| 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 | 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% | 101% | 100% | 103% |
| 20241008 | 2,878 | 2,882 | 2,875 | 2,875 | 900 | -15 | 99% | 100% | 47% | ▼ | 99% | 101% | 100% | 99% | 103% |
| 20241009 | 2,892 | 2,892 | 2,875 | 2,875 | 1,200 | 0 | 100% | 99% | 133% | -- | 100% | 101% | 102% | 99% | 103% |
| 20241010 | 2,878 | 2,888 | 2,876 | 2,876 | 800 | 1 | 100% | 100% | 67% | ▲ | 100% | 101% | 101% | 100% | 103% |
| 20241011 | 2,880 | 2,889 | 2,880 | 2,889 | 1,800 | 13 | 100% | 100% | 225% | ▲▲ | 101% | 100% | 101% | 100% | 103% |
| 20241015 | 2,895 | 2,910 | 2,886 | 2,910 | 1,900 | 21 | 101% | 101% | 106% | ▲▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20241016 | 2,891 | 2,909 | 2,891 | 2,902 | 1,700 | -8 | 100% | 100% | 89% | ▼ | 100% | 100% | 101% | 100% | 103% |
| 20241017 | 2,909 | 2,909 | 2,895 | 2,901 | 800 | -1 | 100% | 100% | 47% | ▼▼ | 100% | 100% | 101% | 100% | 103% |
| 20241018 | 2,892 | 2,901 | 2,890 | 2,901 | 1,300 | 0 | 100% | 100% | 163% | -- | 100% | 99% | 101% | 100% | 103% |
| 20241021 | 2,902 | 2,909 | 2,900 | 2,902 | 1,400 | 1 | 100% | 100% | 108% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20241022 | 2,898 | 2,906 | 2,893 | 2,896 | 1,600 | -6 | 100% | 100% | 114% | ▼ | 100% | 100% | 101% | 100% | 103% |
| 20241023 | 2,897 | 2,904 | 2,886 | 2,895 | 2,300 | -1 | 100% | 100% | 144% | ▼▼ | 99% | 100% | 102% | 99% | 103% |
| 20241024 | 2,895 | 2,895 | 2,873 | 2,873 | 1,200 | -22 | 99% | 99% | 52% | ▼▼▼ | 100% | 101% | 103% | 99% | 102% |
| 20241025 | 2,863 | 2,890 | 2,850 | 2,851 | 1,700 | -22 | 99% | 100% | 142% | ▼▼▼▼ | 102% | 101% | 103% | 98% | 100% |
| 20241028 | 2,853 | 2,900 | 2,853 | 2,900 | 2,500 | 49 | 102% | 102% | 147% | ▲ | 100% | 100% | 102% | 100% | 102% |
| 20241029 | 2,900 | 2,900 | 2,892 | 2,892 | 1,200 | -8 | 100% | 100% | 48% | ▼ | 99% | 100% | 101% | 99% | 102% |
| 20241030 | 2,907 | 2,907 | 2,890 | 2,890 | 1,400 | -2 | 100% | 99% | 117% | ▼▼ | 99% | 100% | 101% | 99% | 101% |
| 20241031 | 2,908 | 2,908 | 2,891 | 2,891 | 1,100 | 1 | 100% | 99% | 79% | ▲ | 100% | 101% | 102% | 99% | 101% |
| 20241101 | 2,896 | 2,897 | 2,890 | 2,895 | 1,400 | 4 | 100% | 100% | 127% | ▲▲ | 100% | 101% | 102% | 99% | 102% |
| 20241105 | 2,899 | 2,902 | 2,898 | 2,898 | 1,600 | 3 | 100% | 100% | 114% | ▲▲▲ | 100% | 100% | 102% | 100% | 102% |
| 20241106 | 2,903 | 2,905 | 2,903 | 2,905 | 600 | 7 | 100% | 100% | 38% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 102% |
| 20241107 | 2,909 | 2,911 | 2,906 | 2,906 | 700 | 1 | 100% | 100% | 117% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20241108 | 2,918 | 2,923 | 2,912 | 2,923 | 600 | 17 | 101% | 100% | 86% | ▲▲▲▲▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20241111 | 2,915 | 2,923 | 2,912 | 2,912 | 1,600 | -11 | 100% | 100% | 267% | ▼ | 100% | 100% | 101% | 100% | 102% |
| 20241112 | 2,922 | 2,922 | 2,913 | 2,913 | 200 | 1 | 100% | 100% | 13% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20241113 | 2,920 | 2,929 | 2,916 | 2,929 | 1,300 | 16 | 101% | 100% | 650% | ▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20241114 | 2,933 | 2,934 | 2,925 | 2,925 | 1,100 | -4 | 100% | 100% | 85% | ▼ | 100% | 101% | 101% | 100% | 103% |
| 20241115 | 2,925 | 2,925 | 2,922 | 2,922 | 1,100 | -3 | 100% | 100% | 100% | ▼▼ | 100% | 101% | 101% | 100% | 102% |
| 20241118 | 2,922 | 2,923 | 2,917 | 2,923 | 1,000 | 1 | 100% | 100% | 91% | ▲ | 100% | 101% | 101% | 100% | 103% |
| 20241119 | 2,923 | 2,923 | 2,915 | 2,923 | 400 | 0 | 100% | 100% | 40% | -- | 100% | 101% | 100% | 100% | 103% |
| 20241120 | 2,925 | 2,925 | 2,923 | 2,923 | 700 | 0 | 100% | 100% | 175% | -- | 100% | 101% | 100% | 100% | 103% |
| 20241121 | 2,926 | 2,940 | 2,926 | 2,940 | 1,500 | 17 | 101% | 100% | 214% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20241122 | 2,940 | 2,940 | 2,924 | 2,940 | 800 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 100% | 100% | 103% |
| 20241125 | 2,940 | 2,940 | 2,930 | 2,930 | 1,500 | -10 | 100% | 100% | 188% | ▼ | 100% | 100% | 99% | 100% | 101% |
| 20241126 | 2,950 | 2,950 | 2,931 | 2,950 | 1,500 | 20 | 101% | 100% | 100% | ▲ | 100% | 99% | 99% | 100% | 102% |
| 20241127 | 2,951 | 2,951 | 2,939 | 2,950 | 1,500 | 0 | 100% | 100% | 100% | -- | 99% | 99% | 99% | 100% | 102% |
| 20241128 | 2,969 | 2,969 | 2,941 | 2,946 | 1,800 | -4 | 100% | 99% | 120% | ▼ | 100% | 99% | 99% | 100% | 102% |
| 20241129 | 2,956 | 2,956 | 2,943 | 2,943 | 1,300 | -3 | 100% | 100% | 72% | ▼▼ | 100% | 100% | 100% | 100% | 102% |
| 20241202 | 2,943 | 2,943 | 2,935 | 2,935 | 2,200 | -8 | 100% | 100% | 169% | ▼▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20241203 | 2,935 | 2,936 | 2,928 | 2,935 | 3,000 | 0 | 100% | 100% | 136% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241204 | 2,931 | 2,937 | 2,925 | 2,927 | 2,000 | -8 | 100% | 100% | 67% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241205 | 2,927 | 2,934 | 2,927 | 2,934 | 500 | 7 | 100% | 100% | 25% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241206 | 2,934 | 2,937 | 2,931 | 2,934 | 1,100 | 0 | 100% | 100% | 220% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241209 | 2,934 | 2,940 | 2,927 | 2,939 | 1,500 | 5 | 100% | 100% | 136% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241210 | 2,939 | 2,941 | 2,933 | 2,934 | 1,500 | -5 | 100% | 100% | 100% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241211 | 2,934 | 2,938 | 2,932 | 2,932 | 900 | -2 | 100% | 100% | 60% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241212 | 2,930 | 2,938 | 2,927 | 2,927 | 2,300 | -5 | 100% | 100% | 256% | ▼▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241213 | 2,927 | 2,936 | 2,927 | 2,928 | 1,700 | 1 | 100% | 100% | 74% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20241216 | 2,932 | 2,936 | 2,929 | 2,929 | 2,700 | 1 | 100% | 100% | 159% | ▲▲ | 100% | 100% | 0% | 99% | 100% |
| 20241217 | 2,931 | 2,931 | 2,922 | 2,922 | 2,700 | -7 | 100% | 100% | 100% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 2,921 | 2,930 | 2,921 | 2,929 | 900 | 7 | 100% | 100% | 33% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 2,929 | 2,933 | 2,926 | 2,926 | 1,100 | -3 | 100% | 100% | 122% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241220 | 2,924 | 2,936 | 2,924 | 2,924 | 1,700 | -2 | 100% | 100% | 155% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 13,900 | 0 | 1,700 | 0 | 12,200 |
| 2024-12-06 | 0 | 13,900 | 0 | 1,700 | 0 | 12,200 |
| 2024-11-29 | 0 | 11,600 | 0 | 1,600 | 0 | 10,000 |
| 2024-11-22 | 0 | 11,100 | 0 | 1,900 | 0 | 9,200 |
| 2024-11-15 | 0 | 10,900 | 0 | 2,000 | 0 | 8,900 |
| 2024-11-08 | 0 | 10,400 | 0 | 2,200 | 0 | 8,200 |
| 2024-11-01 | 0 | 10,500 | 0 | 2,500 | 0 | 8,000 |
| 2024-10-25 | 0 | 10,200 | 0 | 2,300 | 0 | 7,900 |
| 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 |
|---|---|---|---|
| 20241023 | 18:00 | Ｙ’ｓ | 2025年２月期第２四半期（中間期） 決算説明資料 |
| 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 | 2024-12-21 17:24:19 |
| 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 |