| 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 | 795 | 795 | 781 | 782 | 5,000 | -9 | 99% | 98% | 94% | ▼ | 99% | 96% | 92% | 92% | 101% |
| 20240925 | 783 | 783 | 768 | 772 | 16,700 | -10 | 99% | 99% | 334% | ▼▼ | 100% | 94% | 93% | 92% | 100% |
| 20240926 | 772 | 773 | 760 | 773 | 3,300 | 1 | 100% | 100% | 20% | ▲ | 100% | 96% | 94% | 92% | 100% |
| 20240927 | 762 | 774 | 758 | 764 | 9,600 | -9 | 99% | 100% | 291% | ▼ | 100% | 97% | 96% | 91% | 100% |
| 20240930 | 749 | 755 | 748 | 748 | 6,600 | -16 | 98% | 100% | 69% | ▼▼ | 97% | 97% | 96% | 89% | 100% |
| 20241001 | 751 | 756 | 722 | 729 | 31,400 | -19 | 97% | 97% | 476% | ▼▼▼ | 100% | 100% | 100% | 86% | 100% |
| 20241002 | 722 | 728 | 721 | 721 | 4,600 | -8 | 99% | 100% | 15% | ▼▼▼▼ | 100% | 99% | 98% | 86% | 100% |
| 20241003 | 729 | 732 | 723 | 728 | 3,000 | 7 | 101% | 100% | 65% | ▲ | 100% | 98% | 97% | 88% | 101% |
| 20241004 | 730 | 732 | 726 | 728 | 1,000 | 0 | 100% | 100% | 33% | -- | 100% | 98% | 98% | 88% | 101% |
| 20241007 | 728 | 734 | 719 | 725 | 9,200 | -3 | 100% | 100% | 920% | ▼ | 100% | 98% | 99% | 88% | 101% |
| 20241008 | 725 | 725 | 718 | 723 | 7,000 | -2 | 100% | 100% | 76% | ▼▼ | 99% | 99% | 100% | 89% | 100% |
| 20241009 | 719 | 723 | 708 | 714 | 8,400 | -9 | 99% | 99% | 120% | ▼▼▼ | 100% | 101% | 102% | 88% | 100% |
| 20241010 | 714 | 715 | 707 | 715 | 5,300 | 1 | 100% | 100% | 63% | ▲ | 100% | 101% | 102% | 89% | 100% |
| 20241011 | 710 | 717 | 710 | 711 | 4,000 | -4 | 99% | 100% | 75% | ▼ | 100% | 100% | 102% | 88% | 100% |
| 20241015 | 714 | 715 | 710 | 714 | 3,000 | 3 | 100% | 100% | 75% | ▲ | 100% | 99% | 102% | 89% | 100% |
| 20241016 | 715 | 718 | 714 | 714 | 1,500 | 0 | 100% | 100% | 50% | -- | 100% | 98% | 102% | 90% | 100% |
| 20241017 | 717 | 719 | 714 | 719 | 2,600 | 5 | 101% | 100% | 173% | ▲ | 99% | 98% | 101% | 91% | 101% |
| 20241018 | 719 | 719 | 711 | 711 | 5,000 | -8 | 99% | 99% | 192% | ▼ | 99% | 99% | 102% | 90% | 100% |
| 20241021 | 711 | 713 | 706 | 706 | 6,500 | -5 | 99% | 99% | 130% | ▼▼ | 100% | 100% | 103% | 89% | 100% |
| 20241022 | 706 | 710 | 705 | 705 | 2,200 | -1 | 100% | 100% | 34% | ▼▼▼ | 99% | 100% | 103% | 90% | 100% |
| 20241023 | 705 | 711 | 701 | 701 | 4,700 | -4 | 99% | 99% | 214% | ▼▼▼▼ | 101% | 101% | 104% | 91% | 100% |
| 20241024 | 701 | 705 | 701 | 705 | 1,400 | 4 | 101% | 101% | 30% | ▲ | 101% | 101% | 104% | 91% | 101% |
| 20241025 | 701 | 705 | 700 | 705 | 1,300 | 0 | 100% | 101% | 93% | -- | 100% | 100% | 103% | 92% | 101% |
| 20241028 | 709 | 709 | 708 | 708 | 600 | 3 | 100% | 100% | 46% | ▲ | 98% | 100% | 102% | 95% | 101% |
| 20241029 | 716 | 716 | 703 | 704 | 5,000 | -4 | 99% | 98% | 833% | ▼ | 99% | 101% | 101% | 97% | 100% |
| 20241030 | 713 | 713 | 701 | 707 | 6,000 | 3 | 100% | 99% | 120% | ▲ | 100% | 102% | 102% | 97% | 101% |
| 20241031 | 707 | 710 | 700 | 704 | 3,500 | -3 | 100% | 100% | 58% | ▼ | 101% | 103% | 103% | 97% | 100% |
| 20241101 | 702 | 710 | 700 | 706 | 1,600 | 2 | 100% | 101% | 46% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20241105 | 716 | 721 | 705 | 714 | 11,100 | 8 | 101% | 100% | 694% | ▲▲ | 101% | 100% | 100% | 98% | 102% |
| 20241106 | 713 | 723 | 710 | 718 | 5,700 | 4 | 101% | 101% | 51% | ▲▲▲ | 100% | 102% | 99% | 99% | 102% |
| 20241107 | 715 | 722 | 713 | 718 | 4,800 | 0 | 100% | 100% | 84% | -- | 101% | 101% | 99% | 100% | 102% |
| 20241108 | 720 | 725 | 710 | 725 | 4,900 | 7 | 101% | 101% | 102% | ▲ | 98% | 99% | 98% | 100% | 103% |
| 20241111 | 724 | 724 | 704 | 712 | 5,100 | -13 | 98% | 98% | 104% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20241112 | 712 | 715 | 709 | 709 | 5,000 | -3 | 100% | 100% | 98% | ▼▼ | 102% | 101% | 99% | 98% | 101% |
| 20241113 | 714 | 730 | 714 | 728 | 5,400 | 19 | 103% | 102% | 108% | ▲ | 99% | 99% | 97% | 100% | 104% |
| 20241114 | 727 | 727 | 709 | 719 | 5,600 | -9 | 99% | 99% | 104% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 20241115 | 715 | 716 | 706 | 715 | 2,000 | -4 | 99% | 100% | 36% | ▼▼ | 99% | 99% | 99% | 98% | 102% |
| 20241118 | 715 | 725 | 711 | 711 | 7,800 | -4 | 99% | 99% | 390% | ▼▼▼ | 102% | 100% | 111% | 98% | 101% |
| 20241119 | 712 | 723 | 712 | 723 | 1,500 | 12 | 102% | 102% | 19% | ▲ | 99% | 99% | 110% | 99% | 103% |
| 20241120 | 716 | 719 | 706 | 706 | 6,700 | -17 | 98% | 99% | 447% | ▼ | 99% | 100% | 111% | 97% | 101% |
| 20241121 | 710 | 711 | 706 | 706 | 4,800 | 0 | 100% | 99% | 72% | -- | 100% | 100% | 111% | 97% | 100% |
| 20241122 | 710 | 711 | 709 | 709 | 1,600 | 3 | 100% | 100% | 33% | ▲ | 100% | 100% | 111% | 97% | 101% |
| 20241125 | 709 | 711 | 708 | 708 | 2,900 | -1 | 100% | 100% | 181% | ▼ | 100% | 99% | 111% | 97% | 101% |
| 20241126 | 708 | 712 | 707 | 711 | 1,000 | 3 | 100% | 100% | 34% | ▲ | 99% | 99% | 111% | 98% | 101% |
| 20241127 | 709 | 712 | 705 | 705 | 1,800 | -6 | 99% | 99% | 180% | ▼ | 100% | 100% | 112% | 97% | 100% |
| 20241128 | 705 | 710 | 705 | 708 | 1,100 | 3 | 100% | 100% | 61% | ▲ | 99% | 100% | 111% | 97% | 101% |
| 20241129 | 707 | 711 | 703 | 703 | 2,500 | -5 | 99% | 99% | 227% | ▼ | 100% | 100% | 112% | 97% | 100% |
| 20241202 | 703 | 704 | 702 | 702 | 3,000 | -1 | 100% | 100% | 120% | ▼▼ | 99% | 99% | 107% | 96% | 100% |
| 20241203 | 705 | 706 | 701 | 701 | 5,000 | -1 | 100% | 99% | 167% | ▼▼▼ | 100% | 99% | 107% | 96% | 100% |
| 20241204 | 708 | 708 | 701 | 705 | 5,100 | 4 | 101% | 100% | 102% | ▲ | 100% | 99% | 107% | 97% | 101% |
| 20241205 | 707 | 707 | 700 | 705 | 3,000 | 0 | 100% | 100% | 59% | -- | 99% | 99% | 105% | 97% | 101% |
| 20241206 | 705 | 705 | 700 | 701 | 4,400 | -4 | 99% | 99% | 147% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241209 | 700 | 702 | 697 | 701 | 7,900 | 0 | 100% | 100% | 180% | -- | 100% | 112% | 0% | 96% | 100% |
| 20241210 | 700 | 700 | 696 | 697 | 4,300 | -4 | 99% | 100% | 54% | ▼ | 100% | 113% | 0% | 96% | 100% |
| 20241211 | 697 | 699 | 695 | 697 | 3,300 | 0 | 100% | 100% | 77% | -- | 100% | 109% | 0% | 96% | 100% |
| 20241212 | 697 | 700 | 692 | 700 | 9,900 | 3 | 100% | 100% | 300% | ▲ | 101% | 109% | 0% | 97% | 100% |
| 20241213 | 691 | 700 | 691 | 700 | 7,600 | 0 | 100% | 101% | 77% | -- | 100% | 96% | 0% | 97% | 100% |
| 20241216 | 790 | 830 | 750 | 787 | 242,800 | 87 | 112% | 100% | 3195% | ▲ | 95% | 93% | 0% | 100% | 113% |
| 20241217 | 799 | 799 | 755 | 757 | 45,300 | -30 | 96% | 95% | 19% | ▼ | 98% | 0% | 0% | 96% | 109% |
| 20241218 | 754 | 754 | 714 | 740 | 31,100 | -17 | 98% | 98% | 69% | ▼▼ | 103% | 0% | 0% | 94% | 106% |
| 20241219 | 733 | 760 | 733 | 755 | 19,600 | 15 | 102% | 103% | 63% | ▲ | 100% | 0% | 0% | 96% | 108% |
| 20241220 | 745 | 758 | 743 | 743 | 6,900 | -12 | 98% | 100% | 35% | ▼ | % | % | % | 94% | 107% |
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 | 135,500 | 0 | 80,000 | 0 | 55,500 |
| 2024-12-06 | 0 | 131,700 | 0 | 76,500 | 0 | 55,200 |
| 2024-11-29 | 0 | 130,600 | 0 | 76,500 | 0 | 54,100 |
| 2024-11-22 | 0 | 129,900 | 0 | 76,000 | 0 | 53,900 |
| 2024-11-15 | 0 | 128,900 | 0 | 75,700 | 0 | 53,200 |
| 2024-11-08 | 0 | 121,400 | 0 | 72,100 | 0 | 49,300 |
| 2024-11-01 | 0 | 118,300 | 0 | 71,700 | 0 | 46,600 |
| 2024-10-25 | 0 | 117,600 | 0 | 73,400 | 0 | 44,200 |
| 2024-10-18 | 0 | 116,800 | 0 | 73,400 | 0 | 43,400 |
| 2024-10-11 | 0 | 118,200 | 0 | 73,200 | 0 | 45,000 |
| 2024-10-04 | 0 | 116,000 | 0 | 72,400 | 0 | 43,600 |
| 2024-09-27 | 0 | 115,400 | 0 | 74,200 | 0 | 41,200 |
| 2024-09-20 | 0 | 112,600 | 0 | 73,200 | 0 | 39,400 |
| 2024-09-13 | 1,200 | 117,100 | 1,200 | 74,100 | 0 | 43,000 |
| 2024-09-06 | 0 | 122,700 | 0 | 82,500 | 0 | 40,200 |
| 2024-08-30 | 0 | 120,200 | 0 | 81,800 | 0 | 38,400 |
| 2024-08-23 | 0 | 116,600 | 0 | 81,100 | 0 | 35,500 |
| 2024-08-16 | 0 | 117,400 | 0 | 80,700 | 0 | 36,700 |
| 2024-08-09 | 0 | 117,100 | 0 | 80,700 | 0 | 36,400 |
| 2024-08-02 | 0 | 121,000 | 0 | 84,600 | 0 | 36,400 |
| 2024-07-26 | 0 | 131,900 | 0 | 94,200 | 0 | 37,700 |
| 2024-07-19 | 0 | 133,900 | 0 | 96,800 | 0 | 37,100 |
| 2024-07-12 | 0 | 131,400 | 0 | 95,900 | 0 | 35,500 |
| 2024-07-05 | 0 | 126,200 | 0 | 92,500 | 0 | 33,700 |
| 2024-06-28 | 0 | 123,200 | 0 | 88,100 | 0 | 35,100 |
| 2024-06-21 | 0 | 124,500 | 0 | 87,500 | 0 | 37,000 |
| 2024-06-14 | 0 | 131,900 | 0 | 88,300 | 0 | 43,600 |
| 2024-06-07 | 0 | 128,000 | 0 | 87,300 | 0 | 40,700 |
| 2024-05-31 | 0 | 122,800 | 0 | 81,600 | 0 | 41,200 |
| 2024-05-24 | 0 | 118,700 | 0 | 81,000 | 0 | 37,700 |
| 2024-05-17 | 0 | 120,100 | 0 | 81,200 | 0 | 38,900 |
| 2024-05-10 | 0 | 125,500 | 0 | 81,500 | 0 | 44,000 |
| 2024-05-02 | 0 | 128,000 | 0 | 81,400 | 0 | 46,600 |
| 2024-04-26 | 0 | 126,600 | 0 | 82,500 | 0 | 44,100 |
| 2024-04-19 | 0 | 126,100 | 0 | 83,200 | 0 | 42,900 |
| 2024-04-12 | 0 | 136,300 | 0 | 84,700 | 0 | 51,600 |
| 2024-04-05 | 0 | 133,200 | 0 | 84,500 | 0 | 48,700 |
| 2024-03-29 | 0 | 143,900 | 0 | 88,700 | 0 | 55,200 |
| 2024-03-22 | 0 | 146,400 | 0 | 83,800 | 0 | 62,600 |
| 2024-03-15 | 0 | 162,400 | 0 | 82,500 | 0 | 79,900 |
| 2024-03-08 | 0 | 155,100 | 0 | 73,500 | 0 | 81,600 |
| 2024-03-01 | 0 | 166,200 | 0 | 73,500 | 0 | 92,700 |
| 2024-02-22 | 0 | 167,000 | 0 | 74,400 | 0 | 92,600 |
| 2024-02-16 | 0 | 176,000 | 0 | 72,700 | 0 | 103,300 |
| 2024-02-09 | 0 | 189,700 | 0 | 67,000 | 0 | 122,700 |
| 2024-02-02 | 0 | 194,700 | 0 | 72,500 | 0 | 122,200 |
| 2024-01-26 | 0 | 195,000 | 0 | 72,700 | 0 | 122,300 |
| 2024-01-19 | 0 | 193,900 | 0 | 70,600 | 0 | 123,300 |
| 2024-01-12 | 0 | 197,300 | 0 | 72,600 | 0 | 124,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | 山王 | 2025年７月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241122 | 15:30 | 山王 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20241025 | 15:30 | 山王 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240913 | 15:30 | 山王 | 2024年7月期 決算短信〔日本基準〕（連結） |
| 20240913 | 15:30 | 山王 | 2024年7月期連結業績予想数値と実績値との差異に関するお知らせ |
| 20240913 | 15:30 | 山王 | 株主還元方針の変更に関するお知らせ |
| 20240913 | 15:30 | 山王 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240913 | 15:30 | 山王 | 役員の異動および新経営体制の内定に関するお知らせ |
| 20240620 | 10:00 | 山王 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240614 | 15:30 | 山王 | 2024年7月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:30 | 山王 | 代表取締役の異動及び役員の異動に関するお知らせ |
| 20240603 | 11:35 | 山王 | 自己株式の取得状況に関するお知らせ |
| 20240501 | 10:00 | 山王 | 自己株式の取得状況に関するお知らせ |
| 20240401 | 11:00 | 山王 | 自己株式の取得状況に関するお知らせ |
| 20240315 | 10:15 | 山王 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20240314 | 15:30 | 山王 | 2024年７月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240314 | 15:30 | 山王 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240314 | 16:00 | 山王 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3441 | 1 | 株式会社山王 | 2024-12-21 18:24:08 |
| 3441 | 2 | 情報開示方針 | 株式会社山王 | 2024-06-14 18:14:00 |
| 3441 | 2 | 免責事項 | 株式会社山王 | 2024-06-14 18:13:59 |
| 3441 | 2 | 株式について | 株式会社山王 | 2024-06-14 18:13:58 |
| 3441 | 2 | 事業のリスク | 株式会社山王 | 2024-06-14 18:13:57 |
| 3441 | 2 | 個人投資家の皆様へ | 株式会社山王 | 2024-06-14 18:13:56 |
| 3441 | 2 | よくあるご質問 | 株式会社山王 | 2024-06-14 18:13:55 |
| 3441 | 2 | 株主総会 | 株式会社山王 | 2024-06-14 18:13:53 |
| 3441 | 2 | IRカレンダー | 株式会社山王 | 2024-06-14 18:13:52 |
| 3441 | 2 | 財務ハイライト | 株式会社山王 | 2024-06-14 18:13:51 |