| 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 | 3,000 | 3,005 | 2,972 | 2,972 | 3,500 | -28 | 99% | 99% | 500% | ▼▼▼ | 100% | 101% | 101% | 99% | 102% |
| 20240726 | 2,976 | 2,980 | 2,972 | 2,979 | 1,600 | 7 | 100% | 100% | 46% | ▲ | 101% | 101% | 101% | 99% | 102% |
| 20240729 | 2,979 | 2,995 | 2,968 | 2,994 | 3,300 | 15 | 101% | 101% | 206% | ▲▲ | 100% | 99% | 100% | 99% | 102% |
| 20240730 | 3,005 | 3,030 | 2,976 | 2,995 | 2,900 | 1 | 100% | 100% | 88% | ▲▲▲ | 100% | 96% | 101% | 100% | 101% |
| 20240731 | 2,995 | 3,000 | 2,979 | 3,000 | 2,300 | 5 | 100% | 100% | 79% | ▲▲▲▲ | 100% | 97% | 101% | 100% | 101% |
| 20240801 | 3,000 | 3,000 | 2,980 | 2,999 | 1,800 | -1 | 100% | 100% | 78% | ▼ | 100% | 98% | 102% | 100% | 101% |
| 20240802 | 2,971 | 2,978 | 2,943 | 2,970 | 5,500 | -29 | 99% | 100% | 306% | ▼▼ | 99% | 104% | 106% | 99% | 100% |
| 20240805 | 2,858 | 2,874 | 2,730 | 2,825 | 15,400 | -145 | 95% | 99% | 280% | ▼▼▼ | 101% | 105% | 107% | 94% | 100% |
| 20240806 | 2,825 | 2,866 | 2,780 | 2,864 | 7,900 | 39 | 101% | 101% | 51% | ▲ | 102% | 105% | 106% | 95% | 101% |
| 20240807 | 2,857 | 2,950 | 2,857 | 2,904 | 3,200 | 40 | 101% | 102% | 41% | ▲▲ | 100% | 103% | 104% | 96% | 103% |
| 20240808 | 2,910 | 2,953 | 2,902 | 2,912 | 2,300 | 8 | 100% | 100% | 72% | ▲▲▲ | 100% | 101% | 102% | 97% | 103% |
| 20240809 | 2,962 | 2,964 | 2,912 | 2,959 | 3,000 | 47 | 102% | 100% | 130% | ▲▲▲▲ | 100% | 101% | 102% | 98% | 105% |
| 20240813 | 2,965 | 2,971 | 2,940 | 2,969 | 3,500 | 10 | 100% | 100% | 117% | ▲▲▲▲▲ | 101% | 101% | 102% | 99% | 105% |
| 20240814 | 2,969 | 2,995 | 2,969 | 2,995 | 2,400 | 26 | 101% | 101% | 69% | ▲▲▲▲▲▲ | 100% | 101% | 97% | 100% | 106% |
| 20240815 | 2,980 | 2,984 | 2,971 | 2,972 | 2,500 | -23 | 99% | 100% | 104% | ▼ | 100% | 101% | 96% | 99% | 105% |
| 20240816 | 2,984 | 2,984 | 2,975 | 2,979 | 2,800 | 7 | 100% | 100% | 112% | ▲ | 101% | 100% | 95% | 99% | 105% |
| 20240819 | 2,984 | 3,005 | 2,983 | 3,005 | 4,300 | 26 | 101% | 101% | 154% | ▲▲ | 100% | 100% | 95% | 100% | 106% |
| 20240820 | 3,005 | 3,010 | 2,998 | 2,998 | 2,500 | -7 | 100% | 100% | 58% | ▼ | 100% | 100% | 95% | 100% | 106% |
| 20240821 | 2,995 | 3,010 | 2,991 | 3,000 | 2,500 | 2 | 100% | 100% | 100% | ▲ | 100% | 101% | 95% | 100% | 106% |
| 20240822 | 2,996 | 3,005 | 2,996 | 2,997 | 1,500 | -3 | 100% | 100% | 60% | ▼ | 100% | 101% | 95% | 100% | 106% |
| 20240823 | 2,999 | 3,000 | 2,993 | 2,993 | 3,100 | -4 | 100% | 100% | 207% | ▼▼ | 100% | 96% | 95% | 100% | 106% |
| 20240826 | 3,000 | 3,005 | 2,993 | 3,000 | 5,700 | 7 | 100% | 100% | 184% | ▲ | 100% | 95% | 95% | 100% | 106% |
| 20240827 | 3,000 | 3,010 | 3,000 | 3,005 | 5,700 | 5 | 100% | 100% | 100% | ▲▲ | 100% | 95% | 94% | 100% | 106% |
| 20240828 | 3,005 | 3,065 | 3,005 | 3,020 | 16,600 | 15 | 100% | 100% | 291% | ▲▲▲ | 103% | 102% | 101% | 100% | 107% |
| 20240829 | 2,800 | 2,894 | 2,778 | 2,888 | 28,600 | -132 | 96% | 103% | 172% | ▼ | 100% | 98% | 99% | 96% | 102% |
| 20240830 | 2,871 | 2,885 | 2,858 | 2,860 | 4,400 | -28 | 99% | 100% | 15% | ▼▼ | 100% | 99% | 99% | 95% | 101% |
| 20240902 | 2,858 | 2,858 | 2,824 | 2,847 | 3,900 | -13 | 100% | 100% | 89% | ▼▼▼ | 100% | 100% | 100% | 94% | 101% |
| 20240903 | 2,839 | 2,848 | 2,832 | 2,848 | 1,400 | 1 | 100% | 100% | 36% | ▲ | 99% | 100% | 100% | 94% | 100% |
| 20240904 | 2,838 | 2,862 | 2,801 | 2,820 | 5,600 | -28 | 99% | 99% | 400% | ▼ | 99% | 99% | 101% | 93% | 100% |
| 20240905 | 2,847 | 2,847 | 2,823 | 2,824 | 1,100 | 4 | 100% | 99% | 20% | ▲ | 99% | 99% | 102% | 94% | 100% |
| 20240906 | 2,824 | 2,824 | 2,802 | 2,802 | 1,300 | -22 | 99% | 99% | 118% | ▼ | 101% | 101% | 103% | 93% | 100% |
| 20240909 | 2,801 | 2,829 | 2,800 | 2,828 | 2,700 | 26 | 101% | 101% | 208% | ▲ | 99% | 100% | 102% | 94% | 101% |
| 20240910 | 2,830 | 2,870 | 2,810 | 2,810 | 1,000 | -18 | 99% | 99% | 37% | ▼ | 100% | 101% | 103% | 93% | 100% |
| 20240911 | 2,810 | 2,830 | 2,800 | 2,800 | 900 | -10 | 100% | 100% | 90% | ▼▼ | 98% | 99% | 101% | 93% | 100% |
| 20240912 | 2,848 | 2,848 | 2,800 | 2,803 | 1,000 | 3 | 100% | 98% | 111% | ▲ | 100% | 100% | 103% | 93% | 100% |
| 20240913 | 2,815 | 2,837 | 2,815 | 2,822 | 1,900 | 19 | 101% | 100% | 190% | ▲▲ | 101% | 100% | 103% | 93% | 101% |
| 20240917 | 2,822 | 2,848 | 2,806 | 2,838 | 2,500 | 16 | 101% | 101% | 132% | ▲▲▲ | 99% | 99% | 103% | 94% | 101% |
| 20240918 | 2,837 | 2,837 | 2,811 | 2,812 | 1,100 | -26 | 99% | 99% | 44% | ▼ | 100% | 100% | 104% | 93% | 100% |
| 20240919 | 2,811 | 2,829 | 2,811 | 2,814 | 1,100 | 2 | 100% | 100% | 100% | ▲ | 100% | 101% | 103% | 93% | 101% |
| 20240920 | 2,815 | 2,829 | 2,815 | 2,829 | 1,200 | 15 | 101% | 100% | 109% | ▲▲ | 100% | 100% | 103% | 94% | 101% |
| 20240924 | 2,829 | 2,829 | 2,821 | 2,821 | 1,700 | -8 | 100% | 100% | 142% | ▼ | 99% | 101% | 103% | 93% | 101% |
| 20240925 | 2,821 | 2,822 | 2,805 | 2,805 | 1,800 | -16 | 99% | 99% | 106% | ▼▼ | 100% | 101% | 104% | 93% | 100% |
| 20240926 | 2,806 | 2,818 | 2,806 | 2,807 | 2,200 | 2 | 100% | 100% | 122% | ▲ | 100% | 101% | 103% | 93% | 100% |
| 20240927 | 2,828 | 2,838 | 2,819 | 2,838 | 2,700 | 31 | 101% | 100% | 123% | ▲▲ | 101% | 102% | 104% | 98% | 101% |
| 20240930 | 2,811 | 2,838 | 2,811 | 2,838 | 1,800 | 0 | 100% | 101% | 67% | -- | 100% | 102% | 102% | 99% | 101% |
| 20241001 | 2,838 | 2,838 | 2,837 | 2,837 | 700 | -1 | 100% | 100% | 39% | ▼ | 100% | 102% | 102% | 100% | 101% |
| 20241002 | 2,843 | 2,856 | 2,843 | 2,848 | 1,300 | 11 | 100% | 100% | 186% | ▲ | 100% | 101% | 102% | 100% | 102% |
| 20241003 | 2,855 | 2,868 | 2,852 | 2,852 | 2,000 | 4 | 100% | 100% | 154% | ▲▲ | 100% | 101% | 102% | 100% | 102% |
| 20241004 | 2,856 | 2,878 | 2,856 | 2,863 | 900 | 11 | 100% | 100% | 45% | ▲▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20241007 | 2,888 | 2,895 | 2,873 | 2,890 | 1,900 | 27 | 101% | 100% | 211% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20241008 | 2,878 | 2,882 | 2,875 | 2,875 | 900 | -15 | 99% | 100% | 47% | ▼ | 99% | 101% | 0% | 99% | 103% |
| 20241009 | 2,892 | 2,892 | 2,875 | 2,875 | 1,200 | 0 | 100% | 99% | 133% | -- | 100% | 101% | 0% | 99% | 103% |
| 20241010 | 2,878 | 2,888 | 2,876 | 2,876 | 800 | 1 | 100% | 100% | 67% | ▲ | 100% | 101% | 0% | 100% | 103% |
| 20241011 | 2,880 | 2,889 | 2,880 | 2,889 | 1,800 | 13 | 100% | 100% | 225% | ▲▲ | 101% | 100% | 0% | 100% | 103% |
| 20241015 | 2,895 | 2,910 | 2,886 | 2,910 | 1,900 | 21 | 101% | 101% | 106% | ▲▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241016 | 2,891 | 2,909 | 2,891 | 2,902 | 1,700 | -8 | 100% | 100% | 89% | ▼ | 100% | 100% | 0% | 100% | 103% |
| 20241017 | 2,909 | 2,909 | 2,895 | 2,901 | 800 | -1 | 100% | 100% | 47% | ▼▼ | 100% | 0% | 0% | 100% | 103% |
| 20241018 | 2,892 | 2,901 | 2,890 | 2,901 | 1,300 | 0 | 100% | 100% | 163% | -- | 100% | 0% | 0% | 100% | 103% |
| 20241021 | 2,902 | 2,909 | 2,900 | 2,902 | 1,400 | 1 | 100% | 100% | 108% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20241022 | 2,898 | 2,906 | 2,893 | 2,896 | 1,600 | -6 | 100% | 100% | 114% | ▼ | % | % | % | 100% | 103% |
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 | 8,800 | 0 | 2,300 | 0 | 6,500 |
| 2024-10-11 | 0 | 7,900 | 0 | 2,300 | 0 | 5,600 |
| 2024-10-04 | 0 | 7,500 | 0 | 1,900 | 0 | 5,600 |
| 2024-09-27 | 0 | 7,300 | 0 | 1,600 | 0 | 5,700 |
| 2024-09-20 | 0 | 6,900 | 0 | 1,300 | 0 | 5,600 |
| 2024-09-13 | 0 | 7,100 | 0 | 1,300 | 0 | 5,800 |
| 2024-09-06 | 0 | 7,200 | 0 | 1,400 | 0 | 5,800 |
| 2024-08-30 | 0 | 6,600 | 0 | 1,200 | 0 | 5,400 |
| 2024-08-23 | 0 | 5,900 | 0 | 1,400 | 0 | 4,500 |
| 2024-08-16 | 0 | 8,300 | 0 | 2,000 | 0 | 6,300 |
| 2024-08-09 | 0 | 8,900 | 0 | 1,500 | 0 | 7,400 |
| 2024-08-02 | 0 | 11,000 | 0 | 1,400 | 0 | 9,600 |
| 2024-07-26 | 100 | 11,400 | 100 | 1,900 | 0 | 9,500 |
| 2024-07-19 | 0 | 13,900 | 0 | 3,700 | 0 | 10,200 |
| 2024-07-12 | 100 | 12,900 | 100 | 3,600 | 0 | 9,300 |
| 2024-07-05 | 0 | 12,800 | 0 | 3,700 | 0 | 9,100 |
| 2024-06-28 | 0 | 12,000 | 0 | 3,400 | 0 | 8,600 |
| 2024-06-21 | 0 | 11,800 | 0 | 3,900 | 0 | 7,900 |
| 2024-06-14 | 0 | 11,100 | 0 | 3,900 | 0 | 7,200 |
| 2024-06-07 | 0 | 11,000 | 0 | 4,000 | 0 | 7,000 |
| 2024-05-31 | 0 | 10,600 | 0 | 3,700 | 0 | 6,900 |
| 2024-05-24 | 0 | 10,100 | 0 | 4,000 | 0 | 6,100 |
| 2024-05-17 | 0 | 9,300 | 0 | 3,400 | 0 | 5,900 |
| 2024-05-10 | 0 | 9,200 | 0 | 3,500 | 0 | 5,700 |
| 2024-05-02 | 0 | 8,900 | 0 | 3,900 | 0 | 5,000 |
| 2024-04-26 | 0 | 8,700 | 0 | 3,900 | 0 | 4,800 |
| 2024-04-19 | 0 | 8,400 | 0 | 4,000 | 0 | 4,400 |
| 2024-04-12 | 0 | 7,800 | 0 | 4,000 | 0 | 3,800 |
| 2024-04-05 | 0 | 7,800 | 0 | 4,100 | 0 | 3,700 |
| 2024-03-29 | 0 | 8,300 | 0 | 4,100 | 0 | 4,200 |
| 2024-03-22 | 0 | 10,300 | 0 | 4,600 | 0 | 5,700 |
| 2024-03-15 | 0 | 10,900 | 0 | 4,900 | 0 | 6,000 |
| 2024-03-08 | 0 | 7,900 | 0 | 4,500 | 0 | 3,400 |
| 2024-03-01 | 0 | 7,000 | 0 | 3,800 | 0 | 3,200 |
| 2024-02-22 | 0 | 4,000 | 0 | 3,000 | 0 | 1,000 |
| 2024-02-16 | 0 | 5,500 | 0 | 3,300 | 0 | 2,200 |
| 2024-02-09 | 0 | 7,500 | 0 | 3,400 | 0 | 4,100 |
| 2024-02-02 | 0 | 7,100 | 0 | 1,200 | 0 | 5,900 |
| 2024-01-26 | 0 | 8,300 | 0 | 1,400 | 0 | 6,900 |
| 2024-01-19 | 0 | 7,800 | 0 | 1,700 | 0 | 6,100 |
| 2024-01-12 | 0 | 7,200 | 0 | 1,900 | 0 | 5,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-25 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -16,500 | 3,000 | 3,005 | 2,972 | 2,972 | 3,500 |
| 2024-06-11 | JPM Securities Japan Co Ltd. | 16,500 | 0.50% | ▲ | 2,879 | 2,880 | 2,870 | 2,870 | 1,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:30 | Ｙ’ｓ | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241015 | 15:30 | Ｙ’ｓ | 2025年２月期第２四半期（中間期）連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 20240712 | 15:30 | Ｙ’ｓ | 2025年2月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240529 | 16:10 | Ｙ’ｓ | （訂正・数値データ訂正）「2024年２月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240424 | 18:00 | Ｙ’ｓ | 2024年２月期 決算説明資料 |
| 20240415 | 16:30 | Ｙ’ｓ | 特別損失の計上及び2024年２月期通期連結業績予想と実績値との差異に関するお知らせ |
| 20240415 | 16:30 | Ｙ’ｓ | 2024年2月期決算短信〔日本基準〕（連結） |
| 20240415 | 16:30 | Ｙ’ｓ | 「継続企業の前提に関する注記」の記載解消に関するお知らせ |
| 20240115 | 16:00 | Ｙ’ｓ | 2024年2月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240115 | 16:00 | Ｙ’ｓ | 特別損失の計上及び2024年２月期通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2798 | 1 | ???ｮ???ﾐ???C?Y?e?[?u???R?[?|???[?V???? / Y's table corporation | 2024-10-23 07:27:23 |
| 2798 | 2 | ワイズテーブルコーポレーション : IR情報 | 2024-06-18 11:17:06 |
| 2798 | 2 | ワイズテーブルコーポレーション : IR情報 | 2024-06-18 11:17:05 |
| 2798 | 2 | ワイズテーブルコーポレーション : IR情報 | 2024-06-18 11:17:04 |
| 2798 | 2 | ワイズテーブルコーポレーション : IR情報 | 2024-06-18 11:17:02 |
| 2798 | 2 | ワイズテーブルコーポレーション : IR情報 | 2024-06-18 11:17:01 |
| 2798 | 2 | ワイズテーブルコーポレーション : IR情報 | 2024-06-18 11:17:00 |
| 2798 | 2 | 株式会社ワイズテーブルコーポレーション / Y's table corporation | 2024-06-18 11:16:59 |
| 2798 | 2 | ワイズテーブルコーポレーション : IR情報 | 2024-06-18 11:16:58 |
| 2798 | 2 | ワイズテーブルコーポレーション : IR情報 | 2024-06-18 11:16:57 |