| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,202 | 1,202 | 1,189 | 1,199 | 35,600 | 9 | 101% | 100% | 71% | ▲ | 100% | 103% | 109% | 96% | 101% |
| 20250121 | 1,200 | 1,208 | 1,192 | 1,204 | 17,200 | 5 | 100% | 100% | 48% | ▲▲ | 101% | 102% | 108% | 96% | 102% |
| 20250122 | 1,210 | 1,222 | 1,207 | 1,219 | 18,100 | 15 | 101% | 101% | 105% | ▲▲▲ | 100% | 102% | 107% | 98% | 103% |
| 20250123 | 1,219 | 1,222 | 1,212 | 1,213 | 17,500 | -6 | 100% | 100% | 97% | ▼ | 101% | 104% | 107% | 97% | 103% |
| 20250124 | 1,214 | 1,232 | 1,214 | 1,231 | 24,600 | 18 | 101% | 101% | 141% | ▲ | 99% | 101% | 104% | 99% | 103% |
| 20250127 | 1,249 | 1,249 | 1,232 | 1,236 | 43,900 | 5 | 100% | 99% | 178% | ▲▲ | 101% | 101% | 106% | 99% | 104% |
| 20250128 | 1,232 | 1,247 | 1,230 | 1,240 | 23,400 | 4 | 100% | 101% | 53% | ▲▲▲ | 100% | 99% | 105% | 99% | 104% |
| 20250129 | 1,242 | 1,248 | 1,237 | 1,239 | 21,100 | -1 | 100% | 100% | 90% | ▼ | 102% | 100% | 106% | 99% | 104% |
| 20250130 | 1,240 | 1,264 | 1,240 | 1,260 | 37,900 | 21 | 102% | 102% | 180% | ▲ | 99% | 99% | 104% | 100% | 106% |
| 20250131 | 1,260 | 1,261 | 1,247 | 1,249 | 32,300 | -11 | 99% | 99% | 85% | ▼ | 98% | 101% | 105% | 99% | 105% |
| 20250203 | 1,247 | 1,248 | 1,228 | 1,228 | 48,600 | -21 | 98% | 98% | 150% | ▼▼ | 99% | 102% | 107% | 97% | 103% |
| 20250204 | 1,233 | 1,239 | 1,223 | 1,224 | 28,300 | -4 | 100% | 99% | 58% | ▼▼▼ | 101% | 103% | 107% | 97% | 103% |
| 20250205 | 1,230 | 1,241 | 1,230 | 1,239 | 21,900 | 15 | 101% | 101% | 77% | ▲ | 100% | 103% | 106% | 98% | 104% |
| 20250206 | 1,245 | 1,255 | 1,243 | 1,246 | 26,200 | 7 | 101% | 100% | 120% | ▲▲ | 101% | 103% | 106% | 99% | 105% |
| 20250207 | 1,246 | 1,265 | 1,245 | 1,259 | 55,400 | 13 | 101% | 101% | 211% | ▲▲▲ | 100% | 103% | 105% | 100% | 106% |
| 20250210 | 1,258 | 1,271 | 1,258 | 1,261 | 33,000 | 2 | 100% | 100% | 60% | ▲▲▲▲ | 100% | 103% | 105% | 100% | 106% |
| 20250212 | 1,261 | 1,275 | 1,261 | 1,266 | 25,000 | 5 | 100% | 100% | 76% | ▲▲▲▲▲ | 102% | 104% | 105% | 100% | 106% |
| 20250213 | 1,260 | 1,285 | 1,256 | 1,285 | 44,100 | 19 | 102% | 102% | 176% | ▲▲▲▲▲▲ | 99% | 101% | 102% | 100% | 108% |
| 20250214 | 1,293 | 1,293 | 1,279 | 1,284 | 38,200 | -1 | 100% | 99% | 87% | ▼ | 100% | 100% | 102% | 100% | 108% |
| 20250217 | 1,296 | 1,303 | 1,290 | 1,295 | 50,800 | 11 | 101% | 100% | 133% | ▲ | 100% | 99% | 100% | 100% | 108% |
| 20250218 | 1,308 | 1,308 | 1,291 | 1,305 | 31,500 | 10 | 101% | 100% | 62% | ▲▲ | 100% | 100% | 99% | 100% | 108% |
| 20250219 | 1,305 | 1,310 | 1,293 | 1,303 | 37,600 | -2 | 100% | 100% | 119% | ▼ | 99% | 100% | 99% | 100% | 107% |
| 20250220 | 1,304 | 1,313 | 1,282 | 1,285 | 87,100 | -18 | 99% | 99% | 232% | ▼▼ | 102% | 103% | 101% | 98% | 106% |
| 20250225 | 1,268 | 1,298 | 1,261 | 1,297 | 39,000 | 12 | 101% | 102% | 45% | ▲ | 99% | 102% | 99% | 99% | 106% |
| 20250226 | 1,293 | 1,293 | 1,275 | 1,279 | 34,500 | -18 | 99% | 99% | 88% | ▼ | 102% | 102% | 99% | 98% | 104% |
| 20250227 | 1,286 | 1,310 | 1,286 | 1,310 | 38,600 | 31 | 102% | 102% | 112% | ▲ | 99% | 101% | 98% | 100% | 107% |
| 20250228 | 1,301 | 1,314 | 1,281 | 1,287 | 41,400 | -23 | 98% | 99% | 107% | ▼ | 100% | 100% | 97% | 98% | 105% |
| 20250303 | 1,308 | 1,310 | 1,294 | 1,308 | 29,600 | 21 | 102% | 100% | 71% | ▲ | 100% | 99% | 97% | 100% | 107% |
| 20250304 | 1,310 | 1,314 | 1,302 | 1,313 | 23,000 | 5 | 100% | 100% | 78% | ▲▲ | 100% | 98% | 97% | 100% | 107% |
| 20250305 | 1,313 | 1,324 | 1,311 | 1,318 | 48,500 | 5 | 100% | 100% | 211% | ▲▲▲ | 99% | 97% | 97% | 100% | 108% |
| 20250306 | 1,318 | 1,326 | 1,301 | 1,303 | 51,900 | -15 | 99% | 99% | 107% | ▼ | 100% | 97% | 98% | 99% | 106% |
| 20250307 | 1,300 | 1,301 | 1,276 | 1,297 | 58,800 | -6 | 100% | 100% | 113% | ▼▼ | 99% | 96% | 98% | 98% | 105% |
| 20250310 | 1,301 | 1,303 | 1,283 | 1,286 | 70,800 | -11 | 99% | 99% | 120% | ▼▼▼ | 99% | 97% | 100% | 98% | 103% |
| 20250311 | 1,280 | 1,280 | 1,263 | 1,273 | 53,200 | -13 | 99% | 99% | 75% | ▼▼▼▼ | 99% | 98% | 100% | 97% | 101% |
| 20250312 | 1,270 | 1,270 | 1,247 | 1,257 | 90,700 | -16 | 99% | 99% | 170% | ▼▼▼▼▼ | 100% | 100% | 99% | 95% | 100% |
| 20250313 | 1,250 | 1,259 | 1,246 | 1,252 | 94,800 | -5 | 100% | 100% | 105% | ▼▼▼▼▼▼ | 100% | 102% | 97% | 95% | 100% |
| 20250314 | 1,241 | 1,252 | 1,236 | 1,245 | 51,100 | -7 | 99% | 100% | 54% | ▼▼▼▼▼▼▼ | 99% | 102% | 95% | 94% | 100% |
| 20250317 | 1,250 | 1,254 | 1,236 | 1,241 | 99,500 | -4 | 100% | 99% | 195% | ▼▼▼▼▼▼▼▼ | 100% | 102% | 95% | 94% | 100% |
| 20250318 | 1,244 | 1,257 | 1,243 | 1,248 | 51,000 | 7 | 101% | 100% | 51% | ▲ | 100% | 103% | 96% | 95% | 101% |
| 20250319 | 1,240 | 1,255 | 1,239 | 1,244 | 58,500 | -4 | 100% | 100% | 115% | ▼ | 101% | 102% | 97% | 94% | 100% |
| 20250321 | 1,247 | 1,264 | 1,245 | 1,264 | 76,700 | 20 | 102% | 101% | 131% | ▲ | 100% | 99% | 95% | 96% | 102% |
| 20250324 | 1,274 | 1,282 | 1,257 | 1,275 | 120,800 | 11 | 101% | 100% | 157% | ▲▲ | 100% | 96% | 95% | 97% | 103% |
| 20250325 | 1,280 | 1,282 | 1,274 | 1,274 | 50,900 | -1 | 100% | 100% | 42% | ▼ | 100% | 94% | 95% | 97% | 103% |
| 20250326 | 1,281 | 1,281 | 1,274 | 1,275 | 57,300 | 1 | 100% | 100% | 113% | ▲ | 99% | 92% | 95% | 97% | 103% |
| 20250327 | 1,274 | 1,277 | 1,266 | 1,266 | 160,000 | -9 | 99% | 99% | 279% | ▼ | 99% | 94% | 97% | 96% | 102% |
| 20250328 | 1,244 | 1,244 | 1,225 | 1,233 | 222,900 | -33 | 97% | 99% | 139% | ▼▼ | 98% | 95% | 99% | 94% | 100% |
| 20250331 | 1,225 | 1,225 | 1,199 | 1,204 | 71,500 | -29 | 98% | 98% | 32% | ▼▼▼ | 97% | 93% | 100% | 91% | 100% |
| 20250401 | 1,211 | 1,213 | 1,174 | 1,174 | 64,100 | -30 | 98% | 97% | 90% | ▼▼▼▼ | 99% | 94% | 102% | 89% | 100% |
| 20250402 | 1,185 | 1,185 | 1,156 | 1,171 | 44,700 | -3 | 100% | 99% | 70% | ▼▼▼▼▼ | 101% | 100% | 105% | 89% | 100% |
| 20250403 | 1,150 | 1,166 | 1,141 | 1,159 | 50,800 | -12 | 99% | 101% | 114% | ▼▼▼▼▼▼ | 99% | 104% | 0% | 89% | 100% |
| 20250404 | 1,140 | 1,141 | 1,090 | 1,129 | 74,400 | -30 | 97% | 99% | 146% | ▼▼▼▼▼▼▼ | 103% | 110% | 0% | 87% | 100% |
| 20250408 | 1,081 | 1,138 | 1,081 | 1,116 | 32,300 | -13 | 99% | 103% | 43% | ▼▼▼▼▼▼▼▼ | 99% | 107% | 0% | 87% | 100% |
| 20250409 | 1,109 | 1,115 | 1,084 | 1,102 | 36,500 | -14 | 99% | 99% | 113% | ▼▼▼▼▼▼▼▼▼ | 99% | 101% | 0% | 86% | 100% |
| 20250410 | 1,162 | 1,165 | 1,144 | 1,155 | 28,200 | 53 | 105% | 99% | 77% | ▲ | 103% | 102% | 0% | 91% | 105% |
| 20250411 | 1,149 | 1,181 | 1,129 | 1,181 | 38,800 | 26 | 102% | 103% | 138% | ▲▲ | 100% | 103% | 0% | 93% | 107% |
| 20250414 | 1,181 | 1,189 | 1,172 | 1,185 | 17,400 | 4 | 100% | 100% | 45% | ▲▲▲ | 99% | 101% | 0% | 93% | 108% |
| 20250415 | 1,196 | 1,196 | 1,179 | 1,179 | 13,000 | -6 | 99% | 99% | 75% | ▼ | 99% | 0% | 0% | 92% | 107% |
| 20250416 | 1,179 | 1,184 | 1,170 | 1,170 | 16,400 | -9 | 99% | 99% | 126% | ▼▼ | 100% | 0% | 0% | 92% | 106% |
| 20250417 | 1,174 | 1,182 | 1,170 | 1,170 | 8,400 | 0 | 100% | 100% | 51% | -- | 102% | 0% | 0% | 92% | 106% |
| 20250418 | 1,187 | 1,211 | 1,182 | 1,211 | 27,800 | 41 | 104% | 102% | 331% | ▲ | % | % | % | 95% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 11,000 | 17,400 | 500 | 7,200 | 10,500 | 10,200 |
| 2025-04-04 | 18,700 | 21,400 | 800 | 6,100 | 17,900 | 15,300 |
| 2025-03-28 | 89,300 | 22,700 | 21,000 | 5,700 | 68,300 | 17,000 |
| 2025-03-21 | 851,800 | 74,500 | 711,700 | 15,200 | 140,100 | 59,300 |
| 2025-03-14 | 743,000 | 53,400 | 667,800 | 16,500 | 75,200 | 36,900 |
| 2025-03-07 | 603,200 | 46,200 | 555,800 | 16,500 | 47,400 | 29,700 |
| 2025-02-28 | 564,500 | 49,600 | 555,700 | 17,900 | 8,800 | 31,700 |
| 2025-02-21 | 551,100 | 105,700 | 545,200 | 21,800 | 5,900 | 83,900 |
| 2025-02-14 | 392,900 | 58,800 | 386,900 | 20,400 | 6,000 | 38,400 |
| 2025-02-07 | 328,900 | 51,800 | 322,100 | 20,500 | 6,800 | 31,300 |
| 2025-01-31 | 244,800 | 43,500 | 238,200 | 18,000 | 6,600 | 25,500 |
| 2025-01-24 | 187,900 | 41,200 | 182,700 | 17,500 | 5,200 | 23,700 |
| 2025-01-17 | 147,200 | 43,700 | 142,900 | 16,600 | 4,300 | 27,100 |
| 2025-01-10 | 82,300 | 40,100 | 78,400 | 17,300 | 3,900 | 22,800 |
| 2024-12-27 | 26,900 | 40,900 | 22,400 | 16,700 | 4,500 | 24,200 |
| 2024-12-20 | 5,800 | 39,200 | 3,400 | 17,100 | 2,400 | 22,100 |
| 2024-12-13 | 5,800 | 39,700 | 2,400 | 17,800 | 3,400 | 21,900 |
| 2024-12-06 | 4,600 | 36,300 | 1,900 | 16,100 | 2,700 | 20,200 |
| 2024-11-29 | 3,800 | 35,400 | 1,400 | 16,000 | 2,400 | 19,400 |
| 2024-11-22 | 3,800 | 34,900 | 1,300 | 15,900 | 2,500 | 19,000 |
| 2024-11-15 | 3,400 | 33,100 | 800 | 16,200 | 2,600 | 16,900 |
| 2024-11-08 | 4,200 | 32,200 | 600 | 15,800 | 3,600 | 16,400 |
| 2024-11-01 | 3,500 | 32,000 | 400 | 15,600 | 3,100 | 16,400 |
| 2024-10-25 | 2,900 | 33,900 | 200 | 16,100 | 2,700 | 17,800 |
| 2024-10-18 | 5,500 | 30,700 | 200 | 15,500 | 5,300 | 15,200 |
| 2024-10-11 | 4,600 | 30,300 | 200 | 15,700 | 4,400 | 14,600 |
| 2024-10-04 | 4,800 | 29,100 | 300 | 15,400 | 4,500 | 13,700 |
| 2024-09-27 | 2,700 | 35,800 | 200 | 17,000 | 2,500 | 18,800 |
| 2024-09-20 | 3,900 | 38,600 | 1,200 | 17,100 | 2,700 | 21,500 |
| 2024-09-13 | 3,100 | 41,100 | 900 | 17,500 | 2,200 | 23,600 |
| 2024-09-06 | 4,600 | 42,700 | 900 | 17,400 | 3,700 | 25,300 |
| 2024-08-30 | 3,200 | 35,700 | 800 | 15,900 | 2,400 | 19,800 |
| 2024-08-23 | 3,700 | 39,000 | 800 | 16,100 | 2,900 | 22,900 |
| 2024-08-16 | 3,500 | 37,900 | 900 | 15,700 | 2,600 | 22,200 |
| 2024-08-09 | 4,600 | 37,800 | 900 | 15,400 | 3,700 | 22,400 |
| 2024-08-02 | 3,300 | 49,000 | 900 | 16,400 | 2,400 | 32,600 |
| 2024-07-26 | 4,400 | 48,900 | 400 | 17,200 | 4,000 | 31,700 |
| 2024-07-19 | 5,100 | 46,100 | 400 | 17,700 | 4,700 | 28,400 |
| 2024-07-12 | 4,600 | 46,600 | 400 | 17,700 | 4,200 | 28,900 |
| 2024-07-05 | 4,200 | 49,300 | 400 | 17,700 | 3,800 | 31,600 |
| 2024-06-28 | 4,000 | 49,100 | 400 | 17,400 | 3,600 | 31,700 |
| 2024-06-21 | 3,700 | 47,100 | 400 | 17,100 | 3,300 | 30,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-25 | Nomura Asset Management Singapore Limited | 103,300 | 0.48% | ▼ | -21,800 | 1,325 | 1,369 | 1,325 | 1,369 | 41,800 |
| 2024-06-14 | Nomura Asset Management Singapore Limited | 125,100 | 0.59% | ▼ | -20,200 | 1,299 | 1,326 | 1,298 | 1,321 | 30,200 |
| 2024-05-31 | Nomura Asset Management Singapore Limited | 145,300 | 0.68% | ▼ | -20,300 | 1,288 | 1,318 | 1,288 | 1,317 | 25,200 |
| 2024-03-08 | Nomura Asset Management Singapore Limited | 165,600 | 0.78% | ▼ | -24,100 | 1,532 | 1,562 | 1,530 | 1,555 | 62,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250212 | 15:30 | ヤマウラ | 2025年3月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250212 | 15:30 | ヤマウラ | 役員の異動に関するお知らせ |
| 20241219 | 15:00 | ヤマウラ | 課徴金についての審判手続き開始決定に対する答弁書の提出について |
| 20241203 | 17:00 | ヤマウラ | 証券取引等監視委員会による課徴金納付命令の勧告について |
| 20241114 | 15:40 | ヤマウラ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241114 | 15:40 | ヤマウラ | 剰余金の中間配当（増配）及び期末配当予想の修正（増配）に関するお知らせ |
| 20240809 | 15:00 | ヤマウラ | 2025年3月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | ヤマウラ | 支配株主等に関する事項について |
| 20240628 | 15:00 | ヤマウラ | 親会社等の決算に関するお知らせ |
| 20240603 | 16:05 | ヤマウラ | 会計監査人の異動に関するお知らせ |
| 20240515 | 15:00 | ヤマウラ | 剰余金の配当（増配）に関するお知らせ |
| 20240515 | 15:00 | ヤマウラ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240412 | 15:35 | ヤマウラ | 東京証券取引所への「改善状況報告書」の提出に関するお知らせ |
| 20240214 | 15:00 | ヤマウラ | 2024年3月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1780 | 1 | 100年先をつくる。株式会社ヤマウラ - 設計・デザイン、建築、土木、エンジニアリング事業、首都圏事業 | 2025-04-19 07:26:05 |
| 1780 | 2 | IR情報 アーカイブ - 株式会社ヤマウラ | 2025-02-27 09:30:10 |
| 1780 | 2 | IRカレンダー - 株式会社ヤマウラ | 2025-02-27 09:30:08 |
| 1780 | 2 | 第65期株主通信 - 株式会社ヤマウラ | 2024-07-09 21:28:55 |
| 1780 | 2 | 2024年度株主優待のご案内 - 株式会社ヤマウラ | 2024-07-09 21:28:53 |
| 1780 | 2 | 第65期株主通信 - 株式会社ヤマウラ | 2024-07-02 22:29:08 |
| 1780 | 2 | 2024年度株主優待のご案内 - 株式会社ヤマウラ | 2024-07-02 22:29:06 |
| 1780 | 2 | 支配株主等に関する事項について - 株式会社ヤマウラ | 2024-06-29 03:31:58 |
| 1780 | 2 | 第65回定時株主総会決議ご通知 - 株式会社ヤマウラ | 2024-06-27 16:28:40 |
| 1780 | 2 | 事業内容 - 株式会社ヤマウラ | 2024-06-26 20:52:09 |