[6392]ヤマダコーポ:【自動車用整備機器】潤滑油送圧ポンプ多角化に注力
Yahoo! 【スタンダード/15機械】 売上高:146280 当期純利益:16070 総資産:193020 時価:162億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251217 | 6,820 | 6,820 | 6,550 | 6,750 | 900 | -400 | 100% | -- | 2825 | 0 | 0 | 100% | 23% |
| 20251216 | 6,770 | 6,770 | 6,650 | 6,750 | 1,300 | -200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 23% |
| 20251215 | 6,680 | 6,680 | 6,580 | 6,680 | 1,500 | -200 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20251212 | 6,230 | 6,500 | 6,220 | 6,500 | 1,700 | -1,700 | 105% | ▲▲ | 2222 | 0 | 2 | 100% | 19% |
| 20251211 | 6,040 | 6,170 | 6,040 | 6,170 | 3,400 | 2,800 | 102% | ▲ | 1171 | 0 | 2 | 100% | 13% |
| 20251209 | 5,920 | 6,050 | 5,910 | 6,050 | 400 | -700 | 102% | ▲ | 5582 | 0 | 4 | 100% | 10% |
| 20251202 | 5,960 | 6,050 | 5,890 | 6,050 | 2,100 | 500 | 103% | ▲▲▲ | 1111 | 0 | 9 | 100% | 16% |
| 20251205 | 5,890 | 6,050 | 5,800 | 6,050 | 1,500 | -600 | 103% | ▲▲ | 2222 | 0 | 6 | 100% | 15% |
| 20251210 | 6,050 | 6,070 | 6,030 | 6,040 | 600 | 200 | 100% | ▼ | 1117 | 0 | 3 | 100% | 10% |
| 20251208 | 6,050 | 6,050 | 5,910 | 5,910 | 1,100 | -400 | 98% | ▼ | 5228 | 0 | 5 | 98% | 12% |
| 20251201 | 5,770 | 5,900 | 5,770 | 5,900 | 1,600 | -300 | 103% | ▲▲ | 2222 | 0 | 9 | 100% | 13% |
| 20251204 | 5,750 | 5,900 | 5,750 | 5,890 | 2,100 | -800 | 101% | ▲ | 8882 | 0 | 2 | 97% | 13% |
| 20251203 | 6,040 | 6,040 | 5,760 | 5,820 | 2,900 | 800 | 96% | ▼ | 7717 | 0 | 8 | 96% | 12% |
| 20251128 | 5,620 | 5,750 | 5,620 | 5,750 | 1,900 | -12,000 | 104% | ▲ | 2222 | 0 | 3 | 100% | 11% |
| 20251126 | 5,460 | 5,560 | 5,460 | 5,560 | 200 | -900 | 101% | ▲ | 2882 | 0 | 3 | 98% | 7% |
| 20251127 | 5,490 | 5,520 | 5,490 | 5,520 | 13,900 | 13,700 | 99% | ▼ | 7117 | 0 | 3 | 98% | 6% |
| 20251120 | 5,500 | 5,520 | 5,400 | 5,520 | 1,000 | 300 | 101% | ▲ | 1711 | 0 | 7 | 98% | 6% |
| 20251117 | 5,650 | 5,650 | 5,500 | 5,500 | 1,900 | 1,300 | 97% | ▼▼ | 7777 | 0 | 11 | 97% | 6% |
| 20251125 | 5,490 | 5,500 | 5,490 | 5,500 | 1,100 | 1,000 | 100% | -- | 4774 | 0 | 5 | 97% | 6% |
| 20251121 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | -900 | 100% | ▼ | 8258 | 0 | 6 | 97% | 6% |
| 20251119 | 5,480 | 5,480 | 5,480 | 5,480 | 700 | -1,400 | 100% | -- | 8285 | 0 | 8 | 97% | 5% |
| 20251118 | 5,490 | 5,490 | 5,390 | 5,480 | 2,100 | 200 | 100% | ▼▼▼ | 7777 | 0 | 9 | 97% | 5% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 4,400 | 0 | 3,200 | 0 | 1,200 | 0 |
| 2025-11-28 | 18,000 | 100 | 16,900 | 100 | 1,100 | 0 |
| 2025-12-05 | 17,900 | 0 | 16,900 | 0 | 1,000 | 0 |
| 2025-12-12 | 17,600 | 0 | 16,700 | 0 | 900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-11 10:12 | S100T0XN | Ｃｈａｒｏｎ Ｆｉｎａｎｃｅ ＧｍｂＨ | 大量保有報告書 |
| 2024-04-08 13:41 | S100T7TO | 株式会社埼玉りそな銀行 | 変更報告書 |
| 2024-05-09 11:02 | S100TCW3 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-08-13 15:43 | S100U7SC | Ｃｈａｒｏｎ Ｆｉｎａｎｃｅ ＧｍｂＨ | 変更報告書 |
| 2024-08-22 09:04 | S100U9KP | Ｃｈａｒｏｎ Ｆｉｎａｎｃｅ ＧｍｂＨ | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-11-21 12:17 | S100UTM0 | Ｃｈａｒｏｎ Ｆｉｎａｎｃｅ ＧｍｂＨ | 変更報告書 |
| 2024-11-22 12:09 | S100UTXR | Ｃｈａｒｏｎ Ｆｉｎａｎｃｅ ＧｍｂＨ | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-04-07 12:23 | S100VK8E | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-05-22 09:51 | S100VSIK | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |