[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/小売業】 売上高:16290690 当期純利益:269120 総資産:13249800 時価:4534億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 454 | 457 | 452 | 456 | 1,773,100 | -1,022,200 | 101% | ▲ | 2822 | 0 | 0 | 98% | 1% |
| 20250827 | 463 | 469 | 462 | 469 | 2,519,600 | 304,900 | 100% | ▲▲ | 1771 | 0 | 0 | 100% | 4% |
| 20250826 | 465 | 467 | 463 | 467 | 2,214,700 | -144,200 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20250825 | 469 | 470 | 464 | 465 | 2,358,900 | 258,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20250821 | 467 | 468 | 463 | 465 | 1,995,100 | -809,500 | 100% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20250820 | 462 | 467 | 462 | 467 | 2,804,600 | -55,600 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250819 | 456 | 461 | 455 | 461 | 2,860,200 | 125,000 | 101% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20250818 | 457 | 459 | 455 | 456 | 2,735,200 | -175,800 | 100% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20250815 | 454 | 457 | 453 | 457 | 2,911,000 | 408,600 | 100% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 20250814 | 457 | 458 | 455 | 456 | 2,502,400 | 74,500 | 100% | ▼ | 7117 | 0 | 0 | 97% | 2% |
| 20250813 | 456 | 458 | 454 | 457 | 2,427,900 | -1,292,500 | 100% | ▲▲▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250812 | 457 | 459 | 453 | 456 | 3,720,400 | -577,800 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250808 | 450 | 456 | 445 | 453 | 4,298,200 | -1,477,700 | 101% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20250807 | 472 | 473 | 448 | 449 | 5,775,900 | 3,398,300 | 95% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20250806 | 466 | 471 | 465 | 470 | 2,377,600 | 418,200 | 101% | ▲ | 7471 | 0 | 0 | 100% | 4% |
| 20250805 | 470 | 471 | 465 | 466 | 1,959,400 | -523,300 | 99% | ▼▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250804 | 467 | 472 | 465 | 469 | 2,482,700 | -462,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20250730 | 453 | 457 | 453 | 456 | 1,641,600 | -131,500 | 100% | ▲▲ | 2282 | 0 | 0 | 98% | 1% |
| 20250728 | 453 | 455 | 452 | 453 | 2,795,300 | 950,600 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 0% |
| 20250731 | 456 | 463 | 456 | 462 | 2,642,400 | 1,000,800 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20250801 | 463 | 471 | 463 | 471 | 2,944,800 | 302,400 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250828 | 469 | 470 | 468 | 469 | 2,762,000 | 242,400 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250822 | 467 | 468 | 465 | 468 | 2,100,700 | 105,600 | 101% | ▲ | 1171 | 51 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 2,069,300 | 498,800 | 1,757,000 | 186,200 | 312,300 | 312,600 |
| 2025-08-08 | 2,301,800 | 444,900 | 1,865,800 | 216,700 | 436,000 | 228,200 |
| 2025-08-15 | 1,977,100 | 443,100 | 1,514,500 | 270,600 | 462,600 | 172,500 |
| 2025-08-22 | 1,752,500 | 683,700 | 1,458,900 | 470,700 | 293,600 | 213,000 |
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 |