| 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 | 573 | 573 | 527 | 544 | 73,500 | -26 | 95% | 95% | 72% | ▼▼▼ | 98% | 20% | 20% | 86% | 100% |
| 20240925 | 554 | 554 | 538 | 542 | 15,700 | -2 | 100% | 98% | 21% | ▼▼▼▼ | 102% | 20% | 20% | 86% | 100% |
| 20240926 | 542 | 559 | 535 | 552 | 28,700 | 10 | 102% | 102% | 183% | ▲ | 110% | 105% | 103% | 87% | 102% |
| 20240927 | 107 | 137 | 107 | 118 | 1,777,800 | -434 | 21% | 110% | 6194% | ▼ | 92% | 92% | 89% | 19% | 100% |
| 20240930 | 122 | 133 | 111 | 112 | 963,600 | -6 | 95% | 92% | 54% | ▼▼ | 99% | 99% | 94% | 18% | 100% |
| 20241001 | 112 | 113 | 105 | 111 | 307,500 | -1 | 99% | 99% | 32% | ▼▼▼ | 100% | 100% | 95% | 18% | 100% |
| 20241002 | 111 | 112 | 106 | 111 | 150,900 | 0 | 100% | 100% | 49% | -- | 99% | 99% | 93% | 18% | 100% |
| 20241003 | 113 | 113 | 109 | 112 | 105,400 | 1 | 101% | 99% | 70% | ▲ | 99% | 102% | 101% | 18% | 101% |
| 20241004 | 110 | 110 | 107 | 109 | 161,800 | -3 | 97% | 99% | 154% | ▼ | 101% | 101% | 102% | 17% | 100% |
| 20241007 | 110 | 111 | 107 | 111 | 42,100 | 2 | 102% | 101% | 26% | ▲ | 99% | 99% | 101% | 18% | 102% |
| 20241008 | 111 | 113 | 109 | 110 | 43,700 | -1 | 99% | 99% | 104% | ▼ | 101% | 97% | 101% | 17% | 101% |
| 20241009 | 111 | 114 | 109 | 112 | 40,400 | 2 | 102% | 101% | 92% | ▲ | 98% | 92% | 99% | 18% | 103% |
| 20241010 | 113 | 113 | 110 | 111 | 23,700 | -1 | 99% | 98% | 59% | ▼ | 98% | 94% | 100% | 18% | 102% |
| 20241011 | 112 | 113 | 109 | 110 | 44,200 | -1 | 99% | 98% | 186% | ▼▼ | 98% | 95% | 102% | 17% | 101% |
| 20241015 | 110 | 111 | 106 | 108 | 79,500 | -2 | 98% | 98% | 180% | ▼▼▼ | 96% | 97% | 104% | 17% | 100% |
| 20241016 | 108 | 108 | 102 | 104 | 130,600 | -4 | 96% | 96% | 164% | ▼▼▼▼ | 97% | 97% | 106% | 17% | 100% |
| 20241017 | 106 | 106 | 102 | 103 | 64,000 | -1 | 99% | 97% | 49% | ▼▼▼▼▼ | 102% | 97% | 109% | 16% | 100% |
| 20241018 | 103 | 105 | 101 | 105 | 38,000 | 2 | 102% | 102% | 59% | ▲ | 100% | 93% | 107% | 18% | 102% |
| 20241021 | 105 | 107 | 102 | 105 | 44,200 | 0 | 100% | 100% | 116% | -- | 97% | 89% | 102% | 18% | 102% |
| 20241022 | 106 | 106 | 103 | 103 | 15,700 | -2 | 98% | 97% | 36% | ▼ | 97% | 92% | 105% | 19% | 100% |
| 20241023 | 103 | 103 | 98 | 100 | 66,000 | -3 | 97% | 97% | 420% | ▼▼ | 93% | 90% | 103% | 18% | 100% |
| 20241024 | 105 | 116 | 94 | 98 | 1,522,400 | -2 | 98% | 93% | 2307% | ▼▼▼ | 98% | 98% | 113% | 18% | 100% |
| 20241025 | 96 | 96 | 92 | 94 | 194,700 | -4 | 96% | 98% | 13% | ▼▼▼▼ | 100% | 118% | 115% | 80% | 100% |
| 20241028 | 94 | 95 | 92 | 94 | 40,100 | 0 | 100% | 100% | 21% | -- | 101% | 119% | 115% | 84% | 100% |
| 20241029 | 94 | 95 | 93 | 95 | 52,500 | 1 | 101% | 101% | 131% | ▲ | 100% | 119% | 115% | 85% | 101% |
| 20241030 | 94 | 95 | 93 | 94 | 62,400 | -1 | 99% | 100% | 119% | ▼ | 101% | 115% | 113% | 84% | 100% |
| 20241031 | 93 | 95 | 93 | 94 | 23,400 | 0 | 100% | 101% | 38% | -- | 113% | 109% | 106% | 84% | 100% |
| 20241101 | 98 | 120 | 98 | 111 | 5,502,000 | 17 | 118% | 113% | 23513% | ▲ | 104% | 97% | 96% | 99% | 118% |
| 20241105 | 108 | 113 | 105 | 112 | 768,600 | 1 | 101% | 104% | 14% | ▲▲ | 97% | 96% | 95% | 100% | 119% |
| 20241106 | 110 | 110 | 105 | 107 | 372,100 | -5 | 96% | 97% | 48% | ▼ | 100% | 99% | 98% | 96% | 114% |
| 20241107 | 107 | 109 | 105 | 107 | 182,100 | 0 | 100% | 100% | 49% | -- | 99% | 102% | 99% | 96% | 114% |
| 20241108 | 106 | 106 | 101 | 105 | 244,300 | -2 | 98% | 99% | 134% | ▼ | 101% | 105% | 102% | 94% | 112% |
| 20241111 | 103 | 108 | 102 | 104 | 240,100 | -1 | 99% | 101% | 98% | ▼▼ | 100% | 99% | 99% | 93% | 111% |
| 20241112 | 106 | 107 | 102 | 106 | 235,200 | 2 | 102% | 100% | 98% | ▲ | 99% | 98% | 99% | 95% | 113% |
| 20241113 | 106 | 107 | 104 | 105 | 74,800 | -1 | 99% | 99% | 32% | ▼ | 103% | 99% | 100% | 94% | 112% |
| 20241114 | 105 | 110 | 104 | 108 | 250,200 | 3 | 103% | 103% | 334% | ▲ | 102% | 100% | 102% | 96% | 115% |
| 20241115 | 103 | 106 | 101 | 105 | 256,800 | -3 | 97% | 102% | 103% | ▼ | 98% | 97% | 100% | 94% | 112% |
| 20241118 | 105 | 105 | 103 | 103 | 47,600 | -2 | 98% | 98% | 19% | ▼▼ | 101% | 99% | 102% | 92% | 110% |
| 20241119 | 103 | 104 | 102 | 104 | 73,900 | 1 | 101% | 101% | 155% | ▲ | 98% | 96% | 99% | 93% | 111% |
| 20241120 | 105 | 105 | 102 | 103 | 22,500 | -1 | 99% | 98% | 30% | ▼ | 98% | 97% | 100% | 92% | 110% |
| 20241121 | 104 | 104 | 101 | 102 | 61,000 | -1 | 99% | 98% | 271% | ▼▼ | 99% | 98% | 101% | 91% | 109% |
| 20241122 | 103 | 103 | 100 | 102 | 79,600 | 0 | 100% | 99% | 130% | -- | 98% | 99% | 101% | 91% | 109% |
| 20241125 | 103 | 103 | 99 | 101 | 115,800 | -1 | 99% | 98% | 145% | ▼ | 99% | 102% | 102% | 90% | 107% |
| 20241126 | 102 | 102 | 100 | 101 | 57,100 | 0 | 100% | 99% | 49% | -- | 100% | 104% | 103% | 90% | 107% |
| 20241127 | 101 | 102 | 100 | 101 | 23,100 | 0 | 100% | 100% | 40% | -- | 99% | 103% | 101% | 90% | 107% |
| 20241128 | 102 | 102 | 100 | 101 | 14,300 | 0 | 100% | 99% | 62% | -- | 101% | 102% | 101% | 90% | 107% |
| 20241129 | 101 | 103 | 100 | 102 | 64,800 | 1 | 101% | 101% | 453% | ▲ | 102% | 101% | 98% | 91% | 101% |
| 20241202 | 102 | 104 | 100 | 104 | 57,700 | 2 | 102% | 102% | 89% | ▲▲ | 102% | 100% | 95% | 93% | 103% |
| 20241203 | 103 | 105 | 102 | 105 | 26,200 | 1 | 101% | 102% | 45% | ▲▲▲ | 98% | 98% | 93% | 97% | 104% |
| 20241204 | 105 | 105 | 103 | 103 | 25,700 | -2 | 98% | 98% | 98% | ▼ | 101% | 102% | 95% | 95% | 102% |
| 20241205 | 102 | 104 | 102 | 103 | 44,100 | 0 | 100% | 101% | 172% | -- | 100% | 102% | 92% | 95% | 102% |
| 20241206 | 102 | 102 | 100 | 102 | 53,000 | -1 | 99% | 100% | 120% | ▼ | 101% | 101% | 0% | 94% | 101% |
| 20241209 | 102 | 104 | 102 | 103 | 64,500 | 1 | 101% | 101% | 122% | ▲ | 99% | 98% | 0% | 95% | 102% |
| 20241210 | 104 | 105 | 103 | 103 | 26,600 | 0 | 100% | 99% | 41% | -- | 101% | 97% | 0% | 95% | 102% |
| 20241211 | 103 | 104 | 102 | 104 | 28,500 | 1 | 101% | 101% | 107% | ▲ | 99% | 94% | 0% | 96% | 103% |
| 20241212 | 104 | 104 | 100 | 103 | 50,400 | -1 | 99% | 99% | 177% | ▼ | 101% | 97% | 0% | 98% | 102% |
| 20241213 | 101 | 103 | 101 | 102 | 26,200 | -1 | 99% | 101% | 52% | ▼▼ | 93% | 91% | 0% | 97% | 101% |
| 20241216 | 107 | 111 | 97 | 100 | 865,800 | -2 | 98% | 93% | 3305% | ▼▼▼ | 99% | 95% | 0% | 95% | 100% |
| 20241217 | 99 | 100 | 98 | 98 | 68,000 | -2 | 98% | 99% | 8% | ▼▼▼▼ | 98% | 0% | 0% | 93% | 100% |
| 20241218 | 100 | 100 | 95 | 98 | 134,500 | 0 | 100% | 98% | 198% | -- | 98% | 0% | 0% | 93% | 100% |
| 20241219 | 99 | 99 | 93 | 97 | 145,300 | -1 | 99% | 98% | 108% | ▼ | 99% | 0% | 0% | 92% | 100% |
| 20241220 | 95 | 96 | 93 | 94 | 35,200 | -3 | 97% | 99% | 24% | ▼▼ | % | % | % | 90% | 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 | 1,067,900 | 0 | 730,200 | 0 | 337,700 |
| 2024-12-06 | 0 | 1,039,800 | 0 | 713,300 | 0 | 326,500 |
| 2024-11-29 | 0 | 1,120,300 | 0 | 769,600 | 0 | 350,700 |
| 2024-11-22 | 0 | 1,187,300 | 0 | 821,100 | 0 | 366,200 |
| 2024-11-15 | 0 | 1,144,500 | 0 | 752,800 | 0 | 391,700 |
| 2024-11-08 | 0 | 1,629,800 | 0 | 1,014,700 | 0 | 615,100 |
| 2024-11-01 | 1,300 | 1,541,300 | 1,300 | 952,100 | 0 | 589,200 |
| 2024-10-25 | 0 | 1,458,700 | 0 | 1,054,700 | 0 | 404,000 |
| 2024-10-18 | 0 | 1,583,800 | 0 | 1,156,100 | 0 | 427,700 |
| 2024-10-11 | 0 | 1,587,900 | 0 | 1,157,800 | 0 | 430,100 |
| 2024-10-04 | 0 | 1,539,300 | 0 | 1,106,800 | 0 | 432,500 |
| 2024-09-27 | 0 | 1,365,700 | 0 | 977,900 | 0 | 387,800 |
| 2024-09-20 | 0 | 292,200 | 0 | 188,300 | 0 | 103,900 |
| 2024-09-13 | 0 | 207,000 | 0 | 161,700 | 0 | 45,300 |
| 2024-09-06 | 0 | 184,400 | 0 | 141,200 | 0 | 43,200 |
| 2024-08-30 | 0 | 193,000 | 0 | 138,900 | 0 | 54,100 |
| 2024-08-23 | 400 | 190,900 | 400 | 144,800 | 0 | 46,100 |
| 2024-08-16 | 0 | 171,600 | 0 | 96,200 | 0 | 75,400 |
| 2024-08-09 | 0 | 99,300 | 0 | 30,000 | 0 | 69,300 |
| 2024-08-02 | 0 | 87,000 | 0 | 29,400 | 0 | 57,600 |
| 2024-07-26 | 0 | 86,700 | 0 | 29,000 | 0 | 57,700 |
| 2024-07-19 | 0 | 91,800 | 0 | 26,200 | 0 | 65,600 |
| 2024-07-12 | 0 | 98,200 | 0 | 27,400 | 0 | 70,800 |
| 2024-07-05 | 0 | 126,400 | 0 | 26,700 | 0 | 99,700 |
| 2024-06-28 | 0 | 135,900 | 0 | 29,400 | 0 | 106,500 |
| 2024-06-21 | 0 | 130,000 | 0 | 21,900 | 0 | 108,100 |
| 2024-06-14 | 0 | 123,800 | 0 | 16,700 | 0 | 107,100 |
| 2024-06-07 | 0 | 123,600 | 0 | 17,200 | 0 | 106,400 |
| 2024-05-31 | 0 | 129,700 | 0 | 21,000 | 0 | 108,700 |
| 2024-05-24 | 0 | 130,300 | 0 | 22,500 | 0 | 107,800 |
| 2024-05-17 | 0 | 130,400 | 0 | 21,200 | 0 | 109,200 |
| 2024-05-10 | 0 | 132,900 | 0 | 21,300 | 0 | 111,600 |
| 2024-05-02 | 0 | 133,000 | 0 | 21,400 | 0 | 111,600 |
| 2024-04-26 | 0 | 134,300 | 0 | 22,300 | 0 | 112,000 |
| 2024-04-19 | 0 | 139,000 | 0 | 24,000 | 0 | 115,000 |
| 2024-04-12 | 0 | 135,700 | 0 | 26,300 | 0 | 109,400 |
| 2024-04-05 | 0 | 137,500 | 0 | 29,700 | 0 | 107,800 |
| 2024-03-29 | 0 | 132,800 | 0 | 30,900 | 0 | 101,900 |
| 2024-03-22 | 0 | 500,500 | 0 | 34,800 | 0 | 465,700 |
| 2024-03-15 | 0 | 500,400 | 0 | 33,200 | 0 | 467,200 |
| 2024-03-08 | 0 | 967,000 | 0 | 33,100 | 0 | 933,900 |
| 2024-03-01 | 0 | 1,090,400 | 0 | 93,000 | 0 | 997,400 |
| 2024-02-22 | 0 | 1,090,700 | 0 | 92,900 | 0 | 997,800 |
| 2024-02-16 | 0 | 1,094,200 | 0 | 98,300 | 0 | 995,900 |
| 2024-02-09 | 0 | 1,085,600 | 0 | 98,100 | 0 | 987,500 |
| 2024-02-02 | 0 | 1,162,400 | 0 | 107,400 | 0 | 1,055,000 |
| 2024-01-26 | 0 | 961,900 | 0 | 118,600 | 0 | 843,300 |
| 2024-01-19 | 0 | 902,700 | 0 | 146,800 | 0 | 755,900 |
| 2024-01-12 | 1,500 | 758,300 | 1,500 | 175,600 | 0 | 582,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3358 | 1 | ワイエスフード株式会社 | 2024-12-21 18:21:16 |
| 3358 | 2 | 2024.08.19株主優待 株式分割及び株式分割に伴う定款一部変更、新株予約権行使価格の調整並びに株主優待制度一部変更に関するお知らせ | 2024-08-20 19:38:39 |
| 3358 | 2 | 2024.06.27決議通知 第30回定時株主総会決議ご通知 | 2024-06-28 19:33:57 |
| 3358 | 2 | ワイエスフード株式会社 | こだわりの「筑豊ラーメン」をみなさまへ ワイエスフードは山小屋、ばさらか、一康流のラーメン店でフランチャイズ（FC）展開しています。 | 2024-06-21 12:45:36 |
| 3358 | 2 | 株主総会情報 | 投資家向けIR情報 | ワイエスフード株式会社 | 2024-06-21 12:45:34 |
| 3358 | 2 | ワイエスフード株式会社 | こだわりの「筑豊ラーメン」をみなさまへ ワイエスフードは山小屋、ばさらか、一康流のラーメン店でフランチャイズ（FC）展開しています。 | 2024-06-15 12:31:33 |
| 3358 | 2 | 投資家向けIR情報 | ワイエスフード株式会社 | 2024-06-15 12:31:28 |
| 3358 | 2 | 2024.06.05招集通知 第30回定時株主総会招集ご通知 | 2024-06-14 14:13:16 |
| 3358 | 3 | 2024.12.20適時開示 2024年11月の月次売上高（速報）に関するお知らせ | 2024-12-20 18:33:41 |
| 3358 | 3 | 2024.12.17適時開示 (訂正)「第三者割当による第５回新株予約権(行使価額修正条項付)の発行に関するお知らせ」の一部訂正について | 2024-12-17 18:33:04 |