| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241225 | 3,240 | 3,245 | 3,200 | 3,235 | 17,000 | -10 | 100% | 100% | 107% | ▼▼▼▼ | 100% | 99% | 94% | 97% | 103% |
| 20241226 | 3,230 | 3,245 | 3,215 | 3,245 | 14,300 | 10 | 100% | 100% | 84% | ▲ | 100% | 97% | 92% | 97% | 102% |
| 20241227 | 3,275 | 3,285 | 3,250 | 3,275 | 17,800 | 30 | 101% | 100% | 124% | ▲▲ | 100% | 96% | 94% | 98% | 103% |
| 20241230 | 3,235 | 3,270 | 3,235 | 3,245 | 13,600 | -30 | 99% | 100% | 76% | ▼ | 98% | 95% | 94% | 97% | 102% |
| 20250106 | 3,245 | 3,245 | 3,185 | 3,185 | 35,100 | -60 | 98% | 98% | 258% | ▼▼ | 99% | 95% | 95% | 95% | 100% |
| 20250107 | 3,215 | 3,215 | 3,165 | 3,180 | 12,100 | -5 | 100% | 99% | 34% | ▼▼▼ | 98% | 95% | 96% | 95% | 100% |
| 20250108 | 3,180 | 3,180 | 3,120 | 3,120 | 22,000 | -60 | 98% | 98% | 182% | ▼▼▼▼ | 99% | 98% | 98% | 93% | 100% |
| 20250109 | 3,110 | 3,110 | 3,090 | 3,090 | 17,900 | -30 | 99% | 99% | 81% | ▼▼▼▼▼ | 99% | 98% | 99% | 92% | 100% |
| 20250110 | 3,090 | 3,090 | 3,070 | 3,070 | 11,300 | -20 | 99% | 99% | 63% | ▼▼▼▼▼▼ | 98% | 97% | 99% | 92% | 100% |
| 20250114 | 3,080 | 3,085 | 3,005 | 3,020 | 26,000 | -50 | 98% | 98% | 230% | ▼▼▼▼▼▼▼ | 100% | 99% | 101% | 90% | 100% |
| 20250115 | 3,020 | 3,070 | 3,020 | 3,035 | 8,200 | 15 | 100% | 100% | 32% | ▲ | 99% | 97% | 100% | 91% | 100% |
| 20250116 | 3,060 | 3,060 | 3,030 | 3,035 | 9,300 | 0 | 100% | 99% | 113% | -- | 99% | 98% | 100% | 91% | 100% |
| 20250117 | 3,020 | 3,035 | 2,989 | 3,000 | 26,600 | -35 | 99% | 99% | 286% | ▼ | 99% | 99% | 98% | 90% | 100% |
| 20250120 | 3,005 | 3,020 | 2,981 | 2,981 | 18,000 | -19 | 99% | 99% | 68% | ▼▼ | 99% | 100% | 98% | 89% | 100% |
| 20250121 | 2,993 | 2,993 | 2,958 | 2,970 | 14,400 | -11 | 100% | 99% | 80% | ▼▼▼ | 99% | 102% | 99% | 89% | 100% |
| 20250122 | 2,970 | 2,978 | 2,942 | 2,955 | 17,000 | -15 | 99% | 99% | 118% | ▼▼▼▼ | 100% | 103% | 100% | 88% | 100% |
| 20250123 | 2,955 | 2,968 | 2,935 | 2,950 | 15,100 | -5 | 100% | 100% | 89% | ▼▼▼▼▼ | 99% | 102% | 99% | 89% | 100% |
| 20250124 | 2,977 | 2,993 | 2,952 | 2,962 | 14,300 | 12 | 100% | 99% | 95% | ▲ | 100% | 102% | 97% | 90% | 100% |
| 20250127 | 2,978 | 2,987 | 2,966 | 2,979 | 12,900 | 17 | 101% | 100% | 90% | ▲▲ | 102% | 101% | 97% | 91% | 101% |
| 20250128 | 2,995 | 3,040 | 2,981 | 3,040 | 16,600 | 61 | 102% | 102% | 129% | ▲▲▲ | 99% | 97% | 95% | 93% | 103% |
| 20250129 | 3,030 | 3,030 | 2,966 | 3,000 | 32,800 | -40 | 99% | 99% | 198% | ▼ | 100% | 96% | 94% | 92% | 102% |
| 20250130 | 3,035 | 3,055 | 3,005 | 3,050 | 23,900 | 50 | 102% | 100% | 73% | ▲ | 99% | 96% | 93% | 93% | 103% |
| 20250131 | 3,055 | 3,055 | 3,010 | 3,025 | 12,300 | -25 | 99% | 99% | 51% | ▼ | 97% | 97% | 94% | 93% | 103% |
| 20250203 | 3,025 | 3,025 | 2,939 | 2,939 | 55,500 | -86 | 97% | 97% | 451% | ▼▼ | 99% | 100% | 99% | 92% | 100% |
| 20250204 | 2,945 | 2,958 | 2,901 | 2,901 | 65,000 | -38 | 99% | 99% | 117% | ▼▼▼ | 100% | 99% | 100% | 91% | 100% |
| 20250205 | 2,916 | 2,929 | 2,906 | 2,923 | 15,100 | 22 | 101% | 100% | 23% | ▲ | 100% | 99% | 100% | 94% | 101% |
| 20250206 | 2,934 | 2,938 | 2,909 | 2,932 | 24,800 | 9 | 100% | 100% | 164% | ▲▲ | 101% | 100% | 101% | 95% | 101% |
| 20250207 | 2,907 | 2,951 | 2,905 | 2,941 | 47,000 | 9 | 100% | 101% | 190% | ▲▲▲ | 100% | 98% | 101% | 96% | 101% |
| 20250210 | 2,900 | 2,938 | 2,894 | 2,898 | 51,200 | -43 | 99% | 100% | 109% | ▼ | 99% | 97% | 101% | 95% | 100% |
| 20250212 | 2,913 | 2,913 | 2,877 | 2,879 | 39,100 | -19 | 99% | 99% | 76% | ▼▼ | 100% | 98% | 102% | 94% | 100% |
| 20250213 | 2,886 | 2,910 | 2,879 | 2,893 | 22,600 | 14 | 100% | 100% | 58% | ▲ | 98% | 98% | 101% | 95% | 100% |
| 20250214 | 2,890 | 2,890 | 2,830 | 2,830 | 36,500 | -63 | 98% | 98% | 162% | ▼ | 100% | 100% | 103% | 93% | 100% |
| 20250217 | 2,831 | 2,864 | 2,815 | 2,820 | 26,800 | -10 | 100% | 100% | 73% | ▼▼ | 100% | 101% | 104% | 92% | 100% |
| 20250218 | 2,814 | 2,830 | 2,786 | 2,823 | 54,200 | 3 | 100% | 100% | 202% | ▲ | 100% | 101% | 104% | 93% | 100% |
| 20250219 | 2,827 | 2,831 | 2,812 | 2,820 | 83,600 | -3 | 100% | 100% | 154% | ▼ | 99% | 101% | 104% | 92% | 100% |
| 20250220 | 2,808 | 2,822 | 2,780 | 2,787 | 84,000 | -33 | 99% | 99% | 100% | ▼▼ | 102% | 102% | 104% | 91% | 100% |
| 20250225 | 2,774 | 2,843 | 2,759 | 2,839 | 47,500 | 52 | 102% | 102% | 57% | ▲ | 100% | 99% | 101% | 93% | 102% |
| 20250226 | 2,851 | 2,875 | 2,831 | 2,851 | 29,200 | 12 | 100% | 100% | 61% | ▲▲ | 99% | 101% | 101% | 93% | 102% |
| 20250227 | 2,869 | 2,872 | 2,827 | 2,838 | 35,700 | -13 | 100% | 99% | 122% | ▼ | 100% | 104% | 102% | 93% | 102% |
| 20250228 | 2,820 | 2,860 | 2,820 | 2,832 | 45,600 | -6 | 100% | 100% | 128% | ▼▼ | 99% | 102% | 101% | 93% | 102% |
| 20250303 | 2,864 | 2,885 | 2,830 | 2,830 | 31,800 | -2 | 100% | 99% | 70% | ▼▼▼ | 99% | 104% | 102% | 93% | 102% |
| 20250304 | 2,830 | 2,840 | 2,798 | 2,812 | 33,500 | -18 | 99% | 99% | 105% | ▼▼▼▼ | 103% | 103% | 102% | 93% | 101% |
| 20250305 | 2,832 | 2,930 | 2,812 | 2,910 | 49,200 | 98 | 103% | 103% | 147% | ▲ | 99% | 98% | 97% | 99% | 104% |
| 20250306 | 2,942 | 2,942 | 2,903 | 2,921 | 28,300 | 11 | 100% | 99% | 58% | ▲▲ | 100% | 99% | 98% | 99% | 105% |
| 20250307 | 2,921 | 2,942 | 2,887 | 2,930 | 32,200 | 9 | 100% | 100% | 114% | ▲▲▲ | 99% | 98% | 0% | 100% | 105% |
| 20250310 | 2,947 | 2,952 | 2,900 | 2,908 | 24,200 | -22 | 99% | 99% | 75% | ▼ | 99% | 100% | 0% | 99% | 104% |
| 20250311 | 2,902 | 2,919 | 2,873 | 2,886 | 30,700 | -22 | 99% | 99% | 127% | ▼▼ | 100% | 100% | 0% | 98% | 104% |
| 20250312 | 2,890 | 2,902 | 2,870 | 2,888 | 21,200 | 2 | 100% | 100% | 69% | ▲ | 99% | 100% | 0% | 99% | 104% |
| 20250313 | 2,900 | 2,900 | 2,875 | 2,881 | 25,700 | -7 | 100% | 99% | 121% | ▼ | 100% | 101% | 0% | 98% | 103% |
| 20250314 | 2,872 | 2,883 | 2,842 | 2,877 | 30,500 | -4 | 100% | 100% | 119% | ▼▼ | 100% | 99% | 0% | 98% | 103% |
| 20250317 | 2,881 | 2,895 | 2,866 | 2,889 | 31,000 | 12 | 100% | 100% | 102% | ▲ | 99% | 98% | 0% | 99% | 104% |
| 20250318 | 2,910 | 2,922 | 2,888 | 2,890 | 40,100 | 1 | 100% | 99% | 129% | ▲▲ | 100% | 0% | 0% | 99% | 104% |
| 20250319 | 2,891 | 2,912 | 2,885 | 2,888 | 30,200 | -2 | 100% | 100% | 75% | ▼ | 99% | 0% | 0% | 99% | 104% |
| 20250321 | 2,885 | 2,892 | 2,861 | 2,865 | 45,000 | -23 | 99% | 99% | 149% | ▼▼ | 98% | 0% | 0% | 98% | 103% |
| 20250324 | 2,900 | 2,900 | 2,839 | 2,856 | 60,000 | -9 | 100% | 98% | 133% | ▼▼▼ | % | % | % | 97% | 102% |
| 20250325 | 2,870 | 2,870 | 2,841 | 2,856 | 41,000 | 0 | 0% | % | 0% | -- | % | % | % | % | % |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 221,500 | 43,500 | 216,300 | 12,400 | 5,200 | 31,100 |
| 2025-03-07 | 220,300 | 44,200 | 216,100 | 12,800 | 4,200 | 31,400 |
| 2025-02-28 | 217,900 | 54,500 | 216,100 | 16,200 | 1,800 | 38,300 |
| 2025-02-21 | 203,700 | 98,500 | 201,400 | 18,800 | 2,300 | 79,700 |
| 2025-02-14 | 58,100 | 54,900 | 56,100 | 16,700 | 2,000 | 38,200 |
| 2025-02-07 | 55,400 | 51,600 | 52,000 | 15,800 | 3,400 | 35,800 |
| 2025-01-31 | 21,200 | 37,200 | 17,600 | 14,900 | 3,600 | 22,300 |
| 2025-01-24 | 16,500 | 33,800 | 13,200 | 12,800 | 3,300 | 21,000 |
| 2025-01-17 | 16,100 | 30,900 | 13,200 | 12,600 | 2,900 | 18,300 |
| 2025-01-10 | 16,800 | 24,700 | 13,200 | 12,000 | 3,600 | 12,700 |
| 2024-12-27 | 11,400 | 19,900 | 7,100 | 8,000 | 4,300 | 11,900 |
| 2024-12-20 | 8,600 | 20,500 | 2,900 | 8,700 | 5,700 | 11,800 |
| 2024-12-13 | 7,000 | 21,000 | 2,000 | 9,200 | 5,000 | 11,800 |
| 2024-12-06 | 6,000 | 23,500 | 1,600 | 9,000 | 4,400 | 14,500 |
| 2024-11-29 | 5,900 | 22,400 | 1,300 | 9,200 | 4,600 | 13,200 |
| 2024-11-22 | 7,300 | 23,000 | 800 | 9,900 | 6,500 | 13,100 |
| 2024-11-15 | 8,200 | 22,700 | 800 | 9,500 | 7,400 | 13,200 |
| 2024-11-08 | 9,000 | 24,100 | 800 | 10,300 | 8,200 | 13,800 |
| 2024-11-01 | 11,700 | 20,300 | 800 | 9,900 | 10,900 | 10,400 |
| 2024-10-25 | 17,500 | 16,300 | 900 | 8,400 | 16,600 | 7,900 |
| 2024-10-18 | 31,800 | 19,300 | 900 | 8,700 | 30,900 | 10,600 |
| 2024-10-11 | 39,600 | 19,900 | 900 | 8,500 | 38,700 | 11,400 |
| 2024-10-04 | 32,800 | 20,200 | 1,400 | 8,400 | 31,400 | 11,800 |
| 2024-09-27 | 38,100 | 16,300 | 5,000 | 7,900 | 33,100 | 8,400 |
| 2024-09-20 | 294,100 | 27,400 | 266,300 | 8,400 | 27,800 | 19,000 |
| 2024-09-13 | 273,400 | 21,300 | 258,800 | 7,800 | 14,600 | 13,500 |
| 2024-09-06 | 243,400 | 20,300 | 231,800 | 7,400 | 11,600 | 12,900 |
| 2024-08-30 | 141,300 | 21,000 | 129,400 | 8,800 | 11,900 | 12,200 |
| 2024-08-23 | 14,800 | 18,200 | 5,200 | 8,200 | 9,600 | 10,000 |
| 2024-08-16 | 8,000 | 22,100 | 1,800 | 9,400 | 6,200 | 12,700 |
| 2024-08-09 | 7,800 | 23,900 | 1,800 | 10,100 | 6,000 | 13,800 |
| 2024-08-02 | 9,300 | 48,700 | 1,700 | 35,700 | 7,600 | 13,000 |
| 2024-07-26 | 12,100 | 53,200 | 1,900 | 35,700 | 10,200 | 17,500 |
| 2024-07-19 | 9,700 | 51,000 | 1,700 | 34,300 | 8,000 | 16,700 |
| 2024-07-12 | 10,700 | 26,700 | 1,700 | 9,000 | 9,000 | 17,700 |
| 2024-07-05 | 10,300 | 29,300 | 1,700 | 10,600 | 8,600 | 18,700 |
| 2024-06-28 | 8,400 | 32,100 | 1,400 | 13,300 | 7,000 | 18,800 |
| 2024-06-21 | 8,100 | 33,700 | 1,100 | 15,700 | 7,000 | 18,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-17 | BNP Paribas Financial Markets SNC | 30,400 | 0.29% | ▼ | -29,200 | 2,881 | 2,895 | 2,866 | 2,889 | 31,000 |
| 2025-03-13 | BNP Paribas Financial Markets SNC | 59,600 | 0.57% | ▲ | 2,900 | 2,900 | 2,875 | 2,881 | 25,700 | |
| 2025-03-11 | Man Solutions Limited | 53,100 | 0.51% | ▲ | 2,902 | 2,919 | 2,873 | 2,886 | 30,700 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SQNE | 350 | 2024-02-06 15:05 | 株式会社ヨシックスホールディングス | 吉岡 昌成 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3221 | 1 | 株式会社ヨシックスホールディングス | 本格職人握り寿司居酒屋「や台ずし」、全品280円(税込308円)の安い居酒屋「ニパチ」、お好み焼き・鉄板焼居酒屋「や台や」、手羽先唐揚、鮮魚刺身と鶏黒炭焼「せん | 2025-03-25 17:26:12 |
| 3221 | 2 | IRお問い合わせ |（株）ヨシックスホールディングス |元気を持って帰ってもらう食の空間「や台やグループ」 | 2024-06-26 22:01:32 |
| 3221 | 2 | よくある質問と答え |（株）ヨシックスホールディングス |元気を持って帰ってもらう食の空間「や台やグループ」 | 2024-06-26 22:01:31 |
| 3221 | 2 | 電子公告 |（株）ヨシックスホールディングス |元気を持って帰ってもらう食の空間「や台やグループ」 | 2024-06-26 22:01:30 |
| 3221 | 2 | 株主優待 |（株）ヨシックスホールディングス |元気を持って帰ってもらう食の空間「や台やグループ」 | 2024-06-26 22:01:29 |
| 3221 | 2 | IRカレンダー |（株）ヨシックスホールディングス |元気を持って帰ってもらう食の空間「や台やグループ」 | 2024-06-26 22:01:27 |
| 3221 | 2 | 適時開示資料 |（株）ヨシックスホールディングス |元気を持って帰ってもらう食の空間「や台やグループ」 | 2024-06-26 22:01:26 |
| 3221 | 2 | その他IR資料 |（株）ヨシックスホールディングス |元気を持って帰ってもらう食の空間「や台やグループ」 | 2024-06-26 22:01:25 |
| 3221 | 2 | 株主総会関連資料 |（株）ヨシックスホールディングス |元気を持って帰ってもらう食の空間「や台やグループ」 | 2024-06-26 22:01:24 |
| 3221 | 2 | 株主通信 |（株）ヨシックスホールディングス |元気を持って帰ってもらう食の空間「や台やグループ」 | 2024-06-26 22:01:22 |