| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,162 | 1,162 | 1,151 | 1,155 | 12,200 | 4 | 100% | 99% | 48% | ▲▲▲▲▲ | 101% | 102% | 106% | 97% | 105% |
| 20240925 | 1,162 | 1,174 | 1,155 | 1,174 | 24,100 | 19 | 102% | 101% | 198% | ▲▲▲▲▲▲ | 101% | 101% | 104% | 98% | 107% |
| 20240926 | 1,178 | 1,188 | 1,170 | 1,186 | 41,800 | 12 | 101% | 101% | 173% | ▲▲▲▲▲▲▲ | 99% | 102% | 104% | 100% | 108% |
| 20240927 | 1,180 | 1,180 | 1,168 | 1,174 | 25,000 | -12 | 99% | 99% | 60% | ▼ | 99% | 105% | 105% | 99% | 107% |
| 20240930 | 1,168 | 1,174 | 1,155 | 1,158 | 27,500 | -16 | 99% | 99% | 110% | ▼▼ | 102% | 107% | 106% | 97% | 105% |
| 20241001 | 1,164 | 1,190 | 1,157 | 1,190 | 19,200 | 32 | 103% | 102% | 70% | ▲ | 99% | 105% | 103% | 100% | 108% |
| 20241002 | 1,190 | 1,192 | 1,180 | 1,180 | 20,600 | -10 | 99% | 99% | 107% | ▼ | 101% | 102% | 103% | 99% | 107% |
| 20241003 | 1,197 | 1,218 | 1,197 | 1,209 | 29,400 | 29 | 102% | 101% | 143% | ▲ | 101% | 100% | 101% | 100% | 110% |
| 20241004 | 1,212 | 1,229 | 1,212 | 1,229 | 18,700 | 20 | 102% | 101% | 64% | ▲▲ | 100% | 97% | 98% | 100% | 112% |
| 20241007 | 1,239 | 1,249 | 1,234 | 1,244 | 21,200 | 15 | 101% | 100% | 113% | ▲▲▲ | 98% | 99% | 97% | 100% | 113% |
| 20241008 | 1,236 | 1,236 | 1,207 | 1,207 | 21,200 | -37 | 97% | 98% | 100% | ▼ | 100% | 100% | 99% | 97% | 110% |
| 20241009 | 1,220 | 1,225 | 1,210 | 1,217 | 11,200 | 10 | 101% | 100% | 53% | ▲ | 99% | 100% | 99% | 98% | 111% |
| 20241010 | 1,220 | 1,220 | 1,202 | 1,205 | 11,300 | -12 | 99% | 99% | 101% | ▼ | 100% | 101% | 100% | 97% | 109% |
| 20241011 | 1,205 | 1,210 | 1,205 | 1,208 | 12,000 | 3 | 100% | 100% | 106% | ▲ | 100% | 101% | 99% | 97% | 109% |
| 20241015 | 1,215 | 1,226 | 1,209 | 1,218 | 12,000 | 10 | 101% | 100% | 100% | ▲▲ | 100% | 101% | 99% | 98% | 110% |
| 20241016 | 1,217 | 1,237 | 1,213 | 1,222 | 12,700 | 4 | 100% | 100% | 106% | ▲▲▲ | 99% | 99% | 98% | 98% | 108% |
| 20241017 | 1,227 | 1,227 | 1,215 | 1,217 | 9,900 | -5 | 100% | 99% | 78% | ▼ | 100% | 98% | 98% | 98% | 107% |
| 20241018 | 1,225 | 1,228 | 1,217 | 1,221 | 5,800 | 4 | 100% | 100% | 59% | ▲ | 100% | 96% | 98% | 98% | 107% |
| 20241021 | 1,225 | 1,231 | 1,221 | 1,230 | 8,600 | 9 | 101% | 100% | 148% | ▲▲ | 99% | 98% | 98% | 99% | 107% |
| 20241022 | 1,223 | 1,230 | 1,210 | 1,210 | 16,700 | -20 | 98% | 99% | 194% | ▼ | 99% | 99% | 100% | 97% | 105% |
| 20241023 | 1,208 | 1,215 | 1,200 | 1,200 | 9,900 | -10 | 99% | 99% | 59% | ▼▼ | 99% | 99% | 99% | 96% | 104% |
| 20241024 | 1,199 | 1,199 | 1,177 | 1,182 | 27,100 | -18 | 99% | 99% | 274% | ▼▼▼ | 99% | 103% | 103% | 95% | 102% |
| 20241025 | 1,157 | 1,173 | 1,150 | 1,150 | 40,200 | -32 | 97% | 99% | 148% | ▼▼▼▼ | 101% | 101% | 100% | 92% | 100% |
| 20241028 | 1,180 | 1,193 | 1,166 | 1,193 | 19,100 | 43 | 104% | 101% | 48% | ▲ | 99% | 98% | 99% | 96% | 104% |
| 20241029 | 1,198 | 1,198 | 1,183 | 1,192 | 12,700 | -1 | 100% | 99% | 66% | ▼ | 98% | 101% | 99% | 96% | 104% |
| 20241030 | 1,192 | 1,194 | 1,164 | 1,164 | 44,000 | -28 | 98% | 98% | 346% | ▼▼ | 102% | 103% | 101% | 94% | 101% |
| 20241031 | 1,171 | 1,192 | 1,171 | 1,191 | 15,200 | 27 | 102% | 102% | 35% | ▲ | 99% | 101% | 99% | 96% | 104% |
| 20241101 | 1,188 | 1,188 | 1,175 | 1,175 | 12,400 | -16 | 99% | 99% | 82% | ▼ | 99% | 101% | 100% | 94% | 102% |
| 20241105 | 1,185 | 1,188 | 1,172 | 1,176 | 11,300 | 1 | 100% | 99% | 91% | ▲ | 101% | 101% | 100% | 95% | 102% |
| 20241106 | 1,186 | 1,200 | 1,181 | 1,200 | 17,300 | 24 | 102% | 101% | 153% | ▲▲ | 100% | 98% | 98% | 98% | 104% |
| 20241107 | 1,200 | 1,212 | 1,197 | 1,203 | 17,000 | 3 | 100% | 100% | 98% | ▲▲▲ | 98% | 96% | 98% | 98% | 105% |
| 20241108 | 1,210 | 1,210 | 1,190 | 1,190 | 19,000 | -13 | 99% | 98% | 112% | ▼ | 100% | 98% | 99% | 97% | 103% |
| 20241111 | 1,190 | 1,200 | 1,190 | 1,192 | 9,600 | 2 | 100% | 100% | 51% | ▲ | 99% | 97% | 99% | 97% | 104% |
| 20241112 | 1,188 | 1,199 | 1,180 | 1,180 | 22,200 | -12 | 99% | 99% | 231% | ▼ | 99% | 98% | 100% | 96% | 103% |
| 20241113 | 1,181 | 1,187 | 1,166 | 1,166 | 22,500 | -14 | 99% | 99% | 101% | ▼▼ | 100% | 99% | 101% | 95% | 101% |
| 20241114 | 1,170 | 1,182 | 1,165 | 1,165 | 13,900 | -1 | 100% | 100% | 62% | ▼▼▼ | 100% | 100% | 102% | 95% | 101% |
| 20241115 | 1,160 | 1,168 | 1,153 | 1,155 | 28,500 | -10 | 99% | 100% | 205% | ▼▼▼▼ | 100% | 101% | 104% | 94% | 100% |
| 20241118 | 1,154 | 1,160 | 1,146 | 1,152 | 19,000 | -3 | 100% | 100% | 67% | ▼▼▼▼▼ | 101% | 103% | 104% | 94% | 100% |
| 20241119 | 1,152 | 1,163 | 1,152 | 1,161 | 14,400 | 9 | 101% | 101% | 76% | ▲ | 99% | 101% | 102% | 96% | 101% |
| 20241120 | 1,166 | 1,167 | 1,153 | 1,155 | 11,400 | -6 | 99% | 99% | 79% | ▼ | 100% | 101% | 103% | 96% | 100% |
| 20241121 | 1,157 | 1,168 | 1,157 | 1,161 | 10,100 | 6 | 101% | 100% | 89% | ▲ | 100% | 100% | 103% | 97% | 101% |
| 20241122 | 1,165 | 1,176 | 1,165 | 1,166 | 15,500 | 5 | 100% | 100% | 153% | ▲▲ | 100% | 99% | 102% | 97% | 101% |
| 20241125 | 1,177 | 1,190 | 1,176 | 1,181 | 19,200 | 15 | 101% | 100% | 124% | ▲▲▲ | 99% | 99% | 101% | 98% | 103% |
| 20241126 | 1,181 | 1,187 | 1,172 | 1,174 | 12,400 | -7 | 99% | 99% | 65% | ▼ | 98% | 101% | 102% | 98% | 102% |
| 20241127 | 1,173 | 1,179 | 1,154 | 1,155 | 14,500 | -19 | 98% | 98% | 117% | ▼▼ | 101% | 102% | 103% | 96% | 100% |
| 20241128 | 1,157 | 1,168 | 1,157 | 1,168 | 10,900 | 13 | 101% | 101% | 75% | ▲ | 99% | 100% | 102% | 97% | 101% |
| 20241129 | 1,168 | 1,168 | 1,158 | 1,158 | 9,800 | -10 | 99% | 99% | 90% | ▼ | 101% | 100% | 103% | 96% | 101% |
| 20241202 | 1,160 | 1,168 | 1,158 | 1,167 | 9,900 | 9 | 101% | 101% | 101% | ▲ | 101% | 100% | 102% | 97% | 101% |
| 20241203 | 1,169 | 1,188 | 1,155 | 1,180 | 56,900 | 13 | 101% | 101% | 575% | ▲▲ | 100% | 101% | 102% | 98% | 102% |
| 20241204 | 1,168 | 1,172 | 1,159 | 1,165 | 22,900 | -15 | 99% | 100% | 40% | ▼ | 100% | 101% | 102% | 97% | 101% |
| 20241205 | 1,166 | 1,169 | 1,158 | 1,163 | 17,100 | -2 | 100% | 100% | 75% | ▼▼ | 100% | 102% | 101% | 98% | 101% |
| 20241206 | 1,165 | 1,166 | 1,156 | 1,162 | 16,300 | -1 | 100% | 100% | 95% | ▼▼▼ | 100% | 103% | 0% | 97% | 101% |
| 20241209 | 1,162 | 1,168 | 1,160 | 1,166 | 17,400 | 4 | 100% | 100% | 107% | ▲ | 100% | 102% | 0% | 99% | 101% |
| 20241210 | 1,170 | 1,180 | 1,166 | 1,174 | 18,200 | 8 | 101% | 100% | 105% | ▲▲ | 100% | 102% | 0% | 99% | 102% |
| 20241211 | 1,174 | 1,177 | 1,170 | 1,173 | 15,700 | -1 | 100% | 100% | 86% | ▼ | 101% | 101% | 0% | 99% | 102% |
| 20241212 | 1,178 | 1,185 | 1,175 | 1,185 | 21,500 | 12 | 101% | 101% | 137% | ▲ | 102% | 101% | 0% | 100% | 103% |
| 20241213 | 1,176 | 1,195 | 1,176 | 1,195 | 22,900 | 10 | 101% | 102% | 107% | ▲▲ | 99% | 100% | 0% | 100% | 104% |
| 20241216 | 1,190 | 1,193 | 1,180 | 1,183 | 12,700 | -12 | 99% | 99% | 55% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241217 | 1,189 | 1,195 | 1,185 | 1,192 | 20,600 | 9 | 101% | 100% | 162% | ▲ | 99% | 0% | 0% | 100% | 103% |
| 20241218 | 1,190 | 1,190 | 1,183 | 1,184 | 9,700 | -8 | 99% | 99% | 47% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241219 | 1,183 | 1,187 | 1,180 | 1,186 | 11,900 | 2 | 100% | 100% | 123% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20241220 | 1,188 | 1,188 | 1,182 | 1,182 | 11,800 | -4 | 100% | 99% | 99% | ▼ | % | % | % | 99% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 14:23:43 |
| 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 |
| 1780 | 2 | ヤマウラの環境技術 - 株式会社ヤマウラ | 2024-06-26 16:31:17 |
| 1780 | 2 | 株主優待制度の拡充に伴うお申込み方法の変更に関するお知らせ - 株式会社ヤマウラ | 2024-06-26 16:31:14 |