| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 915 | 919 | 912 | 917 | 2,800 | 3 | 100% | 100% | 51% | ▲ | 101% | 101% | 99% | 98% | 102% |
| 20240712 | 912 | 920 | 912 | 919 | 8,300 | 2 | 100% | 101% | 296% | ▲▲ | 100% | 100% | 98% | 99% | 102% |
| 20240716 | 919 | 923 | 917 | 920 | 2,800 | 1 | 100% | 100% | 34% | ▲▲▲ | 100% | 98% | 98% | 100% | 102% |
| 20240717 | 920 | 937 | 916 | 923 | 2,900 | 3 | 100% | 100% | 104% | ▲▲▲▲ | 100% | 98% | 97% | 100% | 102% |
| 20240718 | 924 | 931 | 922 | 925 | 1,400 | 2 | 100% | 100% | 48% | ▲▲▲▲▲ | 100% | 98% | 90% | 100% | 102% |
| 20240719 | 920 | 925 | 918 | 918 | 1,300 | -7 | 99% | 100% | 93% | ▼ | 99% | 100% | 92% | 99% | 102% |
| 20240722 | 913 | 917 | 900 | 905 | 7,400 | -13 | 99% | 99% | 569% | ▼▼ | 100% | 101% | 93% | 98% | 100% |
| 20240723 | 905 | 908 | 905 | 905 | 1,900 | 0 | 100% | 100% | 26% | -- | 99% | 100% | 93% | 98% | 100% |
| 20240724 | 906 | 914 | 900 | 900 | 2,200 | -5 | 99% | 99% | 116% | ▼ | 101% | 100% | 95% | 97% | 100% |
| 20240725 | 891 | 909 | 889 | 898 | 4,300 | -2 | 100% | 101% | 195% | ▼▼ | 101% | 100% | 94% | 97% | 100% |
| 20240726 | 898 | 910 | 896 | 910 | 2,700 | 12 | 101% | 101% | 63% | ▲ | 99% | 99% | 94% | 98% | 101% |
| 20240729 | 910 | 916 | 904 | 905 | 1,600 | -5 | 99% | 99% | 59% | ▼ | 99% | 93% | 95% | 98% | 101% |
| 20240730 | 895 | 902 | 875 | 883 | 11,300 | -22 | 98% | 99% | 706% | ▼▼ | 102% | 85% | 97% | 95% | 100% |
| 20240731 | 877 | 912 | 877 | 894 | 4,200 | 11 | 101% | 102% | 37% | ▲ | 101% | 87% | 96% | 97% | 101% |
| 20240801 | 885 | 903 | 885 | 897 | 1,900 | 3 | 100% | 101% | 45% | ▲▲ | 96% | 89% | 99% | 97% | 102% |
| 20240802 | 865 | 892 | 822 | 832 | 15,500 | -65 | 93% | 96% | 816% | ▼ | 88% | 97% | 106% | 90% | 100% |
| 20240805 | 802 | 803 | 705 | 706 | 17,000 | -126 | 85% | 88% | 110% | ▼▼ | 106% | 111% | 121% | 76% | 100% |
| 20240806 | 708 | 764 | 708 | 749 | 12,800 | 43 | 106% | 106% | 75% | ▲ | 103% | 105% | 114% | 81% | 106% |
| 20240807 | 749 | 781 | 733 | 770 | 5,800 | 21 | 103% | 103% | 45% | ▲▲ | 101% | 106% | 113% | 83% | 109% |
| 20240808 | 755 | 769 | 755 | 764 | 4,900 | -6 | 99% | 101% | 84% | ▼ | 101% | 106% | 111% | 83% | 108% |
| 20240809 | 772 | 793 | 767 | 778 | 4,700 | 14 | 102% | 101% | 96% | ▲ | 99% | 106% | 106% | 84% | 110% |
| 20240813 | 793 | 793 | 776 | 783 | 4,800 | 5 | 101% | 99% | 102% | ▲▲ | 100% | 108% | 107% | 85% | 111% |
| 20240814 | 785 | 791 | 778 | 784 | 5,600 | 1 | 100% | 100% | 117% | ▲▲▲ | 101% | 106% | 106% | 85% | 111% |
| 20240815 | 798 | 804 | 792 | 802 | 5,500 | 18 | 102% | 101% | 98% | ▲▲▲▲ | 101% | 104% | 104% | 87% | 114% |
| 20240816 | 810 | 820 | 800 | 820 | 7,100 | 18 | 102% | 101% | 129% | ▲▲▲▲▲ | 101% | 102% | 102% | 89% | 116% |
| 20240819 | 830 | 841 | 825 | 840 | 5,300 | 20 | 102% | 101% | 75% | ▲▲▲▲▲▲ | 100% | 101% | 100% | 92% | 119% |
| 20240820 | 844 | 845 | 833 | 845 | 7,200 | 5 | 101% | 100% | 136% | ▲▲▲▲▲▲▲ | 102% | 103% | 100% | 93% | 120% |
| 20240821 | 827 | 850 | 820 | 845 | 5,600 | 0 | 100% | 102% | 78% | -- | 99% | 99% | 97% | 93% | 120% |
| 20240822 | 851 | 851 | 842 | 843 | 1,600 | -2 | 100% | 99% | 29% | ▼ | 99% | 98% | 97% | 93% | 119% |
| 20240823 | 855 | 855 | 848 | 848 | 1,700 | 5 | 101% | 99% | 106% | ▲ | 101% | 98% | 96% | 93% | 120% |
| 20240826 | 848 | 854 | 848 | 854 | 5,000 | 6 | 101% | 101% | 294% | ▲▲ | 98% | 98% | 95% | 94% | 121% |
| 20240827 | 854 | 876 | 833 | 840 | 11,200 | -14 | 98% | 98% | 224% | ▼ | 100% | 100% | 96% | 94% | 119% |
| 20240828 | 841 | 849 | 839 | 839 | 5,300 | -1 | 100% | 100% | 47% | ▼▼ | 99% | 100% | 96% | 94% | 119% |
| 20240829 | 841 | 841 | 835 | 835 | 3,800 | -4 | 100% | 99% | 72% | ▼▼▼ | 99% | 98% | 96% | 93% | 118% |
| 20240830 | 840 | 840 | 834 | 834 | 1,700 | -1 | 100% | 99% | 45% | ▼▼▼▼ | 100% | 99% | 95% | 98% | 118% |
| 20240902 | 835 | 839 | 835 | 835 | 2,700 | 1 | 100% | 100% | 159% | ▲ | 100% | 98% | 94% | 98% | 118% |
| 20240903 | 839 | 849 | 836 | 843 | 2,700 | 8 | 101% | 100% | 100% | ▲▲ | 99% | 97% | 95% | 99% | 113% |
| 20240904 | 834 | 845 | 821 | 824 | 7,200 | -19 | 98% | 99% | 267% | ▼ | 100% | 99% | 96% | 96% | 108% |
| 20240905 | 820 | 830 | 820 | 824 | 2,900 | 0 | 100% | 100% | 40% | -- | 99% | 96% | 94% | 96% | 108% |
| 20240906 | 834 | 834 | 825 | 826 | 1,800 | 2 | 100% | 99% | 62% | ▲ | 101% | 100% | 96% | 97% | 106% |
| 20240909 | 805 | 820 | 800 | 811 | 4,300 | -15 | 98% | 101% | 239% | ▼ | 99% | 98% | 94% | 95% | 104% |
| 20240910 | 821 | 821 | 805 | 812 | 1,300 | 1 | 100% | 99% | 30% | ▲ | 98% | 97% | 94% | 95% | 104% |
| 20240911 | 810 | 810 | 796 | 796 | 1,600 | -16 | 98% | 98% | 123% | ▼ | 100% | 97% | 94% | 93% | 100% |
| 20240912 | 800 | 810 | 800 | 800 | 6,000 | 4 | 101% | 100% | 375% | ▲ | 101% | 99% | 91% | 94% | 101% |
| 20240913 | 798 | 825 | 798 | 804 | 16,200 | 4 | 101% | 101% | 270% | ▲▲ | 100% | 100% | 92% | 94% | 101% |
| 20240917 | 789 | 808 | 789 | 789 | 8,200 | -15 | 98% | 100% | 51% | ▼ | 100% | 101% | 94% | 92% | 100% |
| 20240918 | 776 | 792 | 776 | 779 | 6,600 | -10 | 99% | 100% | 80% | ▼▼ | 99% | 99% | 93% | 91% | 100% |
| 20240919 | 782 | 786 | 773 | 777 | 5,700 | -2 | 100% | 99% | 86% | ▼▼▼ | 102% | 99% | 93% | 91% | 100% |
| 20240920 | 778 | 792 | 778 | 791 | 5,300 | 14 | 102% | 102% | 93% | ▲ | 98% | 96% | 91% | 93% | 102% |
| 20240924 | 795 | 795 | 781 | 782 | 5,000 | -9 | 99% | 98% | 94% | ▼ | 99% | 96% | 91% | 92% | 101% |
| 20240925 | 783 | 783 | 768 | 772 | 16,700 | -10 | 99% | 99% | 334% | ▼▼ | 100% | 94% | 0% | 92% | 100% |
| 20240926 | 772 | 773 | 760 | 773 | 3,300 | 1 | 100% | 100% | 20% | ▲ | 100% | 96% | 0% | 92% | 100% |
| 20240927 | 762 | 774 | 758 | 764 | 9,600 | -9 | 99% | 100% | 291% | ▼ | 100% | 97% | 0% | 91% | 100% |
| 20240930 | 749 | 755 | 748 | 748 | 6,600 | -16 | 98% | 100% | 69% | ▼▼ | 97% | 97% | 0% | 89% | 100% |
| 20241001 | 751 | 756 | 722 | 729 | 31,400 | -19 | 97% | 97% | 476% | ▼▼▼ | 100% | 100% | 0% | 86% | 100% |
| 20241002 | 722 | 728 | 721 | 721 | 4,600 | -8 | 99% | 100% | 15% | ▼▼▼▼ | 100% | 99% | 0% | 86% | 100% |
| 20241003 | 729 | 732 | 723 | 728 | 3,000 | 7 | 101% | 100% | 65% | ▲ | 100% | 98% | 0% | 88% | 101% |
| 20241004 | 730 | 732 | 726 | 728 | 1,000 | 0 | 100% | 100% | 33% | -- | 100% | 0% | 0% | 88% | 101% |
| 20241007 | 728 | 734 | 719 | 725 | 9,200 | -3 | 100% | 100% | 920% | ▼ | 100% | 0% | 0% | 88% | 101% |
| 20241008 | 725 | 725 | 718 | 723 | 7,000 | -2 | 100% | 100% | 76% | ▼▼ | 99% | 0% | 0% | 89% | 100% |
| 20241009 | 719 | 723 | 708 | 714 | 8,400 | -9 | 99% | 99% | 120% | ▼▼▼ | % | % | % | 88% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 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 |
|---|---|---|---|
| 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 | 2024-10-09 13:26:46 |
| 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 |