| 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 | 3,345 | 3,345 | 3,225 | 3,230 | 73,800 | -90 | 97% | 97% | 112% | ▼▼ | 100% | 107% | 116% | 96% | 104% |
| 20240925 | 3,230 | 3,260 | 3,220 | 3,240 | 60,200 | 10 | 100% | 100% | 82% | ▲ | 100% | 110% | 115% | 96% | 104% |
| 20240926 | 3,150 | 3,195 | 3,135 | 3,160 | 431,100 | -80 | 98% | 100% | 716% | ▼ | 105% | 109% | 113% | 93% | 102% |
| 20240927 | 3,170 | 3,355 | 3,170 | 3,330 | 270,900 | 170 | 105% | 105% | 63% | ▲ | 104% | 105% | 109% | 99% | 106% |
| 20240930 | 3,290 | 3,430 | 3,265 | 3,410 | 61,100 | 80 | 102% | 104% | 23% | ▲▲ | 103% | 105% | 104% | 100% | 108% |
| 20241001 | 3,375 | 3,470 | 3,375 | 3,465 | 32,200 | 55 | 102% | 103% | 53% | ▲▲▲ | 100% | 103% | 102% | 100% | 110% |
| 20241002 | 3,455 | 3,530 | 3,415 | 3,445 | 37,200 | -20 | 99% | 100% | 116% | ▼ | 100% | 109% | 101% | 99% | 109% |
| 20241003 | 3,445 | 3,480 | 3,415 | 3,455 | 20,700 | 10 | 100% | 100% | 56% | ▲ | 100% | 108% | 100% | 100% | 109% |
| 20241004 | 3,455 | 3,495 | 3,445 | 3,465 | 19,100 | 10 | 100% | 100% | 92% | ▲▲ | 102% | 104% | 97% | 100% | 110% |
| 20241007 | 3,485 | 3,540 | 3,410 | 3,540 | 48,700 | 75 | 102% | 102% | 255% | ▲▲▲ | 101% | 101% | 94% | 100% | 112% |
| 20241008 | 3,545 | 3,585 | 3,530 | 3,565 | 30,100 | 25 | 101% | 101% | 62% | ▲▲▲▲ | 104% | 100% | 93% | 100% | 113% |
| 20241009 | 3,595 | 3,745 | 3,595 | 3,740 | 68,100 | 175 | 105% | 104% | 226% | ▲▲▲▲▲ | 96% | 92% | 88% | 100% | 118% |
| 20241010 | 3,795 | 3,795 | 3,610 | 3,630 | 51,100 | -110 | 97% | 96% | 75% | ▼ | 97% | 96% | 92% | 97% | 115% |
| 20241011 | 3,655 | 3,680 | 3,550 | 3,560 | 43,200 | -70 | 98% | 97% | 85% | ▼▼ | 100% | 97% | 94% | 95% | 113% |
| 20241015 | 3,570 | 3,620 | 3,510 | 3,585 | 28,900 | 25 | 101% | 100% | 67% | ▲ | 99% | 97% | 94% | 96% | 113% |
| 20241016 | 3,555 | 3,665 | 3,510 | 3,510 | 39,000 | -75 | 98% | 99% | 135% | ▼ | 99% | 95% | 93% | 94% | 111% |
| 20241017 | 3,550 | 3,565 | 3,485 | 3,510 | 39,500 | 0 | 100% | 99% | 101% | -- | 99% | 95% | 95% | 94% | 111% |
| 20241018 | 3,495 | 3,535 | 3,455 | 3,465 | 13,200 | -45 | 99% | 99% | 33% | ▼ | 99% | 95% | 95% | 93% | 110% |
| 20241021 | 3,470 | 3,490 | 3,420 | 3,450 | 15,400 | -15 | 100% | 99% | 117% | ▼▼ | 98% | 96% | 95% | 92% | 109% |
| 20241022 | 3,450 | 3,450 | 3,370 | 3,375 | 24,300 | -75 | 98% | 98% | 158% | ▼▼▼ | 99% | 99% | 98% | 90% | 107% |
| 20241023 | 3,345 | 3,375 | 3,285 | 3,305 | 30,800 | -70 | 98% | 99% | 127% | ▼▼▼▼ | 101% | 102% | 100% | 88% | 105% |
| 20241024 | 3,270 | 3,325 | 3,260 | 3,305 | 28,400 | 0 | 100% | 101% | 92% | -- | 100% | 102% | 99% | 88% | 105% |
| 20241025 | 3,280 | 3,300 | 3,245 | 3,290 | 24,400 | -15 | 100% | 100% | 86% | ▼ | 100% | 100% | 99% | 88% | 100% |
| 20241028 | 3,290 | 3,375 | 3,285 | 3,300 | 18,900 | 10 | 100% | 100% | 77% | ▲ | 100% | 100% | 98% | 88% | 100% |
| 20241029 | 3,315 | 3,350 | 3,305 | 3,325 | 22,700 | 25 | 101% | 100% | 120% | ▲▲ | 99% | 98% | 94% | 89% | 101% |
| 20241030 | 3,375 | 3,400 | 3,345 | 3,345 | 156,600 | 20 | 101% | 99% | 690% | ▲▲▲ | 100% | 97% | 96% | 89% | 102% |
| 20241031 | 3,300 | 3,330 | 3,280 | 3,285 | 25,300 | -60 | 98% | 100% | 16% | ▼ | 98% | 100% | 98% | 88% | 100% |
| 20241101 | 3,280 | 3,300 | 3,210 | 3,215 | 30,500 | -70 | 98% | 98% | 121% | ▼▼ | 103% | 102% | 100% | 86% | 100% |
| 20241105 | 3,215 | 3,305 | 3,210 | 3,305 | 28,900 | 90 | 103% | 103% | 95% | ▲ | 97% | 98% | 98% | 88% | 103% |
| 20241106 | 3,310 | 3,340 | 3,200 | 3,205 | 27,800 | -100 | 97% | 97% | 96% | ▼ | 100% | 102% | 101% | 86% | 100% |
| 20241107 | 3,190 | 3,240 | 3,185 | 3,185 | 30,400 | -20 | 99% | 100% | 109% | ▼▼ | 103% | 102% | 101% | 85% | 100% |
| 20241108 | 3,195 | 3,310 | 3,195 | 3,285 | 47,300 | 100 | 103% | 103% | 156% | ▲ | 98% | 95% | 97% | 90% | 103% |
| 20241111 | 3,330 | 3,350 | 3,225 | 3,250 | 35,700 | -35 | 99% | 98% | 75% | ▼ | 99% | 96% | 101% | 91% | 102% |
| 20241112 | 3,285 | 3,285 | 3,220 | 3,250 | 25,000 | 0 | 100% | 99% | 70% | -- | 100% | 98% | 102% | 91% | 102% |
| 20241113 | 3,235 | 3,270 | 3,230 | 3,245 | 24,800 | -5 | 100% | 100% | 99% | ▼ | 96% | 95% | 101% | 92% | 102% |
| 20241114 | 3,285 | 3,285 | 3,150 | 3,150 | 27,600 | -95 | 97% | 96% | 111% | ▼▼ | 98% | 98% | 104% | 90% | 100% |
| 20241115 | 3,190 | 3,190 | 3,120 | 3,140 | 25,800 | -10 | 100% | 98% | 93% | ▼▼▼ | 101% | 100% | 107% | 91% | 100% |
| 20241118 | 3,130 | 3,220 | 3,125 | 3,165 | 22,800 | 25 | 101% | 101% | 88% | ▲ | 99% | 99% | 106% | 92% | 101% |
| 20241119 | 3,160 | 3,180 | 3,135 | 3,135 | 18,600 | -30 | 99% | 99% | 82% | ▼ | 100% | 100% | 107% | 93% | 100% |
| 20241120 | 3,135 | 3,150 | 3,105 | 3,125 | 12,000 | -10 | 100% | 100% | 65% | ▼▼ | 100% | 100% | 107% | 93% | 100% |
| 20241121 | 3,125 | 3,150 | 3,120 | 3,120 | 7,700 | -5 | 100% | 100% | 64% | ▼▼▼ | 100% | 101% | 107% | 93% | 100% |
| 20241122 | 3,115 | 3,160 | 3,095 | 3,115 | 15,400 | -5 | 100% | 100% | 200% | ▼▼▼▼ | 100% | 103% | 107% | 93% | 100% |
| 20241125 | 3,115 | 3,155 | 3,110 | 3,115 | 13,400 | 0 | 100% | 100% | 87% | -- | 100% | 103% | 108% | 93% | 100% |
| 20241126 | 3,110 | 3,155 | 3,110 | 3,120 | 10,200 | 5 | 100% | 100% | 76% | ▲ | 99% | 104% | 107% | 93% | 100% |
| 20241127 | 3,120 | 3,120 | 3,025 | 3,085 | 81,100 | -35 | 99% | 99% | 795% | ▼ | 102% | 105% | 109% | 92% | 100% |
| 20241128 | 3,075 | 3,135 | 3,070 | 3,135 | 16,000 | 50 | 102% | 102% | 20% | ▲ | 102% | 102% | 107% | 95% | 102% |
| 20241129 | 3,135 | 3,210 | 3,120 | 3,210 | 18,200 | 75 | 102% | 102% | 114% | ▲▲ | 99% | 101% | 105% | 97% | 104% |
| 20241202 | 3,200 | 3,200 | 3,140 | 3,170 | 17,100 | -40 | 99% | 99% | 94% | ▼ | 101% | 103% | 104% | 96% | 103% |
| 20241203 | 3,205 | 3,230 | 3,170 | 3,230 | 25,000 | 60 | 102% | 101% | 146% | ▲ | 100% | 103% | 104% | 98% | 105% |
| 20241204 | 3,210 | 3,230 | 3,180 | 3,195 | 11,400 | -35 | 99% | 100% | 46% | ▼ | 100% | 103% | 104% | 97% | 104% |
| 20241205 | 3,205 | 3,225 | 3,175 | 3,210 | 20,800 | 15 | 100% | 100% | 182% | ▲ | 102% | 103% | 105% | 98% | 104% |
| 20241206 | 3,180 | 3,240 | 3,180 | 3,235 | 18,500 | 25 | 101% | 102% | 89% | ▲▲ | 102% | 103% | 0% | 100% | 105% |
| 20241209 | 3,245 | 3,305 | 3,205 | 3,305 | 21,400 | 70 | 102% | 102% | 116% | ▲▲▲ | 99% | 101% | 0% | 100% | 107% |
| 20241210 | 3,310 | 3,310 | 3,200 | 3,285 | 30,400 | -20 | 99% | 99% | 142% | ▼ | 100% | 102% | 0% | 99% | 106% |
| 20241211 | 3,285 | 3,310 | 3,235 | 3,290 | 21,400 | 5 | 100% | 100% | 70% | ▲ | 98% | 100% | 0% | 100% | 107% |
| 20241212 | 3,315 | 3,315 | 3,260 | 3,260 | 13,900 | -30 | 99% | 98% | 65% | ▼ | 104% | 104% | 0% | 99% | 106% |
| 20241213 | 3,225 | 3,360 | 3,225 | 3,340 | 33,800 | 80 | 102% | 104% | 243% | ▲ | 100% | 100% | 0% | 100% | 108% |
| 20241216 | 3,355 | 3,355 | 3,310 | 3,345 | 19,400 | 5 | 100% | 100% | 57% | ▲▲ | 99% | 99% | 0% | 100% | 108% |
| 20241217 | 3,345 | 3,345 | 3,275 | 3,300 | 13,900 | -45 | 99% | 99% | 72% | ▼ | 99% | 0% | 0% | 99% | 107% |
| 20241218 | 3,320 | 3,350 | 3,290 | 3,290 | 14,200 | -10 | 100% | 99% | 102% | ▼▼ | 103% | 0% | 0% | 98% | 107% |
| 20241219 | 3,235 | 3,350 | 3,235 | 3,340 | 19,400 | 50 | 102% | 103% | 137% | ▲ | 99% | 0% | 0% | 100% | 108% |
| 20241220 | 3,360 | 3,375 | 3,320 | 3,325 | 18,800 | -15 | 100% | 99% | 97% | ▼ | % | % | % | 99% | 108% |
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 | 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
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 | 2024-12-21 14:25:03 |
| 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 |