[9831]ヤマダＨＤ:【家電量販店】北関東を地盤に全国に店舗網
Yahoo! 【プライム/27小売業】 売上高:16290690 当期純利益:269120 総資産:13249800 時価:4553億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 485 | 498 | 485 | 497 | 15,979,500 | 5,458,300 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250912 | 495 | 495 | 490 | 495 | 4,615,200 | 119,700 | 101% | ▲ | 7111 | 0 | 0 | 100% | 9% |
| 20250916 | 492 | 496 | 491 | 494 | 4,318,900 | -296,300 | 100% | ▼ | 2288 | 0 | 0 | 100% | 7% |
| 20250910 | 487 | 492 | 485 | 492 | 2,481,000 | -374,500 | 100% | ▲ | 8882 | 0 | 0 | 100% | 8% |
| 20250917 | 494 | 494 | 491 | 492 | 2,870,500 | -1,448,400 | 100% | ▼▼ | 8228 | 0 | 0 | 99% | 6% |
| 20250918 | 490 | 496 | 488 | 491 | 3,960,800 | 1,090,300 | 100% | ▼▼▼ | 1777 | 24 | 0 | 99% | 6% |
| 20250911 | 488 | 497 | 487 | 491 | 4,495,500 | 2,014,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20250908 | 487 | 492 | 485 | 490 | 3,004,500 | -2,317,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20250929 | 505 | 505 | 490 | 490 | 9,912,700 | -6,066,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20250909 | 489 | 494 | 488 | 489 | 2,855,500 | -149,000 | 100% | ▼▼ | 2228 | 0 | 0 | 100% | 7% |
| 20250925 | 483 | 491 | 483 | 489 | 10,521,200 | 4,923,800 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250930 | 491 | 491 | 484 | 485 | 3,005,000 | -6,907,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250924 | 480 | 484 | 480 | 482 | 5,597,400 | -536,800 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20250922 | 475 | 483 | 474 | 480 | 6,134,200 | -4,665,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20250919 | 488 | 492 | 478 | 478 | 10,799,600 | 6,838,800 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20251001 | 485 | 485 | 472 | 474 | 3,347,300 | 342,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20251006 | 477 | 479 | 470 | 472 | 2,527,400 | -43,300 | 101% | ▲ | 2222 | 51 | 0 | 95% | 1% |
| 20251007 | 469 | 472 | 467 | 471 | 2,084,500 | -442,900 | 100% | ▼ | 8888 | 51 | 0 | 95% | 0% |
| 20251008 | 471 | 474 | 469 | 471 | 2,001,000 | -83,500 | 100% | ▼▼ | 2228 | 51 | 0 | 95% | 0% |
| 20251002 | 474 | 474 | 468 | 470 | 2,504,400 | -842,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251003 | 466 | 470 | 465 | 469 | 2,570,700 | 66,300 | 100% | ▼▼▼▼▼ | 7777 | 51 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1,736,200 | 8,295,400 | 1,360,900 | 7,621,700 | 375,300 | 673,700 |
| 2025-09-19 | 1,884,900 | 13,582,500 | 1,374,800 | 13,123,200 | 510,100 | 459,300 |
| 2025-09-26 | 1,525,300 | 34,059,500 | 1,300,700 | 29,537,300 | 224,600 | 4,522,200 |
| 2025-10-03 | 1,687,700 | 456,400 | 1,296,100 | 133,000 | 391,600 | 323,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-16 16:29 | S100U29K | 株式会社テックプランニング | 変更報告書 |
| 2024-07-16 16:30 | S100U29R | 株式会社テックプランニング | 変更報告書 |
| 2024-07-16 16:31 | S100U2A4 | 株式会社テックプランニング | 変更報告書 |
| 2024-07-16 16:34 | S100U2A7 | 株式会社テックプランニング | 変更報告書 |