2820--やまみ-【食料品】【豆腐・油揚げ】豆腐を中心に、大豆製品のトップ
売上高:190010-当期純利益:14760-総資産:155170-時価:28427400----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409094,8504,9654,7804,93046,90035101%102%61%▲▲▲99%96%94%100%133%
202409105,0305,0604,9154,97534,70045101%99%74%▲▲▲▲93%96%94%100%134%
202409114,9855,0004,5204,655130,000-32094%93%375%100%102%100%94%120%
202409124,6954,8404,6554,69549,00040101%100%38%104%105%101%94%115%
202409134,6804,8554,6804,84555,100150103%104%112%▲▲98%100%93%97%118%
202409174,8904,8954,7054,77538,400-7099%98%70%102%96%96%96%116%
202409184,7054,8054,6254,80533,10030101%102%86%100%97%96%97%116%
202409194,7354,7854,6254,72050,400-8598%100%152%104%98%96%95%114%
202409204,7104,9404,6654,91059,300190104%104%118%96%98%96%99%119%
202409244,7004,7004,4054,510111,800-40092%96%189%100%106%102%91%109%
202409254,4404,5054,2804,44073,300-7098%100%66%▼▼105%108%102%89%108%
202409264,3704,6154,3554,61051,100170104%105%70%99%95%91%93%112%
202409274,6104,6404,5204,55028,300-6099%99%55%103%98%93%91%102%
202409304,4804,6904,4354,61536,70065101%103%130%101%95%89%93%104%
202410014,6454,8054,6454,71022,90095102%101%62%▲▲93%94%88%95%106%
202410024,7104,7104,3654,36553,600-34593%93%234%98%101%92%88%100%
202410034,4954,5004,3654,39035,50025101%98%66%99%103%95%88%101%
202410044,3904,4704,3154,34033,400-5099%99%94%100%101%94%87%100%
202410074,4254,5154,4254,43537,00095102%100%111%101%95%94%89%102%
202410084,4204,5154,3804,45033,80015100%101%91%▲▲101%93%87%89%103%
202410094,4954,5904,4954,53051,40080102%101%152%▲▲▲97%90%85%91%104%
202410104,5904,5904,3904,45057,800-8098%97%112%96%94%89%91%103%
202410114,3804,4304,1654,19071,900-26094%96%124%▼▼99%97%92%85%100%
202410154,2204,2404,1204,18071,500-10100%99%99%▼▼▼99%101%92%85%100%
202410164,1104,1704,0554,07051,200-11097%99%72%▼▼▼▼100%101%90%83%100%
202410174,1204,1804,0754,11540,70045101%100%79%98%102%96%84%101%
202410184,0804,0804,0054,00532,300-11097%98%79%102%98%98%82%100%
202410214,0054,1354,0054,08513,60080102%102%42%101%95%96%83%102%
202410224,0954,1604,0704,14029,90055101%101%220%▲▲100%94%94%88%103%
202410234,1704,2304,1204,15027,00010100%100%90%▲▲▲96%95%96%88%104%
202410244,0804,1103,7603,91097,000-24094%96%359%99%97%100%83%100%
202410253,9153,9403,8553,88026,100-3099%99%27%▼▼101%96%102%82%100%
202410283,8603,9803,8503,91020,70030101%101%79%100%96%107%83%101%
202410293,8853,9253,8603,88035,700-3099%100%172%98%96%108%82%100%
202410303,8803,8803,7903,79075,600-9098%98%212%▼▼98%98%111%84%100%
202410313,7903,8203,7153,71530,500-7598%98%40%▼▼▼100%102%115%82%100%
202411013,6553,6953,6053,67055,400-4599%100%182%▼▼▼▼102%102%115%81%100%
202411053,6603,7153,5753,71524,50045101%102%44%99%100%113%82%101%
202411063,7153,8453,6453,66046,400-5599%99%189%102%101%115%81%100%
202411073,6603,7803,6603,72024,00060102%102%52%99%96%113%82%102%
202411083,7253,7453,6803,69027,900-3099%99%116%101%106%114%83%101%
202411113,6903,7603,6703,72549,20035101%101%176%99%105%113%89%102%
202411123,7253,8203,7003,70046,500-2599%99%95%96%100%113%89%101%
202411133,7353,7753,5553,58072,300-12097%96%155%▼▼98%104%118%86%100%
202411143,5753,5753,4903,52088,000-6098%98%122%▼▼▼114%107%122%85%100%
202411153,4503,9503,4253,920340,700400111%114%387%92%100%106%94%111%
202411183,8503,8503,5403,540135,100-38090%92%40%103%110%113%85%101%
202411193,6003,7453,5953,725100,500185105%103%74%99%112%110%90%106%
202411203,7103,7553,6353,68079,700-4599%99%79%100%114%111%89%105%
202411213,6803,8053,6253,69045,50010100%100%57%103%112%0%94%105%
202411223,7303,8703,6253,86057,800170105%103%127%▲▲100%107%0%98%110%
202411253,9304,0653,9153,94595,10085102%100%165%▲▲▲103%105%0%100%112%
202411264,0154,1403,9854,140117,700195105%103%124%▲▲▲▲100%95%0%100%118%
202411274,2104,2504,1454,19097,30050101%100%83%▲▲▲▲▲100%97%0%100%119%
202411284,1504,1954,0454,14072,100-5099%100%74%100%97%0%99%118%
202411294,2004,3454,1854,21580,70075102%100%112%98%100%0%100%120%
202412024,0954,1303,9204,01049,900-20595%98%62%100%0%0%95%114%
202412034,0104,0503,9704,00533,900-5100%100%68%▼▼97%0%0%95%114%
202412044,0754,0903,9653,96569,700-4099%97%206%▼▼▼103%0%0%94%113%
202412053,9654,0803,9654,08037,100115103%103%53%%%%97%116%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-11-2910087,20010024,400062,800
2024-11-2250091,60050025,900065,700
2024-11-1550096,90050026,000070,900
2024-11-08500172,90050089,800083,100
2024-11-01500164,70050089,300075,400
2024-10-25500186,300500106,500079,800
2024-10-18500187,900500111,400076,500
2024-10-11500184,800500114,400070,400
2024-10-04500211,100500143,100068,000
2024-09-27500213,800500141,600072,200
2024-09-20500206,200500143,200063,000
2024-09-13500206,700500145,400061,300
2024-09-06500208,000500144,400063,600
2024-08-30500220,600500152,000068,600
2024-08-231,500232,4001,500155,000077,400
2024-08-161,600236,8001,600156,000080,800
2024-08-091,600242,4001,600156,100086,300
2024-08-021,500285,8001,500167,1000118,700
2024-07-261,500294,2001,500172,3000121,900
2024-07-191,500354,0001,500168,7000185,300
2024-07-121,500347,2001,500163,6000183,600
2024-07-051,500355,4001,500164,0000191,400
2024-06-281,500344,9001,500155,2000189,700
2024-06-211,500355,0001,500156,9000198,100
2024-06-141,500359,8001,500157,0000202,800
2024-06-071,500370,4001,500157,7000212,700
2024-05-311,500366,3001,500155,3000211,000
2024-05-241,500364,8001,500155,5000209,300
2024-05-171,000323,1001,000145,6000177,500
2024-05-100308,9000144,0000164,900
2024-05-020259,6000145,8000113,800
2024-04-260255,9000143,5000112,400
2024-04-190277,7000146,4000131,300
2024-04-120297,8000167,1000130,700
2024-04-050308,7000171,0000137,700
2024-03-290347,0000170,3000176,700
2024-03-220319,9000163,8000156,100
2024-03-150283,8000143,0000140,800
2024-03-087,900212,0007,90087,6000124,400
2024-03-01700187,80070066,0000121,800
2024-02-22400125,00040039,500085,500
2024-02-160127,600041,400086,200
2024-02-090116,900045,400071,500
2024-02-020107,100045,400061,700
2024-01-260104,800044,100060,700
2024-01-190103,600046,100057,500
2024-01-120106,300047,000059,300

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
2024-11-28 モルガン・スタンレーMUFG証券株式会社49,8710.71%7,8004,1504,1954,0454,14072,100
2024-11-26 モルガン・スタンレーMUFG証券株式会社42,0710.60%4,0154,1403,9854,140117,700
2024-11-15 Diversified Select Opportunities, LLC6,9000.09%-28,3003,4503,9503,4253,920340,700
2024-11-15 GOLDMAN SACHS INTERNATIONAL17,0720.24%-30,3003,4503,9503,4253,920340,700
2024-11-15 Integrated Core Strategies (Asia) Pte. Ltd.18,9000.27%-25,2003,4503,9503,4253,920340,700
2024-11-14 GOLDMAN SACHS INTERNATIONAL47,3720.67%7,4003,5753,5753,4903,52088,000
2024-11-13 GOLDMAN SACHS INTERNATIONAL39,9720.57%3,7353,7753,5553,58072,300
2024-11-07 Diversified Select Opportunities, LLC35,2000.50%3,6603,7803,6603,72024,000
2024-11-06 Integrated Core Strategies (Asia) Pte. Ltd.44,1000.63%2,6003,7153,8453,6453,66046,400
2024-11-05 Integrated Core Strategies (Asia) Pte. Ltd.41,5000.59%-4,6003,6603,7153,5753,71524,500
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.46,1000.66%-9,8083,8803,8803,7903,79075,600
2024-10-25 Integrated Core Strategies (Asia) Pte. Ltd.55,9080.80%6,1003,9153,9403,8553,88026,100
2024-10-16 Integrated Core Strategies (Asia) Pte. Ltd.49,8080.71%4,6004,1104,1704,0554,07051,200
2024-10-11 Integrated Core Strategies (Asia) Pte. Ltd.45,2080.64%5,6084,3804,4304,1654,19071,900
2024-10-07 Integrated Core Strategies (Asia) Pte. Ltd.39,6000.56%-4,9004,4254,5154,4254,43537,000
2024-10-02 Integrated Core Strategies (Asia) Pte. Ltd.44,5000.63%8,4004,7104,7104,3654,36553,600
2024-09-25 Integrated Core Strategies (Asia) Pte. Ltd.36,1000.51%4,4404,5054,2804,44073,300
2024-09-11 Diversified Select Opportunities Capital Management, LLC34,1000.48%-1,9004,9855,0004,5204,655130,000
2024-08-30 Diversified Select Opportunities Capital Management, LLC36,0000.51%1,2004,3904,5204,3504,47572,200
2024-08-29 Diversified Select Opportunities Capital Management, LLC34,8000.49%4,2204,5654,2204,530158,200
2024-08-20 GOLDMAN SACHS INTERNATIONAL34,5800.49%-6,1004,1004,2504,0504,23592,700
2024-08-19 GOLDMAN SACHS INTERNATIONAL40,6800.58%-6,7004,1104,1854,0554,10088,700
2024-08-16 GOLDMAN SACHS INTERNATIONAL47,3800.68%-5,6003,8804,1303,8704,11098,300
2024-08-15 GOLDMAN SACHS INTERNATIONAL52,9800.76%5,0753,7703,9703,7653,88094,000
2024-08-09 Integrated Core Strategies (Asia) Pte. Ltd.21,1000.30%-38,0003,5804,1653,5803,945486,900
2024-08-09 Nomura International plc00.00%-67,8943,5804,1653,5803,945486,900
2024-08-08 Nomura International plc67,8940.97%3,4903,5353,3903,47089,900
2024-08-07 Nomura International plc73,4131.05%-4,6003,3153,4503,2603,38040,100
2024-08-06 Diversified Select Opportunities Capital Management, LLC37,4000.53%-6,1003,4203,4803,3253,44579,900
2024-08-06 Nomura International plc78,0131.11%-6,8553,4203,4803,3253,44579,900
2024-08-05 Diversified Select Opportunities Capital Management, LLC43,5000.62%3,1253,4953,0503,210121,300
2024-08-05 Nomura International plc84,8681.21%3,1253,4953,0503,210121,300
2024-07-30 Barclays Bank PLC34,5000.49%-5973,4203,4503,3803,41047,300
2024-07-30 GOLDMAN SACHS INTERNATIONAL47,9050.68%-20,3003,4203,4503,3803,41047,300
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.59,1000.84%-10,8003,4203,4503,3803,41047,300
2024-07-29 Nomura International plc99,0251.42%7,2823,3553,5003,3203,48532,800
2024-07-26 Barclays Bank PLC35,0970.50%8003,3903,4553,3353,35028,300
2024-07-26 Integrated Core Strategies (Asia) Pte. Ltd.69,9001.00%6,8003,3903,4553,3353,35028,300
2024-07-25 GOLDMAN SACHS INTERNATIONAL68,2050.97%-8,1003,3203,4103,3203,37033,400
2024-07-24 Diversified Select Opportunities Capital Management, LLC55,7000.79%-6,5003,4703,4703,3503,39034,100
2024-07-23 GOLDMAN SACHS INTERNATIONAL76,3051.09%-5,0753,2853,4703,2803,47044,600
2024-07-22 GOLDMAN SACHS INTERNATIONAL81,3801.16%-2,5003,2103,2653,1853,24023,900
2024-07-22 Nomura International plc91,7431.31%2,1123,2103,2653,1853,24023,900
2024-07-17 Barclays Bank PLC34,2970.49%-2,0003,2953,3003,2203,26529,600
2024-07-12 Nomura International plc89,6311.28%-1,4323,3003,4203,2953,36538,600
2024-07-09 Diversified Select Opportunities Capital Management, LLC62,2000.89%-3,2003,4653,4703,3703,37534,800
2024-07-09 GOLDMAN SACHS INTERNATIONAL83,8801.20%4,2003,4653,4703,3703,37534,800
2024-07-08 Diversified Select Opportunities Capital Management, LLC65,4000.93%-6,8003,3703,4603,3453,44055,100
2024-07-08 Integrated Core Strategies (Asia) Pte. Ltd.63,1000.90%5,8003,3703,4603,3453,44055,100
2024-07-08 Nomura International plc91,0631.30%1,1263,3703,4603,3453,44055,100
2024-07-03 Nomura International plc89,9371.29%-1,7473,0503,0753,0053,06529,900
2024-07-02 Barclays Bank PLC36,2970.52%3,1803,2453,0503,05565,600
2024-07-02 Diversified Select Opportunities Capital Management, LLC72,2001.03%6,4003,1803,2453,0503,05565,600
2024-07-01 Diversified Select Opportunities Capital Management, LLC65,8000.94%3,5003,3403,3553,1803,19529,900
2024-06-28 Integrated Core Strategies (Asia) Pte. Ltd.57,3000.82%8,0003,3303,3603,2853,28546,600
2024-06-26 Diversified Select Opportunities Capital Management, LLC62,3000.89%-4,4003,2603,2953,2103,25539,200
2024-06-26 Nomura International plc91,6841.31%2,4993,2603,2953,2103,25539,200
2024-06-24 Nomura International plc89,1851.28%-1,8003,2603,2703,2053,20531,900
2024-06-21 GOLDMAN SACHS INTERNATIONAL79,6801.14%4,1003,3453,3953,2603,26043,800
2024-06-21 Nomura International plc90,9851.30%2,4103,3453,3953,2603,26043,800
2024-06-20 Diversified Select Opportunities Capital Management, LLC66,7000.95%-3,2003,2853,3603,2503,32041,300
2024-06-20 GOLDMAN SACHS INTERNATIONAL75,5801.08%-7,7003,2853,3603,2503,32041,300
2024-06-19 Nomura International plc88,5751.27%-2,7903,3503,4153,2953,32048,000
2024-06-18 Integrated Core Strategies (Asia) Pte. Ltd.49,3000.70%4,7003,3903,4553,3353,36046,200
2024-06-17 Nomura International plc91,3651.31%1,7103,3703,4303,3503,39058,600
2024-06-14 Nomura International plc89,6551.28%-2,2203,2653,3853,2653,38577,200
2024-06-07 Diversified Select Opportunities Capital Management, LLC69,9001.00%7,0002,9503,1402,9503,100123,900
2024-06-07 GOLDMAN SACHS INTERNATIONAL83,2801.19%-1,2002,9503,1402,9503,100123,900
2024-06-07 Nomura International plc91,8751.31%-5,6952,9503,1402,9503,100123,900
2024-06-05 Nomura International plc97,5701.40%2,1003,0153,0352,9732,97530,500
2024-05-31 Nomura International plc95,4701.37%-6,8693,0103,0352,9633,03531,800
2024-05-30 Diversified Select Opportunities Capital Management, LLC62,9000.90%7003,0003,0252,9492,99755,300
2024-05-29 GOLDMAN SACHS INTERNATIONAL84,4801.21%5,0003,0603,1753,0053,00561,500
2024-05-28 GOLDMAN SACHS INTERNATIONAL79,4801.14%7,8003,0153,1152,9923,08570,100
2024-05-27 GOLDMAN SACHS INTERNATIONAL71,6801.02%9,7003,0053,0202,9562,98045,000
2024-05-27 Integrated Core Strategies (Asia) Pte. Ltd.44,6000.64%9,6003,0053,0202,9562,98045,000
2024-05-24 GOLDMAN SACHS INTERNATIONAL61,9800.88%6,5003,0003,0352,9733,00540,800
2024-05-23 Diversified Select Opportunities Capital Management, LLC62,2000.89%-3,0003,0503,0502,9643,00564,400
2024-05-23 GOLDMAN SACHS INTERNATIONAL55,4800.79%7,1003,0503,0502,9643,00564,400
2024-05-22 GOLDMAN SACHS INTERNATIONAL48,3800.69%10,9003,0403,0852,9603,065144,800
2024-05-22 Integrated Core Strategies (Asia) Pte. Ltd.35,0000.50%3,0403,0852,9603,065144,800
2024-05-22 Nomura International plc102,3391.46%6,8013,0403,0852,9603,065144,800
2024-05-21 GOLDMAN SACHS INTERNATIONAL37,4800.53%3,0903,0903,0253,055113,200
2024-05-21 Nomura International plc95,5381.37%5,6013,0903,0903,0253,055113,200
2024-05-20 Diversified Select Opportunities Capital Management, LLC65,2000.93%3,1003,1753,2353,1403,22063,300
2024-05-20 Nomura International plc89,9371.29%-7,1793,1753,2353,1403,22063,300
2024-05-17 Diversified Select Opportunities Capital Management, LLC62,1000.89%10,6003,2503,3353,1853,23075,700
2024-05-15 Diversified Select Opportunities Capital Management, LLC51,5000.73%13,5003,2953,2953,1503,200120,800
2024-05-15 Nomura International plc97,1161.39%-6973,2953,2953,1503,200120,800
2024-05-14 Diversified Select Opportunities Capital Management, LLC38,0000.54%3,3553,4103,2353,29585,300
2024-05-10 Nomura International plc97,8131.40%15,8063,3953,5753,2703,320291,800
2024-05-09 Nomura International plc82,0071.17%36,7063,6353,6353,3553,385155,300
2024-05-02 Nomura International plc45,3010.65%10,2003,4953,6103,4603,48062,200
2024-04-25 Nomura International plc35,1010.50%3,6403,6953,6203,62061,300

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100T8EY3502024-04-11 09:53株式会社やまみ山名 徹大量保有報告書
S100T35M3602024-03-21 14:17株式会社やまみ山名 清訂正報告書(大量保有報告書・変更報告書)
S100T2FN3602024-03-15 16:40株式会社やまみ山名 清訂正報告書(大量保有報告書・変更報告書)
S100T2H33602024-03-15 15:54株式会社やまみ山名 徹訂正報告書(大量保有報告書・変更報告書)
S100T0303502024-03-08 09:52株式会社やまみ山名 清変更報告書
S100T0393502024-03-08 09:51株式会社やまみ山名 徹変更報告書

企業サイト更新情報

codecatesite_titlemodified
28201 豆腐・厚揚げの株式会社やまみ - 豆腐・厚揚げ・油揚げ・業務用豆腐など大豆を主原料とした食品とおからパウダーの製造を行っている株式会社やまみです。豆腐・厚揚げの株式会社やまみ2024-12-05 23:27:27
28202 2024年定時株主総会招集通知及び株主総会資料 - 豆腐・厚揚げの株式会社やまみ豆腐・厚揚げの株式会社やまみ2024-09-05 16:31:15
28202 アドバイザーナビ「上場企業社長へのIR取材特集」に弊社社長 山名徹のインタビュー記事が投稿されました - 豆腐・厚揚げの株式会社やまみ豆腐・厚揚げの株式会社やまみ2024-07-10 19:29:24
28203 中期経営計画の見直しとローリングに関するお知らせ - 豆腐・厚揚げの株式会社やまみ豆腐・厚揚げの株式会社やまみ2024-08-20 11:33:26
28203 剰余金の配当に関するお知らせ - 豆腐・厚揚げの株式会社やまみ豆腐・厚揚げの株式会社やまみ2024-08-20 11:33:25
28203 株式の立会外分売に関するお知らせ - 豆腐・厚揚げの株式会社やまみ豆腐・厚揚げの株式会社やまみ2024-06-15 12:20:42
28203 株式の立会外分売実施に関するお知らせ - 豆腐・厚揚げの株式会社やまみ豆腐・厚揚げの株式会社やまみ2024-06-15 12:20:41
28203 株式の立会外分売終了に関するお知らせ - 豆腐・厚揚げの株式会社やまみ豆腐・厚揚げの株式会社やまみ2024-06-15 12:20:39
28203 第47期定時株主総会会場及び開催時刻の変更に関するお知らせ - 豆腐・厚揚げの株式会社やまみ豆腐・厚揚げの株式会社やまみ2024-06-15 12:20:37
28203 人事異動に関するお知らせ - 豆腐・厚揚げの株式会社やまみ豆腐・厚揚げの株式会社やまみ2024-06-15 12:20:35