| 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 | 165 | 165 | 163 | 163 | 14,800 | 0 | 100% | 99% | 120% | -- | 100% | 102% | 104% | 99% | 106% |
| 20250311 | 163 | 164 | 161 | 163 | 15,000 | 0 | 100% | 100% | 101% | -- | 101% | 101% | 104% | 99% | 106% |
| 20250312 | 164 | 165 | 163 | 165 | 15,800 | 2 | 101% | 101% | 105% | ▲ | 100% | 102% | 98% | 100% | 107% |
| 20250313 | 165 | 166 | 164 | 165 | 11,300 | 0 | 100% | 100% | 72% | -- | 100% | 102% | 98% | 100% | 107% |
| 20250314 | 165 | 166 | 163 | 165 | 17,600 | 0 | 100% | 100% | 156% | -- | 100% | 106% | 97% | 100% | 107% |
| 20250317 | 166 | 166 | 165 | 166 | 23,100 | 1 | 101% | 100% | 131% | ▲ | 100% | 106% | 97% | 100% | 108% |
| 20250318 | 166 | 167 | 166 | 166 | 12,900 | 0 | 100% | 100% | 56% | -- | 100% | 101% | 96% | 100% | 108% |
| 20250319 | 168 | 168 | 166 | 168 | 15,100 | 2 | 101% | 100% | 117% | ▲ | 98% | 101% | 96% | 100% | 109% |
| 20250321 | 168 | 199 | 161 | 165 | 809,200 | -3 | 98% | 98% | 5359% | ▼ | 107% | 103% | 98% | 98% | 106% |
| 20250324 | 165 | 176 | 163 | 176 | 84,100 | 11 | 107% | 107% | 10% | ▲ | 98% | 93% | 94% | 100% | 113% |
| 20250325 | 173 | 188 | 167 | 170 | 363,700 | -6 | 97% | 98% | 432% | ▼ | 99% | 94% | 95% | 97% | 107% |
| 20250326 | 171 | 174 | 169 | 170 | 45,000 | 0 | 100% | 99% | 12% | -- | 97% | 90% | 93% | 97% | 107% |
| 20250327 | 175 | 205 | 166 | 170 | 1,285,200 | 0 | 100% | 97% | 2856% | -- | 99% | 96% | 99% | 97% | 106% |
| 20250328 | 163 | 167 | 161 | 161 | 113,700 | -9 | 95% | 99% | 9% | ▼ | 99% | 95% | 99% | 91% | 101% |
| 20250331 | 163 | 163 | 160 | 161 | 28,800 | 0 | 100% | 99% | 25% | -- | 98% | 91% | 101% | 91% | 100% |
| 20250401 | 161 | 161 | 157 | 157 | 24,600 | -4 | 98% | 98% | 85% | ▼ | 99% | 93% | 103% | 89% | 100% |
| 20250402 | 158 | 160 | 156 | 157 | 15,500 | 0 | 100% | 99% | 63% | -- | 101% | 99% | 105% | 89% | 100% |
| 20250403 | 154 | 156 | 152 | 155 | 40,100 | -2 | 99% | 101% | 259% | ▼ | 95% | 100% | 104% | 88% | 100% |
| 20250404 | 153 | 153 | 145 | 146 | 53,300 | -9 | 94% | 95% | 133% | ▼▼ | 104% | 112% | 113% | 83% | 100% |
| 20250408 | 141 | 147 | 140 | 147 | 24,100 | 1 | 101% | 104% | 45% | ▲ | 101% | 110% | 111% | 84% | 101% |
| 20250409 | 146 | 148 | 142 | 147 | 15,400 | 0 | 100% | 101% | 64% | -- | 101% | 106% | 107% | 84% | 101% |
| 20250410 | 152 | 153 | 148 | 153 | 21,200 | 6 | 104% | 101% | 138% | ▲ | 99% | 106% | 107% | 87% | 105% |
| 20250411 | 152 | 179 | 150 | 151 | 1,627,900 | -2 | 99% | 99% | 7679% | ▼ | 100% | 103% | 103% | 86% | 103% |
| 20250414 | 158 | 163 | 155 | 158 | 101,500 | 7 | 105% | 100% | 6% | ▲ | 101% | 101% | 102% | 90% | 108% |
| 20250415 | 160 | 167 | 160 | 161 | 58,700 | 3 | 102% | 101% | 58% | ▲▲ | 98% | 95% | 100% | 91% | 110% |
| 20250416 | 165 | 167 | 157 | 161 | 45,400 | 0 | 100% | 98% | 77% | -- | 94% | 98% | 102% | 91% | 110% |
| 20250417 | 161 | 164 | 150 | 152 | 50,500 | -9 | 94% | 94% | 111% | ▼ | 105% | 103% | 107% | 86% | 104% |
| 20250418 | 154 | 163 | 154 | 162 | 69,700 | 10 | 107% | 105% | 138% | ▲ | 98% | 99% | 104% | 92% | 111% |
| 20250421 | 160 | 168 | 154 | 157 | 475,500 | -5 | 97% | 98% | 682% | ▼ | 99% | 101% | 108% | 89% | 108% |
| 20250422 | 157 | 165 | 153 | 155 | 235,400 | -2 | 99% | 99% | 50% | ▼▼ | 99% | 101% | 107% | 91% | 106% |
| 20250423 | 158 | 167 | 156 | 157 | 270,600 | 2 | 101% | 99% | 115% | ▲ | 100% | 101% | 107% | 92% | 108% |
| 20250424 | 158 | 159 | 157 | 158 | 12,900 | 1 | 101% | 100% | 5% | ▲▲ | 100% | 100% | 106% | 93% | 108% |
| 20250425 | 159 | 159 | 158 | 159 | 11,800 | 1 | 101% | 100% | 91% | ▲▲▲ | 100% | 101% | 107% | 98% | 109% |
| 20250428 | 158 | 159 | 158 | 158 | 13,800 | -1 | 99% | 100% | 117% | ▼ | 101% | 101% | 107% | 98% | 108% |
| 20250430 | 158 | 159 | 158 | 159 | 10,200 | 1 | 101% | 101% | 74% | ▲ | 101% | 103% | 107% | 98% | 109% |
| 20250501 | 158 | 160 | 158 | 159 | 2,700 | 0 | 100% | 101% | 26% | -- | 99% | 102% | 106% | 98% | 109% |
| 20250502 | 159 | 159 | 158 | 158 | 5,400 | -1 | 99% | 99% | 200% | ▼ | 101% | 103% | 107% | 98% | 108% |
| 20250507 | 158 | 159 | 158 | 159 | 7,400 | 1 | 101% | 101% | 137% | ▲ | 99% | 101% | 104% | 98% | 109% |
| 20250508 | 160 | 160 | 158 | 159 | 5,300 | 0 | 100% | 99% | 72% | -- | 101% | 102% | 104% | 98% | 108% |
| 20250509 | 160 | 163 | 158 | 162 | 19,300 | 3 | 102% | 101% | 364% | ▲ | 100% | 102% | 102% | 100% | 110% |
| 20250512 | 162 | 164 | 161 | 162 | 13,100 | 0 | 100% | 100% | 68% | -- | 100% | 102% | 102% | 100% | 107% |
| 20250513 | 162 | 163 | 161 | 162 | 3,800 | 0 | 100% | 100% | 29% | -- | 99% | 102% | 102% | 100% | 107% |
| 20250514 | 163 | 163 | 161 | 161 | 8,100 | -1 | 99% | 99% | 213% | ▼ | 101% | 105% | 102% | 99% | 106% |
| 20250515 | 161 | 163 | 161 | 163 | 10,200 | 2 | 101% | 101% | 126% | ▲ | 101% | 103% | 100% | 100% | 107% |
| 20250516 | 164 | 166 | 162 | 165 | 31,800 | 2 | 101% | 101% | 312% | ▲▲ | 100% | 99% | 99% | 100% | 109% |
| 20250519 | 165 | 165 | 163 | 165 | 22,700 | 0 | 100% | 100% | 71% | -- | 101% | 99% | 99% | 100% | 109% |
| 20250520 | 165 | 186 | 164 | 166 | 1,157,400 | 1 | 101% | 101% | 5099% | ▲ | 99% | 96% | 96% | 100% | 107% |
| 20250521 | 170 | 170 | 166 | 169 | 42,900 | 3 | 102% | 99% | 4% | ▲▲ | 98% | 99% | 98% | 100% | 109% |
| 20250522 | 167 | 168 | 159 | 164 | 85,200 | -5 | 97% | 98% | 199% | ▼ | 99% | 101% | 99% | 97% | 106% |
| 20250523 | 165 | 165 | 163 | 163 | 18,800 | -1 | 99% | 99% | 22% | ▼▼ | 99% | 99% | 0% | 96% | 104% |
| 20250526 | 165 | 165 | 162 | 164 | 19,600 | 1 | 101% | 99% | 104% | ▲ | 99% | 100% | 0% | 97% | 104% |
| 20250527 | 164 | 170 | 160 | 163 | 153,000 | -1 | 99% | 99% | 781% | ▼ | 101% | 100% | 0% | 96% | 103% |
| 20250528 | 164 | 167 | 163 | 166 | 18,600 | 3 | 102% | 101% | 12% | ▲ | 98% | 97% | 0% | 98% | 105% |
| 20250529 | 167 | 167 | 163 | 163 | 16,800 | -3 | 98% | 98% | 90% | ▼ | 97% | 99% | 0% | 96% | 103% |
| 20250530 | 164 | 165 | 159 | 159 | 51,200 | -4 | 98% | 97% | 305% | ▼▼ | 103% | 102% | 0% | 94% | 101% |
| 20250602 | 160 | 164 | 160 | 164 | 24,900 | 5 | 103% | 103% | 49% | ▲ | 98% | 99% | 0% | 97% | 104% |
| 20250603 | 165 | 165 | 160 | 161 | 34,100 | -3 | 98% | 98% | 137% | ▼ | 101% | 0% | 0% | 95% | 101% |
| 20250604 | 161 | 164 | 161 | 162 | 16,800 | 1 | 101% | 101% | 49% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20250605 | 162 | 163 | 161 | 162 | 14,700 | 0 | 100% | 100% | 88% | -- | 101% | 0% | 0% | 96% | 102% |
| 20250606 | 161 | 163 | 161 | 163 | 4,800 | 1 | 101% | 101% | 33% | ▲ | % | % | % | 96% | 103% |
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 | 158,800 | 0 | 31,100 | 0 | 127,700 |
| 2025-05-23 | 0 | 147,500 | 0 | 31,300 | 0 | 116,200 |
| 2025-05-16 | 0 | 122,100 | 0 | 28,400 | 0 | 93,700 |
| 2025-05-09 | 0 | 119,800 | 0 | 26,400 | 0 | 93,400 |
| 2025-05-02 | 0 | 121,600 | 0 | 27,200 | 0 | 94,400 |
| 2025-04-25 | 0 | 122,900 | 0 | 25,500 | 0 | 97,400 |
| 2025-04-18 | 0 | 119,300 | 0 | 25,600 | 0 | 93,700 |
| 2025-04-11 | 0 | 141,800 | 0 | 26,300 | 0 | 115,500 |
| 2025-04-04 | 0 | 149,800 | 0 | 38,700 | 0 | 111,100 |
| 2025-03-28 | 0 | 181,100 | 0 | 47,500 | 0 | 133,600 |
| 2025-03-21 | 0 | 108,400 | 0 | 44,400 | 0 | 64,000 |
| 2025-03-14 | 0 | 81,400 | 0 | 43,000 | 0 | 38,400 |
| 2025-03-07 | 0 | 87,100 | 0 | 43,600 | 0 | 43,500 |
| 2025-02-28 | 0 | 96,600 | 0 | 53,700 | 0 | 42,900 |
| 2025-02-21 | 0 | 94,500 | 0 | 53,000 | 0 | 41,500 |
| 2025-02-14 | 0 | 110,700 | 0 | 52,600 | 0 | 58,100 |
| 2025-02-07 | 0 | 111,100 | 0 | 53,000 | 0 | 58,100 |
| 2025-01-31 | 0 | 114,300 | 0 | 53,100 | 0 | 61,200 |
| 2025-01-24 | 0 | 90,700 | 0 | 45,000 | 0 | 45,700 |
| 2025-01-17 | 0 | 105,000 | 0 | 44,800 | 0 | 60,200 |
| 2025-01-10 | 0 | 108,200 | 0 | 45,200 | 0 | 63,000 |
| 2024-12-27 | 0 | 110,400 | 0 | 45,600 | 0 | 64,800 |
| 2024-12-20 | 0 | 108,300 | 0 | 41,400 | 0 | 66,900 |
| 2024-12-13 | 0 | 109,000 | 0 | 41,700 | 0 | 67,300 |
| 2024-12-06 | 0 | 108,000 | 0 | 41,100 | 0 | 66,900 |
| 2024-11-29 | 0 | 105,700 | 0 | 41,300 | 0 | 64,400 |
| 2024-11-22 | 0 | 103,600 | 0 | 41,000 | 0 | 62,600 |
| 2024-11-15 | 0 | 98,200 | 0 | 41,100 | 0 | 57,100 |
| 2024-11-08 | 0 | 98,400 | 0 | 40,800 | 0 | 57,600 |
| 2024-11-01 | 0 | 98,200 | 0 | 40,800 | 0 | 57,400 |
| 2024-10-25 | 0 | 99,600 | 0 | 41,300 | 0 | 58,300 |
| 2024-10-18 | 0 | 100,300 | 0 | 40,900 | 0 | 59,400 |
| 2024-10-11 | 0 | 103,900 | 0 | 43,100 | 0 | 60,800 |
| 2024-10-04 | 0 | 104,400 | 0 | 42,700 | 0 | 61,700 |
| 2024-09-27 | 0 | 105,100 | 0 | 42,800 | 0 | 62,300 |
| 2024-09-20 | 0 | 110,400 | 0 | 40,700 | 0 | 69,700 |
| 2024-09-13 | 0 | 108,100 | 0 | 43,400 | 0 | 64,700 |
| 2024-09-06 | 0 | 130,800 | 0 | 43,000 | 0 | 87,800 |
| 2024-08-30 | 0 | 142,200 | 0 | 44,700 | 0 | 97,500 |
| 2024-08-23 | 0 | 153,000 | 0 | 56,300 | 0 | 96,700 |
| 2024-08-16 | 0 | 150,500 | 0 | 60,400 | 0 | 90,100 |
| 2024-08-09 | 0 | 147,100 | 0 | 60,000 | 0 | 87,100 |
| 2024-08-02 | 0 | 213,300 | 0 | 75,000 | 0 | 138,300 |
| 2024-07-26 | 0 | 222,500 | 0 | 79,600 | 0 | 142,900 |
| 2024-07-19 | 0 | 190,700 | 0 | 76,700 | 0 | 114,000 |
| 2024-07-12 | 0 | 187,000 | 0 | 73,600 | 0 | 113,400 |
| 2024-07-05 | 0 | 184,400 | 0 | 79,800 | 0 | 104,600 |
| 2024-06-28 | 0 | 185,900 | 0 | 84,700 | 0 | 101,200 |
| 2024-06-21 | 0 | 177,300 | 0 | 84,700 | 0 | 92,600 |
| 2024-06-14 | 0 | 185,800 | 0 | 87,000 | 0 | 98,800 |
| 2024-06-07 | 0 | 191,000 | 0 | 90,800 | 0 | 100,200 |
| 2024-05-31 | 0 | 191,000 | 0 | 87,700 | 0 | 103,300 |
| 2024-05-24 | 0 | 190,300 | 0 | 86,800 | 0 | 103,500 |
| 2024-05-17 | 0 | 185,100 | 0 | 73,400 | 0 | 111,700 |
| 2024-05-10 | 0 | 225,500 | 0 | 63,000 | 0 | 162,500 |
| 2024-05-02 | 0 | 210,700 | 0 | 63,700 | 0 | 147,000 |
| 2024-04-26 | 0 | 193,500 | 0 | 59,200 | 0 | 134,300 |
| 2024-04-19 | 0 | 209,900 | 0 | 58,000 | 0 | 151,900 |
| 2024-04-12 | 0 | 236,600 | 0 | 54,500 | 0 | 182,100 |
| 2024-04-05 | 0 | 203,800 | 0 | 65,300 | 0 | 138,500 |
| 2024-03-29 | 0 | 248,500 | 0 | 97,200 | 0 | 151,300 |
| 2024-03-22 | 0 | 309,900 | 0 | 81,000 | 0 | 228,900 |
| 2024-03-15 | 0 | 367,600 | 0 | 146,300 | 0 | 221,300 |
| 2024-03-08 | 0 | 144,000 | 0 | 52,800 | 0 | 91,200 |
| 2024-03-01 | 0 | 148,600 | 0 | 55,300 | 0 | 93,300 |
| 2024-02-22 | 0 | 180,400 | 0 | 83,800 | 0 | 96,600 |
| 2024-02-16 | 0 | 197,200 | 0 | 98,200 | 0 | 99,000 |
| 2024-02-09 | 0 | 231,700 | 0 | 60,100 | 0 | 171,600 |
| 2024-02-02 | 0 | 227,200 | 0 | 55,300 | 0 | 171,900 |
| 2024-01-26 | 0 | 235,300 | 0 | 63,000 | 0 | 172,300 |
| 2024-01-19 | 0 | 234,300 | 0 | 58,800 | 0 | 175,500 |
| 2024-01-12 | 0 | 242,000 | 0 | 62,700 | 0 | 179,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250605 | 15:30 | 山喜 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20250515 | 15:30 | 山喜 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250515 | 15:30 | 山喜 | 剰余金の配当に関するお知らせ |
| 20250515 | 15:30 | 山喜 | 新任取締役候補、補欠の新任取締役（監査等委員）の決定に関するお知らせ |
| 20250514 | 15:30 | 山喜 | 連結業績予想の修正に関するお知らせ |
| 20250220 | 15:30 | 山喜 | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20250130 | 16:30 | 山喜 | 組織改正・執行役員選任・幹部人事に関するお知らせ |
| 20241114 | 15:30 | 山喜 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 15:30 | 山喜 | 海外連結子会社の生産事業再編による特別損失計上見込み（連結）に関するお知らせ |
| 20240809 | 15:30 | 山喜 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | 山喜 | 営業外収益（為替差益）および特別利益（負ののれん発生益）の計上に関するお知らせ |
| 20240524 | 15:30 | 山喜 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240515 | 15:30 | 山喜 | 2024年３月期 決算短信［日本基準］（連結） |
| 20240515 | 15:30 | 山喜 | その他資本剰余金の利益剰余金への振替に関するお知らせ |
| 20240515 | 15:30 | 山喜 | 剰余金の配当（復配）に関するお知らせ |
| 20240514 | 15:30 | 山喜 | 繰延税金資産、特別損失(棚卸資産評価損)の計上および業績予想の修正に関するお知らせ |
| 20240327 | 15:30 | 山喜 | 組織改正、執行役員の選任及び幹部人事に関するお知らせ |
| 20240213 | 15:30 | 山喜 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3598 | 1 | 山喜株式会社 | 2025-06-08 02:27:54 |
| 3598 | 2 | 2025.06.05IRニュース 『第73期通期報告書』を掲載しました[PDF1.1M] | 2025-06-05 19:31:25 |
| 3598 | 2 | 2025.06.05IRニュース 第73回定時株主総会招集ご通知の交付書面に記載しない事項（インターネット開示事項）について[PDF1.6M] | 2025-06-05 19:31:24 |
| 3598 | 2 | 2025.06.05IRニュース 第73回定時株主総会招集ご通知について[PDF1.9M] | 2025-06-05 19:31:23 |
| 3598 | 2 | 2025.06.04IRニュース 有価証券報告書の提出予定日に関するお知らせ[PDF35K] | 2025-06-04 21:30:49 |
| 3598 | 2 | 2025.05.15IRニュース 新任取締役候補、補欠の新任取締役(監査等委員)の決定に関するお知らせ[PDF54KB] | 2025-05-16 14:30:22 |
| 3598 | 2 | 2025.05.15IRニュース 剰余金の配当に関するお知らせ[PDF45KB] | 2025-05-16 14:30:21 |
| 3598 | 2 | 2025.05.15IRニュース 2025年３月期 決算短信［日本基準］（連結）[PDF446KB] | 2025-05-16 14:30:19 |
| 3598 | 2 | 2025.05.15IRニュース 連結業績予想の修正に関するお知らせ[PDF50K] | 2025-05-15 16:31:02 |
| 3598 | 2 | 2025.02.20IRニュース 固定資産の譲渡及び特別利益の計上に関するお知らせ[PDF60.7K] | 2025-02-21 18:31:01 |