[9993]ヤマザワ:【食品スーパー】山形に加え、宮城県にも積極出店
Yahoo! 【スタンダード/27小売業】 売上高:1025580 当期純利益:-26170 総資産:555770 時価:132億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260109 | 1,182 | 1,184 | 1,180 | 1,184 | 4,700 | -4,300 | 100% | ▲▲ | 5852 | 0 | 0 | 100% | 3% |
| 20260123 | 1,200 | 1,207 | 1,198 | 1,207 | 6,500 | 2,700 | 100% | ▲▲ | 7771 | 0 | 0 | 99% | 4% |
| 20260122 | 1,202 | 1,210 | 1,202 | 1,203 | 3,800 | -11,400 | 100% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20260121 | 1,215 | 1,215 | 1,197 | 1,201 | 15,200 | 5,900 | 99% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 20260120 | 1,206 | 1,216 | 1,202 | 1,216 | 9,300 | -15,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260119 | 1,188 | 1,212 | 1,187 | 1,206 | 24,300 | 22,400 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260116 | 1,176 | 1,182 | 1,176 | 1,181 | 1,900 | -9,800 | 100% | ▲ | 8582 | 0 | 0 | 99% | 2% |
| 20260115 | 1,181 | 1,184 | 1,176 | 1,178 | 11,700 | -1,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 2% |
| 20260114 | 1,187 | 1,189 | 1,179 | 1,189 | 13,500 | -200 | 101% | ▲ | 2822 | 0 | 0 | 100% | 3% |
| 20260113 | 1,185 | 1,187 | 1,182 | 1,182 | 13,700 | 9,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
| 20251223 | 1,159 | 1,165 | 1,159 | 1,165 | 5,600 | -2,300 | 101% | ▲ | 5582 | 0 | 0 | 100% | 1% |
| 20260108 | 1,182 | 1,184 | 1,182 | 1,182 | 9,000 | 500 | 100% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20260107 | 1,183 | 1,183 | 1,181 | 1,181 | 8,500 | -6,100 | 100% | -- | 5225 | 0 | 0 | 100% | 3% |
| 20260106 | 1,180 | 1,183 | 1,179 | 1,181 | 14,600 | 6,600 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260105 | 1,177 | 1,181 | 1,173 | 1,180 | 8,000 | 5,800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251230 | 1,176 | 1,176 | 1,169 | 1,171 | 2,200 | -6,900 | 100% | ▼ | 5228 | 0 | 0 | 100% | 2% |
| 20251229 | 1,167 | 1,176 | 1,165 | 1,176 | 9,100 | 2,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251226 | 1,160 | 1,166 | 1,160 | 1,165 | 7,000 | 4,300 | 100% | ▲▲ | 1441 | 0 | 0 | 100% | 1% |
| 20251225 | 1,160 | 1,163 | 1,160 | 1,163 | 2,700 | -10,300 | 100% | ▲ | 8582 | 0 | 0 | 100% | 1% |
| 20251224 | 1,162 | 1,165 | 1,160 | 1,160 | 13,000 | 7,400 | 100% | ▼ | 4117 | 0 | 0 | 100% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 27,200 | 0 | 5,300 | 0 | 21,900 | 0 |
| 2026-01-09 | 34,200 | 0 | 12,400 | 0 | 21,800 | 0 |
| 2026-01-16 | 31,300 | 0 | 11,400 | 0 | 19,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-10 13:59 | S100V7NP | 山澤 進 | 変更報告書 |
| 2025-12-09 14:39 | S100X9AN | 山澤 廣 | 変更報告書 |
| 2025-12-10 09:46 | S100X9EB | 山澤 廣 | 変更報告書 |
| 2025-12-25 11:01 | S100XD45 | 山澤 廣 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-12-25 11:05 | S100XD4D | 山澤 廣 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-12-26 13:19 | S100XDIC | 山澤 廣 | 変更報告書 |
| 2026-01-15 14:50 | S100XG2K | 山澤 廣 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-01-22 15:09 | S100XH39 | 山澤 廣 | 変更報告書 |