| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 775 | 787 | 772 | 781 | 19,400 | 6 | 101% | 101% | 173% | ▲▲▲▲ | 100% | 112% | 119% | 100% | 105% |
| 20250311 | 773 | 783 | 769 | 775 | 7,900 | -6 | 99% | 100% | 41% | ▼ | 102% | 114% | 119% | 99% | 104% |
| 20250312 | 772 | 785 | 772 | 784 | 5,900 | 9 | 101% | 102% | 75% | ▲ | 99% | 112% | 117% | 100% | 106% |
| 20250313 | 785 | 787 | 775 | 781 | 8,500 | -3 | 100% | 99% | 144% | ▼ | 101% | 116% | 117% | 100% | 105% |
| 20250314 | 783 | 792 | 778 | 792 | 25,000 | 11 | 101% | 101% | 294% | ▲ | 106% | 111% | 112% | 100% | 107% |
| 20250317 | 819 | 915 | 811 | 868 | 223,000 | 76 | 110% | 106% | 892% | ▲▲ | 102% | 106% | 107% | 100% | 117% |
| 20250318 | 861 | 880 | 861 | 880 | 31,400 | 12 | 101% | 102% | 14% | ▲▲▲ | 98% | 104% | 102% | 100% | 118% |
| 20250319 | 883 | 884 | 864 | 866 | 15,400 | -14 | 98% | 98% | 49% | ▼ | 103% | 104% | 101% | 98% | 117% |
| 20250321 | 881 | 913 | 881 | 909 | 34,000 | 43 | 105% | 103% | 221% | ▲ | 97% | 99% | 98% | 100% | 122% |
| 20250324 | 909 | 909 | 874 | 886 | 18,400 | -23 | 97% | 97% | 54% | ▼ | 102% | 101% | 101% | 97% | 119% |
| 20250325 | 895 | 920 | 885 | 913 | 21,400 | 27 | 103% | 102% | 116% | ▲ | 100% | 100% | 99% | 100% | 123% |
| 20250326 | 918 | 920 | 910 | 914 | 5,800 | 1 | 100% | 100% | 27% | ▲▲ | 99% | 101% | 100% | 100% | 122% |
| 20250327 | 910 | 915 | 900 | 904 | 5,700 | -10 | 99% | 99% | 98% | ▼ | 100% | 102% | 100% | 99% | 121% |
| 20250328 | 904 | 908 | 901 | 904 | 3,800 | 0 | 100% | 100% | 67% | -- | 98% | 100% | 100% | 99% | 121% |
| 20250331 | 904 | 905 | 885 | 888 | 9,500 | -16 | 98% | 98% | 250% | ▼ | 103% | 92% | 102% | 97% | 119% |
| 20250401 | 887 | 921 | 887 | 915 | 14,100 | 27 | 103% | 103% | 148% | ▲ | 101% | 83% | 99% | 100% | 122% |
| 20250402 | 915 | 920 | 911 | 920 | 6,800 | 5 | 101% | 101% | 48% | ▲▲ | 100% | 87% | 100% | 100% | 122% |
| 20250403 | 908 | 908 | 892 | 904 | 11,300 | -16 | 98% | 100% | 166% | ▼ | 93% | 93% | 104% | 98% | 119% |
| 20250404 | 877 | 877 | 766 | 814 | 60,300 | -90 | 90% | 93% | 534% | ▼▼ | 101% | 110% | 121% | 88% | 105% |
| 20250408 | 754 | 776 | 739 | 758 | 7,500 | -56 | 93% | 101% | 12% | ▼▼▼ | 100% | 112% | 121% | 82% | 100% |
| 20250409 | 752 | 752 | 735 | 752 | 3,500 | -6 | 99% | 100% | 47% | ▼▼▼▼ | 96% | 107% | 111% | 82% | 100% |
| 20250410 | 825 | 825 | 786 | 790 | 6,300 | 38 | 105% | 96% | 180% | ▲ | 106% | 115% | 119% | 86% | 105% |
| 20250411 | 771 | 820 | 771 | 816 | 9,200 | 26 | 103% | 106% | 146% | ▲▲ | 101% | 109% | 115% | 89% | 109% |
| 20250414 | 817 | 829 | 810 | 829 | 5,900 | 13 | 102% | 101% | 64% | ▲▲▲ | 102% | 108% | 113% | 90% | 110% |
| 20250415 | 829 | 848 | 829 | 842 | 8,500 | 13 | 102% | 102% | 144% | ▲▲▲▲ | 105% | 107% | 111% | 92% | 112% |
| 20250416 | 842 | 892 | 842 | 881 | 18,800 | 39 | 105% | 105% | 221% | ▲▲▲▲▲ | 100% | 103% | 106% | 96% | 117% |
| 20250417 | 881 | 887 | 875 | 885 | 3,600 | 4 | 100% | 100% | 19% | ▲▲▲▲▲▲ | 100% | 101% | 105% | 96% | 118% |
| 20250418 | 895 | 905 | 880 | 892 | 12,500 | 7 | 101% | 100% | 347% | ▲▲▲▲▲▲▲ | 99% | 101% | 105% | 97% | 119% |
| 20250421 | 896 | 900 | 884 | 884 | 4,000 | -8 | 99% | 99% | 32% | ▼ | 102% | 102% | 106% | 96% | 118% |
| 20250422 | 884 | 990 | 876 | 905 | 189,100 | 21 | 102% | 102% | 4728% | ▲ | 99% | 99% | 102% | 98% | 120% |
| 20250423 | 915 | 927 | 892 | 908 | 11,000 | 3 | 100% | 99% | 6% | ▲▲ | 99% | 100% | 103% | 99% | 121% |
| 20250424 | 912 | 912 | 891 | 901 | 4,200 | -7 | 99% | 99% | 38% | ▼ | 100% | 100% | 104% | 98% | 120% |
| 20250425 | 908 | 908 | 900 | 906 | 1,300 | 5 | 101% | 100% | 31% | ▲ | 100% | 101% | 105% | 98% | 120% |
| 20250428 | 903 | 913 | 902 | 904 | 5,300 | -2 | 100% | 100% | 408% | ▼ | 100% | 100% | 104% | 98% | 120% |
| 20250430 | 911 | 911 | 901 | 909 | 2,400 | 5 | 101% | 100% | 45% | ▲ | 101% | 101% | 107% | 99% | 121% |
| 20250501 | 901 | 909 | 900 | 906 | 1,800 | -3 | 100% | 101% | 75% | ▼ | 100% | 101% | 107% | 98% | 120% |
| 20250502 | 906 | 909 | 890 | 909 | 3,200 | 3 | 100% | 100% | 178% | ▲ | 102% | 105% | 110% | 100% | 121% |
| 20250507 | 894 | 912 | 894 | 911 | 3,400 | 2 | 100% | 102% | 106% | ▲▲ | 100% | 103% | 110% | 100% | 121% |
| 20250508 | 911 | 913 | 908 | 913 | 1,200 | 2 | 100% | 100% | 35% | ▲▲▲ | 100% | 103% | 115% | 100% | 121% |
| 20250509 | 911 | 914 | 907 | 909 | 2,700 | -4 | 100% | 100% | 225% | ▼ | 101% | 103% | 116% | 100% | 121% |
| 20250512 | 909 | 914 | 902 | 914 | 4,300 | 5 | 101% | 101% | 159% | ▲ | 103% | 102% | 116% | 100% | 116% |
| 20250513 | 914 | 942 | 914 | 937 | 101,100 | 23 | 103% | 103% | 2351% | ▲▲ | 101% | 100% | 114% | 100% | 115% |
| 20250514 | 928 | 941 | 916 | 934 | 8,800 | -3 | 100% | 101% | 9% | ▼ | 101% | 101% | 115% | 100% | 113% |
| 20250515 | 920 | 932 | 920 | 932 | 2,300 | -2 | 100% | 101% | 26% | ▼▼ | 100% | 99% | 114% | 99% | 111% |
| 20250516 | 932 | 935 | 915 | 931 | 10,600 | -1 | 100% | 100% | 461% | ▼▼▼ | 101% | 101% | 115% | 99% | 106% |
| 20250519 | 922 | 931 | 922 | 929 | 2,700 | -2 | 100% | 101% | 25% | ▼▼▼▼ | 100% | 102% | 114% | 99% | 105% |
| 20250520 | 930 | 931 | 926 | 930 | 2,200 | 1 | 100% | 100% | 81% | ▲ | 100% | 103% | 115% | 99% | 105% |
| 20250521 | 922 | 927 | 917 | 926 | 3,700 | -4 | 100% | 100% | 168% | ▼ | 100% | 104% | 116% | 99% | 105% |
| 20250522 | 916 | 921 | 913 | 920 | 8,200 | -6 | 99% | 100% | 222% | ▼▼ | 100% | 103% | 114% | 98% | 102% |
| 20250523 | 925 | 928 | 913 | 928 | 5,200 | 8 | 101% | 100% | 63% | ▲ | 102% | 104% | 0% | 99% | 103% |
| 20250526 | 928 | 945 | 927 | 944 | 5,100 | 16 | 102% | 102% | 98% | ▲▲ | 101% | 103% | 0% | 100% | 105% |
| 20250527 | 942 | 950 | 941 | 950 | 4,400 | 6 | 101% | 101% | 86% | ▲▲▲ | 100% | 103% | 0% | 100% | 105% |
| 20250528 | 947 | 950 | 942 | 950 | 11,100 | 0 | 100% | 100% | 252% | -- | 100% | 105% | 0% | 100% | 105% |
| 20250529 | 955 | 960 | 948 | 951 | 12,800 | 1 | 100% | 100% | 115% | ▲ | 100% | 109% | 0% | 100% | 105% |
| 20250530 | 960 | 966 | 950 | 963 | 15,400 | 12 | 101% | 100% | 120% | ▲▲ | 101% | 110% | 0% | 100% | 106% |
| 20250602 | 963 | 986 | 956 | 973 | 15,700 | 10 | 101% | 101% | 102% | ▲▲▲ | 101% | 109% | 0% | 100% | 107% |
| 20250603 | 973 | 990 | 959 | 980 | 21,800 | 7 | 101% | 101% | 139% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 108% |
| 20250604 | 992 | 1,000 | 971 | 1,000 | 23,600 | 20 | 102% | 101% | 108% | ▲▲▲▲▲ | 104% | 0% | 0% | 100% | 110% |
| 20250605 | 1,010 | 1,050 | 1,008 | 1,050 | 36,200 | 50 | 105% | 104% | 153% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 116% |
| 20250606 | 1,057 | 1,084 | 1,030 | 1,058 | 36,100 | 8 | 101% | 100% | 100% | ▲▲▲▲▲▲▲ | % | % | % | 100% | 116% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 198,400 | 0 | 180,900 | 0 | 17,500 |
| 2025-05-23 | 0 | 196,200 | 0 | 179,200 | 0 | 17,000 |
| 2025-05-16 | 0 | 192,500 | 0 | 175,400 | 0 | 17,100 |
| 2025-05-09 | 0 | 183,200 | 0 | 86,600 | 0 | 96,600 |
| 2025-05-02 | 0 | 182,300 | 0 | 86,800 | 0 | 95,500 |
| 2025-04-25 | 0 | 178,300 | 0 | 84,000 | 0 | 94,300 |
| 2025-04-18 | 0 | 180,000 | 0 | 93,300 | 0 | 86,700 |
| 2025-04-11 | 0 | 168,300 | 0 | 85,500 | 0 | 82,800 |
| 2025-04-04 | 0 | 175,200 | 0 | 90,100 | 0 | 85,100 |
| 2025-03-28 | 0 | 204,000 | 0 | 92,400 | 0 | 111,600 |
| 2025-03-21 | 0 | 207,300 | 0 | 95,600 | 0 | 111,700 |
| 2025-03-14 | 0 | 197,100 | 0 | 96,300 | 0 | 100,800 |
| 2025-03-07 | 0 | 182,800 | 0 | 86,100 | 0 | 96,700 |
| 2025-02-28 | 0 | 181,800 | 0 | 87,100 | 0 | 94,700 |
| 2025-02-21 | 0 | 182,800 | 0 | 86,300 | 0 | 96,500 |
| 2025-02-14 | 0 | 182,300 | 0 | 85,700 | 0 | 96,600 |
| 2025-02-07 | 0 | 185,400 | 0 | 85,100 | 0 | 100,300 |
| 2025-01-31 | 0 | 181,300 | 0 | 80,500 | 0 | 100,800 |
| 2025-01-24 | 0 | 167,800 | 0 | 77,900 | 0 | 89,900 |
| 2025-01-17 | 0 | 168,100 | 0 | 77,800 | 0 | 90,300 |
| 2025-01-10 | 0 | 168,000 | 0 | 77,400 | 0 | 90,600 |
| 2024-12-27 | 0 | 175,400 | 0 | 76,600 | 0 | 98,800 |
| 2024-12-20 | 0 | 176,200 | 0 | 80,600 | 0 | 95,600 |
| 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 |
|---|---|---|---|
| 20250604 | 10:00 | 山王 | 自己株式の取得状況に関するお知らせ |
| 20250507 | 10:00 | 山王 | 自己株式の取得状況に関するお知らせ |
| 20250401 | 10:00 | 山王 | 自己株式の取得状況に関するお知らせ |
| 20250314 | 15:30 | 山王 | 2025年７月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20250314 | 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 |
| 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 | 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 |
| 3441 | 2 | IRライブラリー | 株式会社山王 | 2024-06-14 18:13:50 |