11,700 | 43,600 | 7,900 | 17,500 | 3,800 | 26,100 |
| 2024-06-14 | 13,400 | 42,300 | 7,900 | 18,200 | 5,500 | 24,100 |
| 2024-06-07 | 13,000 | 42,500 | 7,900 | 18,800 | 5,100 | 23,700 |
| 2024-05-31 | 11,500 | 43,600 | 7,900 | 19,900 | 3,600 | 23,700 |
| 2024-05-24 | 12,100 | 41,400 | 7,900 | 20,600 | 4,200 | 20,800 |
| 2024-05-17 | 12,300 | 41,300 | 7,900 | 19,800 | 4,400 | 21,500 |
| 2024-05-10 | 13,100 | 42,900 | 7,900 | 19,700 | 5,200 | 23,200 |
| 2024-05-02 | 12,500 | 40,900 | 7,900 | 19,600 | 4,600 | 21,300 |
| 2024-04-26 | 12,600 | 40,900 | 7,900 | 20,000 | 4,700 | 20,900 |
| 2024-04-19 | 12,900 | 41,600 | 7,900 | 21,200 | 5,000 | 20,400 |
| 2024-04-12 | 14,600 | 26,200 | 7,900 | 13,600 | 6,700 | 12,600 |
| 2024-04-05 | 14,400 | 24,300 | 7,900 | 13,900 | 6,500 | 10,400 |
| 2024-03-29 | 14,700 | 21,500 | 7,900 | 13,000 | 6,800 | 8,500 |
| 2024-03-22 | 13,900 | 22,300 | 7,900 | 13,600 | 6,000 | 8,700 |
| 2024-03-15 | 17,100 | 17,400 | 7,900 | 10,200 | 9,200 | 7,200 |
| 2024-03-08 | 18,500 | 16,000 | 7,900 | 8,800 | 10,600 | 7,200 |
| 2024-03-01 | 39,100 | 19,500 | 11,100 | 8,700 | 28,000 | 10,800 |
| 2024-02-22 | 201,700 | 51,100 | 83,400 | 13,400 | 118,300 | 37,700 |
| 2024-02-16 | 138,700 | 40,200 | 84,000 | 11,500 | 54,700 | 28,700 |
| 2024-02-09 | 120,100 | 37,200 | 84,000 | 13,400 | 36,100 | 23,800 |
| 2024-02-02 | 74,000 | 39,300 | 48,200 | 13,500 | 25,800 | 25,800 |
| 2024-01-26 | 50,100 | 39,000 | 34,400 | 13,200 | 15,700 | 25,800 |
| 2024-01-19 | 42,600 | 34,100 | 26,400 | 14,700 | 16,200 | 19,400 |
| 2024-01-12 | 37,500 | 27,300 | 26,400 | 13,200 | 11,100 | 14,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-26 | モルガン・スタンレーMUFG証券株式会社 | 100,869 | 0.47% | ▼ | -8,800 | 1,096 | 1,105 | 1,090 | 1,105 | 62,900 |
| 2024-09-11 | モルガン・スタンレーMUFG証券株式会社 | 109,669 | 0.51% | ▲ | 1,057 | 1,057 | 1,030 | 1,036 | 64,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 16:00 | 大庄 | 2024年9月の月次売上状況について |
| 20241015 | 16:00 | 大庄 | 2024年8月期決算短信〔日本基準〕（連結） |
| 20241015 | 16:00 | 大庄 | 2024年８月期 期末配当予想の修正に関するお知らせ |
| 20240913 | 15:00 | 大庄 | 2024年8月の月次売上状況について |
| 20240815 | 15:00 | 大庄 | 2024年7月の月次売上状況について |
| 20240726 | 17:00 | 大庄 | 連結子会社からの特別配当受領に関するお知らせ |
| 20240716 | 16:00 | 大庄 | 2024年6月の月次売上状況について |
| 20240716 | 16:00 | 大庄 | 2024年8月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240613 | 15:00 | 大庄 | 2024年5月の月次売上状況について |
| 20240426 | 13:00 | 大庄 | 2024年8月期第2四半期 決算説明資料 |
| 20240415 | 16:00 | 大庄 | 2024年3月の月次売上状況について |
| 20240415 | 16:00 | 大庄 | 2024年8月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240415 | 16:00 | 大庄 | 第２四半期業績予想との差異及び通期連結業績予想の修正並びに剰余金の配当（中間配当）に関するお知らせ |
| 20240313 | 16:00 | 大庄 | 2024年2月の月次売上状況について |
| 20240313 | 16:00 | 大庄 | 資金調達に関するお知らせ |
| 20240215 | 15:00 | 大庄 | 2024年1月の月次売上状況について |
| 20240115 | 16:00 | 大庄 | 2023年12月の月次売上状況について |
| 20240115 | 16:00 | 大庄 | 2024年8月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240115 | 16:00 | 大庄 | 特別利益の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9979 | 1 | 大庄グループ本部 大庄ホームページ | 2024-10-23 06:22:21 |
| 9979 | 2 | IRニュース｜大庄グループ 大庄ホームページ | 2024-06-18 22:39:11 |
| 9979 | 2 | 電子公告｜大庄グループ 大庄ホームページ | 2024-06-18 22:39:10 |
| 9979 | 2 | 株主優待情報｜大庄グループ 大庄ホームページ | 2024-06-18 22:39:08 |
| 9979 | 2 | 株主様へ｜大庄グループ 大庄ホームページ | 2024-06-18 22:39:07 |
| 9979 | 2 | 株価情報｜大庄グループ 大庄ホームページ | 2024-06-18 22:39:06 |
| 9979 | 2 | 決算説明資料｜大庄グループ 大庄ホームページ | 2024-06-18 22:39:04 |
| 9979 | 2 | 決算短信｜大庄グループ 大庄ホームページ | 2024-06-18 22:39:03 |
| 9979 | 2 | 月次売上情報｜庄やグループ 大庄ホームページ | 2024-06-18 22:39:01 |
| 9979 | 2 | 剰余金の処分及び剰余金の配当（期末無配）に関するお知らせ | 2024-06-18 20:03:33 |