| 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 | 118 | 118 | 116 | 116 | 38,000 | -4 | 97% | 98% | 253% | ▼ | 101% | 101% | 100% | 89% | 102% |
| 20240726 | 116 | 117 | 116 | 117 | 8,000 | 1 | 101% | 101% | 21% | ▲ | 101% | 97% | 99% | 90% | 103% |
| 20240729 | 117 | 119 | 117 | 118 | 39,000 | 1 | 101% | 101% | 488% | ▲ | 99% | 89% | 97% | 91% | 102% |
| 20240730 | 119 | 119 | 117 | 118 | 17,000 | 0 | 100% | 99% | 44% | -- | 100% | 85% | 99% | 91% | 102% |
| 20240731 | 117 | 117 | 116 | 117 | 25,000 | -1 | 99% | 100% | 147% | ▼ | 98% | 90% | 100% | 90% | 101% |
| 20240801 | 116 | 116 | 113 | 114 | 38,000 | -3 | 97% | 98% | 152% | ▼ | 95% | 95% | 104% | 88% | 100% |
| 20240802 | 111 | 111 | 105 | 106 | 96,000 | -8 | 93% | 95% | 253% | ▼ | 110% | 132% | 133% | 82% | 100% |
| 20240805 | 84 | 104 | 84 | 92 | 215,000 | -14 | 87% | 110% | 224% | ▼ | 114% | 128% | 123% | 71% | 100% |
| 20240806 | 87 | 102 | 87 | 99 | 194,000 | 7 | 108% | 114% | 90% | ▲ | 105% | 115% | 106% | 76% | 108% |
| 20240807 | 99 | 104 | 99 | 104 | 35,000 | 5 | 105% | 105% | 18% | ▲ | 102% | 111% | 102% | 80% | 113% |
| 20240808 | 103 | 105 | 102 | 105 | 30,000 | 1 | 101% | 102% | 86% | ▲ | 104% | 108% | 96% | 81% | 114% |
| 20240809 | 107 | 112 | 106 | 111 | 21,000 | 6 | 106% | 104% | 70% | ▲▲ | 100% | 105% | 92% | 87% | 121% |
| 20240813 | 111 | 113 | 111 | 111 | 18,000 | 0 | 100% | 100% | 86% | -- | 101% | 102% | 90% | 88% | 121% |
| 20240814 | 113 | 116 | 113 | 114 | 28,000 | 3 | 103% | 101% | 156% | ▲ | 101% | 99% | 90% | 93% | 124% |
| 20240815 | 113 | 115 | 113 | 114 | 17,000 | 0 | 100% | 101% | 61% | -- | 101% | 93% | 89% | 94% | 124% |
| 20240816 | 115 | 119 | 115 | 116 | 66,000 | 2 | 102% | 101% | 388% | ▲ | 99% | 91% | 88% | 96% | 126% |
| 20240819 | 116 | 119 | 115 | 115 | 23,000 | -1 | 99% | 99% | 35% | ▼ | 96% | 90% | 87% | 96% | 125% |
| 20240820 | 117 | 117 | 111 | 112 | 52,000 | -3 | 97% | 96% | 226% | ▼▼ | 97% | 94% | 89% | 93% | 122% |
| 20240821 | 110 | 111 | 106 | 107 | 71,000 | -5 | 96% | 97% | 137% | ▼▼▼ | 98% | 94% | 90% | 89% | 116% |
| 20240822 | 107 | 108 | 105 | 105 | 73,000 | -2 | 98% | 98% | 103% | ▼▼▼▼ | 100% | 95% | 87% | 89% | 114% |
| 20240823 | 105 | 106 | 102 | 105 | 38,000 | 0 | 100% | 100% | 52% | -- | 99% | 94% | 89% | 89% | 114% |
| 20240826 | 104 | 105 | 102 | 103 | 36,000 | -2 | 98% | 99% | 95% | ▼ | 98% | 97% | 90% | 87% | 112% |
| 20240827 | 103 | 103 | 101 | 101 | 13,000 | -2 | 98% | 98% | 36% | ▼▼ | 98% | 100% | 91% | 86% | 110% |
| 20240828 | 102 | 102 | 100 | 100 | 33,000 | -1 | 99% | 98% | 254% | ▼▼▼ | 97% | 101% | 92% | 85% | 109% |
| 20240829 | 101 | 101 | 97 | 98 | 50,000 | -2 | 98% | 97% | 152% | ▼▼▼▼ | 103% | 103% | 98% | 84% | 107% |
| 20240830 | 95 | 98 | 94 | 98 | 61,000 | 0 | 100% | 103% | 122% | -- | 103% | 99% | 96% | 84% | 107% |
| 20240902 | 97 | 103 | 97 | 100 | 51,000 | 2 | 102% | 103% | 84% | ▲ | 100% | 89% | 91% | 86% | 109% |
| 20240903 | 102 | 103 | 101 | 102 | 10,000 | 2 | 102% | 100% | 20% | ▲▲ | 96% | 88% | 91% | 88% | 104% |
| 20240904 | 102 | 102 | 97 | 98 | 45,000 | -4 | 96% | 96% | 450% | ▼ | 98% | 86% | 95% | 84% | 100% |
| 20240905 | 98 | 99 | 94 | 96 | 79,000 | -2 | 98% | 98% | 176% | ▼▼ | 95% | 85% | 97% | 83% | 100% |
| 20240906 | 96 | 96 | 89 | 91 | 123,000 | -5 | 95% | 95% | 156% | ▼▼▼ | 106% | 101% | 108% | 78% | 100% |
| 20240909 | 85 | 90 | 85 | 90 | 60,000 | -1 | 99% | 106% | 49% | ▼▼▼▼ | 93% | 96% | 99% | 78% | 100% |
| 20240910 | 90 | 90 | 81 | 84 | 288,000 | -6 | 93% | 93% | 480% | ▼▼▼▼▼ | 96% | 102% | 106% | 72% | 100% |
| 20240911 | 84 | 84 | 80 | 81 | 136,000 | -3 | 96% | 96% | 47% | ▼▼▼▼▼▼ | 100% | 102% | 109% | 70% | 100% |
| 20240912 | 82 | 84 | 82 | 82 | 21,000 | 1 | 101% | 100% | 15% | ▲ | 102% | 104% | 106% | 71% | 101% |
| 20240913 | 84 | 87 | 84 | 86 | 86,000 | 4 | 105% | 102% | 410% | ▲▲ | 98% | 106% | 99% | 75% | 106% |
| 20240917 | 88 | 88 | 83 | 86 | 74,000 | 0 | 100% | 98% | 86% | -- | 98% | 108% | 101% | 77% | 106% |
| 20240918 | 86 | 86 | 82 | 84 | 42,000 | -2 | 98% | 98% | 57% | ▼ | 100% | 110% | 102% | 79% | 104% |
| 20240919 | 84 | 85 | 83 | 84 | 39,000 | 0 | 100% | 100% | 93% | -- | 104% | 106% | 102% | 80% | 104% |
| 20240920 | 84 | 90 | 84 | 87 | 139,000 | 3 | 104% | 104% | 356% | ▲ | 107% | 102% | 99% | 83% | 107% |
| 20240924 | 87 | 95 | 87 | 93 | 92,000 | 6 | 107% | 107% | 66% | ▲▲ | 100% | 97% | 93% | 90% | 115% |
| 20240925 | 92 | 93 | 91 | 92 | 28,000 | -1 | 99% | 100% | 30% | ▼ | 98% | 98% | 95% | 90% | 114% |
| 20240926 | 91 | 92 | 88 | 89 | 51,000 | -3 | 97% | 98% | 182% | ▼▼ | 100% | 98% | 97% | 87% | 110% |
| 20240927 | 89 | 89 | 88 | 89 | 8,000 | 0 | 100% | 100% | 16% | -- | 102% | 102% | 98% | 87% | 110% |
| 20240930 | 85 | 88 | 85 | 87 | 16,000 | -2 | 98% | 102% | 200% | ▼ | 101% | 98% | 92% | 85% | 107% |
| 20241001 | 88 | 90 | 86 | 89 | 49,000 | 2 | 102% | 101% | 306% | ▲ | 99% | 100% | 94% | 87% | 110% |
| 20241002 | 86 | 86 | 85 | 85 | 30,000 | -4 | 96% | 99% | 61% | ▼ | 101% | 98% | 93% | 83% | 105% |
| 20241003 | 86 | 87 | 86 | 87 | 9,000 | 2 | 102% | 101% | 30% | ▲ | 99% | 98% | 92% | 89% | 107% |
| 20241004 | 87 | 87 | 85 | 86 | 21,000 | -1 | 99% | 99% | 233% | ▼ | 99% | 99% | 90% | 90% | 106% |
| 20241007 | 87 | 88 | 86 | 86 | 41,000 | 0 | 100% | 99% | 195% | -- | 98% | 101% | 0% | 92% | 106% |
| 20241008 | 85 | 86 | 82 | 83 | 105,000 | -3 | 97% | 98% | 256% | ▼ | 99% | 98% | 0% | 89% | 102% |
| 20241009 | 85 | 85 | 84 | 84 | 11,000 | 1 | 101% | 99% | 10% | ▲ | 100% | 95% | 0% | 90% | 104% |
| 20241010 | 85 | 86 | 84 | 85 | 19,000 | 1 | 101% | 100% | 173% | ▲▲ | 101% | 95% | 0% | 91% | 105% |
| 20241011 | 85 | 86 | 84 | 86 | 20,000 | 1 | 101% | 101% | 105% | ▲▲▲ | 95% | 92% | 0% | 92% | 105% |
| 20241015 | 87 | 87 | 83 | 83 | 29,000 | -3 | 97% | 95% | 145% | ▼ | 99% | 98% | 0% | 89% | 100% |
| 20241016 | 82 | 83 | 80 | 81 | 88,000 | -2 | 98% | 99% | 303% | ▼▼ | 100% | 96% | 0% | 87% | 100% |
| 20241017 | 81 | 81 | 80 | 81 | 10,000 | 0 | 100% | 100% | 11% | -- | 100% | 0% | 0% | 87% | 100% |
| 20241018 | 80 | 80 | 79 | 80 | 12,000 | -1 | 99% | 100% | 120% | ▼ | 100% | 0% | 0% | 86% | 100% |
| 20241021 | 80 | 81 | 80 | 80 | 14,000 | 0 | 100% | 100% | 117% | -- | 101% | 0% | 0% | 86% | 100% |
| 20241022 | 77 | 78 | 77 | 78 | 73,000 | -2 | 98% | 101% | 521% | ▼ | % | % | % | 84% | 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 | 0 | 174,000 | 0 | 10,000 | 0 | 164,000 |
| 2024-10-11 | 0 | 146,000 | 0 | 10,000 | 0 | 136,000 |
| 2024-10-04 | 0 | 142,000 | 0 | 10,000 | 0 | 132,000 |
| 2024-09-27 | 0 | 134,000 | 0 | 10,000 | 0 | 124,000 |
| 2024-09-20 | 0 | 133,000 | 0 | 10,000 | 0 | 123,000 |
| 2024-09-13 | 0 | 175,000 | 0 | 60,000 | 0 | 115,000 |
| 2024-09-06 | 0 | 103,000 | 0 | 10,000 | 0 | 93,000 |
| 2024-08-30 | 0 | 91,000 | 0 | 10,000 | 0 | 81,000 |
| 2024-08-23 | 0 | 69,000 | 0 | 7,000 | 0 | 62,000 |
| 2024-08-16 | 0 | 42,000 | 0 | 7,000 | 0 | 35,000 |
| 2024-08-09 | 0 | 51,000 | 0 | 7,000 | 0 | 44,000 |
| 2024-08-02 | 0 | 95,000 | 0 | 7,000 | 0 | 88,000 |
| 2024-07-26 | 0 | 87,000 | 0 | 10,000 | 0 | 77,000 |
| 2024-07-19 | 0 | 73,000 | 0 | 10,000 | 0 | 63,000 |
| 2024-07-12 | 0 | 51,000 | 0 | 10,000 | 0 | 41,000 |
| 2024-07-05 | 0 | 45,000 | 0 | 10,000 | 0 | 35,000 |
| 2024-06-28 | 0 | 62,000 | 0 | 10,000 | 0 | 52,000 |
| 2024-06-21 | 0 | 44,000 | 0 | 10,000 | 0 | 34,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 12:20 | ＹＴＬ | 子会社によるNSLの株式に係る義務的買取提案について |
| 20240822 | 15:45 | ＹＴＬ | 2024年６月期（2023年７月～2024年６月）年次決算短信 |
| 20240822 | 15:45 | ＹＴＬ | 中間配当のお知らせ |
| 20240725 | 11:00 | ＹＴＬ | 子会社による株式買取契約書締結のお知らせ |
| 20240524 | 13:45 | ＹＴＬ | 2024年６月期第３四半期（2024年１月～2024年３月）決算短信 |
| 20240417 | 17:00 | ＹＴＬ | 四半期報告書の提出期限延長に関する書面の提出のお知らせ |
| 20240226 | 12:15 | ＹＴＬ | 2024年６月期第２四半期（2023年10月～2023年12月）決算短信 |
| 20240201 | 16:30 | ＹＴＬ | 四半期報告書の提出期限延長に関する書面の提出のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T3UX | 350 | 2024-03-25 09:33 | ワイ・ティー・エル・コーポレーション・バーハッド | ユービーエス・エイ・ジー（銀行） | 変更報告書（特例対象株券等） |