| 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 | 447 | 452 | 446 | 447 | 4,500 | -6 | 99% | 100% | 75% | ▼▼▼▼▼ | 99% | 100% | 137% | 89% | 100% |
| 20240726 | 451 | 451 | 446 | 447 | 1,000 | 0 | 100% | 99% | 22% | -- | 98% | 99% | 136% | 89% | 100% |
| 20240729 | 452 | 456 | 444 | 445 | 11,500 | -2 | 100% | 98% | 1150% | ▼ | 101% | 91% | 136% | 88% | 100% |
| 20240730 | 453 | 467 | 453 | 459 | 2,300 | 14 | 103% | 101% | 20% | ▲ | 100% | 76% | 136% | 91% | 103% |
| 20240731 | 452 | 459 | 452 | 452 | 1,000 | -7 | 98% | 100% | 43% | ▼ | 99% | 89% | 136% | 92% | 102% |
| 20240801 | 452 | 454 | 447 | 448 | 2,700 | -4 | 99% | 99% | 270% | ▼▼ | 92% | 93% | 138% | 92% | 101% |
| 20240802 | 448 | 448 | 410 | 412 | 16,700 | -36 | 92% | 92% | 619% | ▼▼▼ | 88% | 107% | 159% | 86% | 100% |
| 20240805 | 388 | 388 | 334 | 343 | 25,900 | -69 | 83% | 88% | 155% | ▼▼▼▼ | 100% | 120% | 181% | 72% | 100% |
| 20240806 | 335 | 346 | 325 | 334 | 25,400 | -9 | 97% | 100% | 98% | ▼▼▼▼▼ | 119% | 124% | 179% | 70% | 100% |
| 20240807 | 338 | 414 | 337 | 403 | 44,200 | 69 | 121% | 119% | 174% | ▲ | 109% | 119% | 158% | 84% | 121% |
| 20240808 | 382 | 417 | 382 | 417 | 17,400 | 14 | 103% | 109% | 39% | ▲▲ | 95% | 113% | 143% | 87% | 125% |
| 20240809 | 422 | 422 | 403 | 403 | 3,100 | -14 | 97% | 95% | 18% | ▼ | 101% | 139% | 152% | 84% | 121% |
| 20240813 | 398 | 412 | 398 | 402 | 2,100 | -1 | 100% | 101% | 68% | ▼▼ | 98% | 145% | 142% | 84% | 120% |
| 20240814 | 426 | 426 | 413 | 419 | 3,300 | 17 | 104% | 98% | 157% | ▲ | 94% | 127% | 125% | 87% | 125% |
| 20240815 | 484 | 499 | 440 | 455 | 263,000 | 36 | 109% | 94% | 7970% | ▲▲ | 101% | 125% | 129% | 95% | 136% |
| 20240816 | 470 | 475 | 446 | 475 | 52,500 | 20 | 104% | 101% | 20% | ▲▲▲ | 113% | 121% | 129% | 100% | 142% |
| 20240819 | 491 | 555 | 490 | 554 | 200,700 | 79 | 117% | 113% | 382% | ▲▲▲▲ | 117% | 113% | 120% | 100% | 166% |
| 20240820 | 525 | 616 | 525 | 616 | 75,400 | 62 | 111% | 117% | 38% | ▲▲▲▲▲ | 95% | 96% | 102% | 100% | 184% |
| 20240821 | 619 | 632 | 580 | 586 | 78,000 | -30 | 95% | 95% | 103% | ▼ | 99% | 101% | 109% | 95% | 175% |
| 20240822 | 580 | 595 | 565 | 575 | 12,800 | -11 | 98% | 99% | 16% | ▼▼ | 104% | 103% | 110% | 93% | 172% |
| 20240823 | 573 | 594 | 569 | 594 | 7,700 | 19 | 103% | 104% | 60% | ▲ | 98% | 100% | 105% | 96% | 178% |
| 20240826 | 604 | 604 | 578 | 593 | 13,500 | -1 | 100% | 98% | 175% | ▼ | 99% | 102% | 106% | 96% | 178% |
| 20240827 | 596 | 596 | 566 | 588 | 6,600 | -5 | 99% | 99% | 49% | ▼▼ | 99% | 102% | 108% | 95% | 176% |
| 20240828 | 586 | 586 | 560 | 583 | 4,700 | -5 | 99% | 99% | 71% | ▼▼▼ | 101% | 100% | 109% | 95% | 175% |
| 20240829 | 582 | 590 | 568 | 590 | 8,900 | 7 | 101% | 101% | 189% | ▲ | 101% | 98% | 106% | 96% | 177% |
| 20240830 | 598 | 608 | 590 | 605 | 16,900 | 15 | 103% | 101% | 190% | ▲▲ | 98% | 98% | 103% | 98% | 181% |
| 20240902 | 610 | 610 | 584 | 598 | 7,600 | -7 | 99% | 98% | 45% | ▼ | 97% | 100% | 105% | 97% | 179% |
| 20240903 | 598 | 600 | 583 | 583 | 10,200 | -15 | 97% | 97% | 134% | ▼▼ | 102% | 105% | 102% | 95% | 175% |
| 20240904 | 573 | 582 | 566 | 582 | 5,600 | -1 | 100% | 102% | 55% | ▼▼▼ | 101% | 104% | 98% | 94% | 145% |
| 20240905 | 582 | 591 | 574 | 589 | 5,500 | 7 | 101% | 101% | 98% | ▲ | 101% | 101% | 93% | 96% | 147% |
| 20240906 | 594 | 600 | 583 | 600 | 7,900 | 11 | 102% | 101% | 144% | ▲▲ | 101% | 109% | 95% | 97% | 149% |
| 20240909 | 580 | 597 | 580 | 585 | 7,000 | -15 | 98% | 101% | 89% | ▼ | 104% | 109% | 95% | 95% | 146% |
| 20240910 | 581 | 607 | 579 | 604 | 35,700 | 19 | 103% | 104% | 510% | ▲ | 98% | 104% | 20% | 98% | 144% |
| 20240911 | 605 | 605 | 590 | 590 | 11,000 | -14 | 98% | 98% | 31% | ▼ | 100% | 105% | 19% | 96% | 130% |
| 20240912 | 600 | 601 | 581 | 599 | 11,300 | 9 | 102% | 100% | 103% | ▲ | 106% | 98% | 19% | 97% | 126% |
| 20240913 | 596 | 632 | 596 | 632 | 39,600 | 33 | 106% | 106% | 350% | ▲▲ | 97% | 89% | 17% | 100% | 114% |
| 20240917 | 642 | 705 | 620 | 621 | 58,500 | -11 | 98% | 97% | 148% | ▼ | 101% | 87% | 18% | 98% | 108% |
| 20240918 | 622 | 637 | 621 | 629 | 7,400 | 8 | 101% | 101% | 13% | ▲ | 84% | 79% | 16% | 100% | 109% |
| 20240919 | 699 | 699 | 578 | 584 | 878,400 | -45 | 93% | 84% | 11870% | ▼ | 99% | 96% | 20% | 92% | 102% |
| 20240920 | 574 | 574 | 547 | 570 | 102,500 | -14 | 98% | 99% | 12% | ▼▼ | 95% | 21% | 20% | 90% | 100% |
| 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% | 95% | 18% | 101% |
| 20241004 | 110 | 110 | 107 | 109 | 161,800 | -3 | 97% | 99% | 154% | ▼ | 101% | 101% | 94% | 17% | 100% |
| 20241007 | 110 | 111 | 107 | 111 | 42,100 | 2 | 102% | 101% | 26% | ▲ | 99% | 99% | 0% | 18% | 102% |
| 20241008 | 111 | 113 | 109 | 110 | 43,700 | -1 | 99% | 99% | 104% | ▼ | 101% | 97% | 0% | 17% | 101% |
| 20241009 | 111 | 114 | 109 | 112 | 40,400 | 2 | 102% | 101% | 92% | ▲ | 98% | 92% | 0% | 18% | 103% |
| 20241010 | 113 | 113 | 110 | 111 | 23,700 | -1 | 99% | 98% | 59% | ▼ | 98% | 94% | 0% | 18% | 102% |
| 20241011 | 112 | 113 | 109 | 110 | 44,200 | -1 | 99% | 98% | 186% | ▼▼ | 98% | 95% | 0% | 17% | 101% |
| 20241015 | 110 | 111 | 106 | 108 | 79,500 | -2 | 98% | 98% | 180% | ▼▼▼ | 96% | 97% | 0% | 17% | 100% |
| 20241016 | 108 | 108 | 102 | 104 | 130,600 | -4 | 96% | 96% | 164% | ▼▼▼▼ | 97% | 97% | 0% | 17% | 100% |
| 20241017 | 106 | 106 | 102 | 103 | 64,000 | -1 | 99% | 97% | 49% | ▼▼▼▼▼ | 102% | 0% | 0% | 16% | 100% |
| 20241018 | 103 | 105 | 101 | 105 | 38,000 | 2 | 102% | 102% | 59% | ▲ | 100% | 0% | 0% | 18% | 102% |
| 20241021 | 105 | 107 | 102 | 105 | 44,200 | 0 | 100% | 100% | 116% | -- | 97% | 0% | 0% | 18% | 102% |
| 20241022 | 106 | 106 | 103 | 103 | 15,700 | -2 | 98% | 97% | 36% | ▼ | % | % | % | 19% | 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 | 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 | 2024-10-23 08:24:30 |
| 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 | 2024.10.15適時開示 2024年9月の月次売上高（速報）に関するお知らせ | 2024-10-15 16:33:55 |
| 3358 | 3 | 2024.09.24適時開示 2024年8月の月次売上高（速報）に関するお知らせ | 2024-09-25 03:32:35 |