| 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 | 1,036 | 1,050 | 1,030 | 1,046 | 111,400 | -7 | 99% | 101% | 112% | ▼▼ | 99% | 104% | 96% | 99% | 102% |
| 20240726 | 1,049 | 1,054 | 1,036 | 1,040 | 74,400 | -6 | 99% | 99% | 67% | ▼▼▼ | 102% | 100% | 97% | 98% | 102% |
| 20240729 | 1,047 | 1,068 | 1,047 | 1,068 | 92,600 | 28 | 103% | 102% | 124% | ▲ | 100% | 94% | 97% | 100% | 105% |
| 20240730 | 1,054 | 1,060 | 1,052 | 1,057 | 64,900 | -11 | 99% | 100% | 70% | ▼ | 103% | 89% | 98% | 99% | 104% |
| 20240731 | 1,057 | 1,089 | 1,051 | 1,089 | 128,000 | 32 | 103% | 103% | 197% | ▲ | 98% | 89% | 96% | 100% | 107% |
| 20240801 | 1,071 | 1,071 | 1,048 | 1,049 | 106,900 | -40 | 96% | 98% | 84% | ▼ | 97% | 93% | 100% | 96% | 103% |
| 20240802 | 1,029 | 1,039 | 991 | 994 | 179,700 | -55 | 95% | 97% | 168% | ▼▼ | 93% | 97% | 105% | 91% | 100% |
| 20240805 | 979 | 983 | 905 | 909 | 219,100 | -85 | 91% | 93% | 122% | ▼▼▼ | 100% | 103% | 109% | 83% | 100% |
| 20240806 | 946 | 967 | 927 | 944 | 150,800 | 35 | 104% | 100% | 69% | ▲ | 101% | 104% | 110% | 87% | 104% |
| 20240807 | 941 | 976 | 932 | 952 | 112,200 | 8 | 101% | 101% | 74% | ▲▲ | 102% | 105% | 110% | 87% | 105% |
| 20240808 | 937 | 974 | 932 | 954 | 113,300 | 2 | 100% | 102% | 101% | ▲▲▲ | 98% | 103% | 107% | 88% | 105% |
| 20240809 | 969 | 969 | 935 | 949 | 147,300 | -5 | 99% | 98% | 130% | ▼ | 103% | 105% | 109% | 87% | 104% |
| 20240813 | 950 | 979 | 950 | 979 | 100,900 | 30 | 103% | 103% | 68% | ▲ | 100% | 101% | 106% | 90% | 108% |
| 20240814 | 978 | 1,000 | 971 | 982 | 202,800 | 3 | 100% | 100% | 201% | ▲▲ | 99% | 100% | 104% | 90% | 108% |
| 20240815 | 989 | 992 | 973 | 979 | 105,200 | -3 | 100% | 99% | 52% | ▼ | 101% | 100% | 103% | 90% | 108% |
| 20240816 | 994 | 1,002 | 982 | 1,002 | 95,800 | 23 | 102% | 101% | 91% | ▲ | 98% | 101% | 102% | 92% | 110% |
| 20240819 | 996 | 996 | 980 | 981 | 87,800 | -21 | 98% | 98% | 92% | ▼ | 100% | 103% | 103% | 90% | 108% |
| 20240820 | 987 | 990 | 981 | 987 | 59,900 | 6 | 101% | 100% | 68% | ▲ | 101% | 105% | 102% | 91% | 109% |
| 20240821 | 981 | 989 | 980 | 989 | 57,300 | 2 | 100% | 101% | 96% | ▲▲ | 101% | 104% | 101% | 91% | 109% |
| 20240822 | 990 | 996 | 983 | 996 | 79,200 | 7 | 101% | 101% | 138% | ▲▲▲ | 101% | 104% | 101% | 91% | 110% |
| 20240823 | 997 | 1,009 | 993 | 1,007 | 66,400 | 11 | 101% | 101% | 84% | ▲▲▲▲ | 101% | 103% | 100% | 92% | 111% |
| 20240826 | 1,006 | 1,018 | 999 | 1,014 | 83,600 | 7 | 101% | 101% | 126% | ▲▲▲▲▲ | 100% | 100% | 98% | 93% | 112% |
| 20240827 | 1,025 | 1,034 | 1,015 | 1,026 | 52,100 | 12 | 101% | 100% | 62% | ▲▲▲▲▲▲ | 100% | 99% | 95% | 94% | 113% |
| 20240828 | 1,026 | 1,034 | 1,020 | 1,031 | 94,700 | 5 | 100% | 100% | 182% | ▲▲▲▲▲▲▲ | 100% | 98% | 94% | 95% | 113% |
| 20240829 | 1,032 | 1,045 | 1,031 | 1,032 | 68,500 | 1 | 100% | 100% | 72% | ▲▲▲▲▲▲▲▲ | 99% | 96% | 93% | 98% | 114% |
| 20240830 | 1,035 | 1,035 | 1,018 | 1,022 | 117,900 | -10 | 99% | 99% | 172% | ▼ | 99% | 96% | 94% | 99% | 112% |
| 20240902 | 1,023 | 1,024 | 1,004 | 1,011 | 76,100 | -11 | 99% | 99% | 65% | ▼▼ | 101% | 99% | 96% | 98% | 111% |
| 20240903 | 1,005 | 1,022 | 1,005 | 1,015 | 61,300 | 4 | 100% | 101% | 81% | ▲ | 99% | 100% | 96% | 98% | 108% |
| 20240904 | 1,004 | 1,016 | 989 | 996 | 148,700 | -19 | 98% | 99% | 243% | ▼ | 99% | 101% | 98% | 97% | 105% |
| 20240905 | 992 | 1,007 | 985 | 985 | 131,600 | -11 | 99% | 99% | 89% | ▼▼ | 99% | 98% | 99% | 95% | 104% |
| 20240906 | 988 | 992 | 982 | 983 | 78,400 | -2 | 100% | 99% | 60% | ▼▼▼ | 102% | 100% | 101% | 95% | 104% |
| 20240909 | 970 | 993 | 966 | 990 | 155,000 | 7 | 101% | 102% | 198% | ▲ | 101% | 97% | 99% | 96% | 101% |
| 20240910 | 990 | 1,008 | 990 | 1,002 | 118,800 | 12 | 101% | 101% | 77% | ▲▲ | 98% | 97% | 99% | 97% | 102% |
| 20240911 | 990 | 992 | 964 | 966 | 123,300 | -36 | 96% | 98% | 104% | ▼ | 100% | 99% | 101% | 94% | 100% |
| 20240912 | 972 | 985 | 971 | 971 | 107,400 | 5 | 101% | 100% | 87% | ▲ | 100% | 99% | 102% | 94% | 101% |
| 20240913 | 965 | 976 | 964 | 964 | 113,600 | -7 | 99% | 100% | 106% | ▼ | 99% | 99% | 102% | 93% | 100% |
| 20240917 | 966 | 974 | 946 | 955 | 206,700 | -9 | 99% | 99% | 182% | ▼▼ | 100% | 99% | 102% | 93% | 100% |
| 20240918 | 960 | 966 | 950 | 958 | 118,600 | 3 | 100% | 100% | 57% | ▲ | 99% | 100% | 102% | 93% | 100% |
| 20240919 | 962 | 968 | 952 | 952 | 199,000 | -6 | 99% | 99% | 168% | ▼ | 99% | 100% | 102% | 92% | 100% |
| 20240920 | 963 | 963 | 952 | 952 | 212,900 | 0 | 100% | 99% | 107% | -- | 99% | 101% | 102% | 92% | 100% |
| 20240924 | 957 | 957 | 941 | 944 | 370,800 | -8 | 99% | 99% | 174% | ▼ | 100% | 102% | 103% | 91% | 100% |
| 20240925 | 948 | 950 | 938 | 947 | 336,000 | 3 | 100% | 100% | 91% | ▲ | 101% | 101% | 103% | 92% | 100% |
| 20240926 | 949 | 963 | 946 | 962 | 530,100 | 15 | 102% | 101% | 158% | ▲▲ | 101% | 101% | 103% | 93% | 102% |
| 20240927 | 950 | 966 | 947 | 962 | 344,500 | 0 | 100% | 101% | 65% | -- | 101% | 104% | 104% | 93% | 102% |
| 20240930 | 941 | 958 | 940 | 949 | 258,400 | -13 | 99% | 101% | 75% | ▼ | 101% | 103% | 102% | 93% | 101% |
| 20241001 | 958 | 970 | 955 | 963 | 145,400 | 14 | 101% | 101% | 56% | ▲ | 99% | 102% | 102% | 95% | 102% |
| 20241002 | 960 | 962 | 949 | 951 | 138,700 | -12 | 99% | 99% | 95% | ▼ | 100% | 101% | 101% | 94% | 101% |
| 20241003 | 966 | 971 | 958 | 963 | 143,700 | 12 | 101% | 100% | 104% | ▲ | 101% | 100% | 99% | 96% | 102% |
| 20241004 | 968 | 980 | 964 | 975 | 159,500 | 12 | 101% | 101% | 111% | ▲▲ | 100% | 98% | 96% | 97% | 103% |
| 20241007 | 980 | 984 | 973 | 983 | 144,600 | 8 | 101% | 100% | 91% | ▲▲▲ | 100% | 99% | 0% | 98% | 104% |
| 20241008 | 975 | 983 | 970 | 972 | 100,700 | -11 | 99% | 100% | 70% | ▼ | 99% | 100% | 0% | 97% | 103% |
| 20241009 | 972 | 977 | 965 | 967 | 84,800 | -5 | 99% | 99% | 84% | ▼▼ | 99% | 101% | 0% | 97% | 102% |
| 20241010 | 970 | 970 | 954 | 958 | 110,700 | -9 | 99% | 99% | 131% | ▼▼▼ | 100% | 102% | 0% | 97% | 101% |
| 20241011 | 957 | 963 | 954 | 958 | 114,700 | 0 | 100% | 100% | 104% | -- | 101% | 101% | 0% | 97% | 101% |
| 20241015 | 960 | 971 | 957 | 966 | 144,600 | 8 | 101% | 101% | 126% | ▲ | 101% | 100% | 0% | 98% | 102% |
| 20241016 | 960 | 984 | 956 | 973 | 144,200 | 7 | 101% | 101% | 100% | ▲▲ | 101% | 97% | 0% | 99% | 103% |
| 20241017 | 967 | 979 | 967 | 975 | 91,800 | 2 | 100% | 101% | 64% | ▲▲▲ | 100% | 0% | 0% | 99% | 103% |
| 20241018 | 977 | 981 | 967 | 973 | 85,400 | -2 | 100% | 100% | 93% | ▼ | 99% | 0% | 0% | 99% | 103% |
| 20241021 | 969 | 970 | 957 | 957 | 114,000 | -16 | 98% | 99% | 133% | ▼▼ | 98% | 0% | 0% | 97% | 101% |
| 20241022 | 957 | 957 | 934 | 936 | 218,400 | -21 | 98% | 98% | 192% | ▼▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 8,600 | 97,500 | 400 | 35,700 | 8,200 | 61,800 |
| 2024-10-11 | 11,800 | 117,400 | 1,500 | 33,800 | 10,300 | 83,600 |
| 2024-10-04 | 12,300 | 85,300 | 3,100 | 27,300 | 9,200 | 58,000 |
| 2024-09-27 | 37,400 | 94,600 | 13,000 | 30,100 | 24,400 | 64,500 |
| 2024-09-20 | 275,600 | 119,900 | 261,000 | 27,300 | 14,600 | 92,600 |
| 2024-09-13 | 141,900 | 108,000 | 138,300 | 21,400 | 3,600 | 86,600 |
| 2024-09-06 | 72,700 | 86,500 | 71,200 | 19,000 | 1,500 | 67,500 |
| 2024-08-30 | 32,100 | 76,700 | 26,800 | 19,000 | 5,300 | 57,700 |
| 2024-08-23 | 19,400 | 77,800 | 14,800 | 23,000 | 4,600 | 54,800 |
| 2024-08-16 | 14,600 | 103,100 | 9,300 | 22,000 | 5,300 | 81,100 |
| 2024-08-09 | 11,400 | 91,300 | 6,300 | 24,000 | 5,100 | 67,300 |
| 2024-08-02 | 9,200 | 99,600 | 3,300 | 24,000 | 5,900 | 75,600 |
| 2024-07-26 | 9,000 | 110,300 | 3,300 | 35,200 | 5,700 | 75,100 |
| 2024-07-19 | 11,000 | 115,500 | 3,300 | 36,000 | 7,700 | 79,500 |
| 2024-07-12 | 5,700 | 95,200 | 300 | 33,800 | 5,400 | 61,400 |
| 2024-07-05 | 5,200 | 103,800 | 300 | 28,700 | 4,900 | 75,100 |
| 2024-06-28 | 5,900 | 107,000 | 300 | 29,400 | 5,600 | 77,600 |
| 2024-06-21 | 7,300 | 129,300 | 300 | 33,600 | 7,000 | 95,700 |
| 2024-06-14 | 7,500 | 125,100 | 300 | 31,300 | 7,200 | 93,800 |
| 2024-06-07 | 7,600 | 106,100 | 400 | 35,300 | 7,200 | 70,800 |
| 2024-05-31 | 7,700 | 118,800 | 400 | 46,000 | 7,300 | 72,800 |
| 2024-05-24 | 7,100 | 112,500 | 300 | 37,200 | 6,800 | 75,300 |
| 2024-05-17 | 4,300 | 101,100 | 400 | 36,400 | 3,900 | 64,700 |
| 2024-05-10 | 2,500 | 107,500 | 500 | 38,500 | 2,000 | 69,000 |
| 2024-05-02 | 1,700 | 99,100 | 500 | 40,600 | 1,200 | 58,500 |
| 2024-04-26 | 2,200 | 101,000 | 500 | 41,700 | 1,700 | 59,300 |
| 2024-04-19 | 2,300 | 99,400 | 300 | 43,600 | 2,000 | 55,800 |
| 2024-04-12 | 3,900 | 105,100 | 300 | 40,500 | 3,600 | 64,600 |
| 2024-04-05 | 5,900 | 110,800 | 300 | 34,600 | 5,600 | 76,200 |
| 2024-03-29 | 4,600 | 91,400 | 500 | 33,300 | 4,100 | 58,100 |
| 2024-03-22 | 16,600 | 86,700 | 8,000 | 31,000 | 8,600 | 55,700 |
| 2024-03-15 | 14,200 | 86,900 | 6,200 | 29,500 | 8,000 | 57,400 |
| 2024-03-08 | 11,100 | 81,400 | 1,300 | 27,600 | 9,800 | 53,800 |
| 2024-03-01 | 9,000 | 84,900 | 500 | 26,900 | 8,500 | 58,000 |
| 2024-02-22 | 10,300 | 77,500 | 400 | 24,600 | 9,900 | 52,900 |
| 2024-02-16 | 8,400 | 71,800 | 400 | 24,100 | 8,000 | 47,700 |
| 2024-02-09 | 9,000 | 58,900 | 400 | 19,100 | 8,600 | 39,800 |
| 2024-02-02 | 11,200 | 52,600 | 400 | 14,700 | 10,800 | 37,900 |
| 2024-01-26 | 12,400 | 54,000 | 300 | 15,100 | 12,100 | 38,900 |
| 2024-01-19 | 51,900 | 54,900 | 34,700 | 13,000 | 17,200 | 41,900 |
| 2024-01-12 | 78,400 | 54,200 | 62,000 | 11,000 | 16,400 | 43,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 13:00 | ヨコレイ | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240814 | 13:00 | ヨコレイ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240625 | 17:00 | ヨコレイ | 投資有価証券売却契約締結のお知らせ |
| 20240514 | 13:00 | ヨコレイ | 業績予想と実績の差異に関するお知らせ |
| 20240514 | 13:00 | ヨコレイ | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240213 | 12:30 | ヨコレイ | 2024年９月期 第１四半期決算短信〔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 |
|---|---|---|---|
| 2874 | 1 | 横浜冷凍株式会社 | 2024-10-23 07:27:45 |
| 2874 | 2 | アナリストカバレッジ | 横浜冷凍株式会社 | 2024-06-19 02:20:19 |
| 2874 | 2 | 格付け情報 | 横浜冷凍株式会社 | 2024-06-19 02:20:18 |
| 2874 | 2 | 株式手続きのご案内 | 横浜冷凍株式会社 | 2024-06-19 02:20:17 |
| 2874 | 2 | 株式の状況 | 横浜冷凍株式会社 | 2024-06-19 02:20:16 |
| 2874 | 2 | インベスターズガイド | 横浜冷凍株式会社 | 2024-06-19 02:20:15 |
| 2874 | 2 | 説明会資料 | 横浜冷凍株式会社 | 2024-06-19 02:20:13 |
| 2874 | 2 | 有価証券報告書・四半期報告書 | 横浜冷凍株式会社 | 2024-06-19 02:20:12 |
| 2874 | 2 | ヨコレイノート・事業レポート | 横浜冷凍株式会社 | 2024-06-19 02:20:11 |
| 2874 | 2 | FAQ 個人投資家の皆様へ | 横浜冷凍株式会社 | 2024-06-19 02:20:10 |