| 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 | 185 | 185 | 180 | 182 | 98,100 | -2 | 99% | 98% | 46% | ▼ | 98% | 99% | 90% | 99% | 108% |
| 20240726 | 183 | 184 | 180 | 180 | 28,000 | -2 | 99% | 98% | 29% | ▼▼ | 101% | 99% | 93% | 98% | 107% |
| 20240729 | 180 | 182 | 179 | 181 | 18,400 | 1 | 101% | 101% | 66% | ▲ | 100% | 94% | 93% | 98% | 108% |
| 20240730 | 179 | 182 | 178 | 179 | 6,100 | -2 | 99% | 100% | 33% | ▼ | 101% | 86% | 93% | 97% | 107% |
| 20240731 | 180 | 182 | 179 | 182 | 15,300 | 3 | 102% | 101% | 251% | ▲ | 99% | 86% | 93% | 99% | 108% |
| 20240801 | 180 | 183 | 179 | 179 | 10,400 | -3 | 98% | 99% | 68% | ▼ | 96% | 89% | 95% | 97% | 106% |
| 20240802 | 176 | 176 | 167 | 169 | 63,100 | -10 | 94% | 96% | 607% | ▼▼ | 87% | 98% | 105% | 92% | 100% |
| 20240805 | 160 | 161 | 139 | 139 | 164,000 | -30 | 82% | 87% | 260% | ▼▼▼ | 101% | 102% | 110% | 76% | 100% |
| 20240806 | 154 | 157 | 152 | 155 | 46,100 | 16 | 112% | 101% | 28% | ▲ | 102% | 103% | 112% | 84% | 112% |
| 20240807 | 151 | 158 | 151 | 154 | 53,000 | -1 | 99% | 102% | 115% | ▼ | 102% | 101% | 110% | 84% | 111% |
| 20240808 | 154 | 160 | 154 | 157 | 14,400 | 3 | 102% | 102% | 27% | ▲ | 98% | 99% | 106% | 85% | 113% |
| 20240809 | 160 | 160 | 154 | 157 | 19,400 | 0 | 100% | 98% | 135% | -- | 101% | 103% | 110% | 85% | 113% |
| 20240813 | 154 | 157 | 154 | 155 | 18,700 | -2 | 99% | 101% | 96% | ▼ | 97% | 104% | 107% | 84% | 112% |
| 20240814 | 158 | 158 | 147 | 153 | 89,200 | -2 | 99% | 97% | 477% | ▼▼ | 102% | 107% | 110% | 83% | 110% |
| 20240815 | 153 | 156 | 152 | 156 | 14,700 | 3 | 102% | 102% | 16% | ▲ | 101% | 105% | 108% | 85% | 112% |
| 20240816 | 157 | 159 | 156 | 158 | 21,200 | 2 | 101% | 101% | 144% | ▲▲ | 100% | 104% | 106% | 86% | 114% |
| 20240819 | 159 | 160 | 158 | 159 | 6,300 | 1 | 101% | 100% | 30% | ▲▲▲ | 103% | 104% | 106% | 86% | 114% |
| 20240820 | 160 | 164 | 160 | 164 | 12,400 | 5 | 103% | 103% | 197% | ▲▲▲▲ | 101% | 102% | 102% | 89% | 118% |
| 20240821 | 163 | 164 | 163 | 164 | 4,200 | 0 | 100% | 101% | 34% | -- | 100% | 101% | 101% | 89% | 118% |
| 20240822 | 165 | 165 | 163 | 165 | 8,700 | 1 | 101% | 100% | 207% | ▲ | 101% | 102% | 103% | 91% | 119% |
| 20240823 | 163 | 168 | 162 | 165 | 24,200 | 0 | 100% | 101% | 278% | -- | 100% | 100% | 101% | 91% | 119% |
| 20240826 | 167 | 167 | 165 | 167 | 7,200 | 2 | 101% | 100% | 30% | ▲ | 99% | 101% | 101% | 92% | 120% |
| 20240827 | 167 | 167 | 165 | 165 | 6,200 | -2 | 99% | 99% | 86% | ▼ | 101% | 102% | 102% | 91% | 119% |
| 20240828 | 166 | 167 | 166 | 167 | 10,400 | 2 | 101% | 101% | 168% | ▲ | 100% | 101% | 102% | 92% | 120% |
| 20240829 | 167 | 168 | 165 | 167 | 12,400 | 0 | 100% | 100% | 119% | -- | 100% | 100% | 102% | 93% | 120% |
| 20240830 | 167 | 168 | 166 | 167 | 13,800 | 0 | 100% | 100% | 111% | -- | 101% | 100% | 102% | 99% | 120% |
| 20240902 | 167 | 170 | 167 | 168 | 14,100 | 1 | 101% | 101% | 102% | ▲ | 101% | 99% | 101% | 100% | 121% |
| 20240903 | 168 | 170 | 167 | 169 | 9,900 | 1 | 101% | 101% | 70% | ▲▲ | 100% | 99% | 102% | 100% | 110% |
| 20240904 | 167 | 168 | 166 | 167 | 17,800 | -2 | 99% | 100% | 180% | ▼ | 100% | 99% | 102% | 99% | 109% |
| 20240905 | 167 | 167 | 166 | 167 | 4,800 | 0 | 100% | 100% | 27% | -- | 99% | 99% | 101% | 99% | 109% |
| 20240906 | 168 | 169 | 166 | 167 | 7,500 | 0 | 100% | 99% | 156% | -- | 100% | 101% | 103% | 99% | 109% |
| 20240909 | 165 | 167 | 165 | 165 | 13,400 | -2 | 99% | 100% | 179% | ▼ | 100% | 101% | 102% | 98% | 108% |
| 20240910 | 166 | 166 | 165 | 166 | 8,400 | 1 | 101% | 100% | 63% | ▲ | 99% | 99% | 98% | 98% | 108% |
| 20240911 | 168 | 168 | 164 | 166 | 19,500 | 0 | 100% | 99% | 232% | -- | 100% | 100% | 98% | 98% | 106% |
| 20240912 | 167 | 167 | 165 | 167 | 6,200 | 1 | 101% | 100% | 32% | ▲ | 100% | 101% | 98% | 99% | 106% |
| 20240913 | 167 | 168 | 166 | 167 | 9,500 | 0 | 100% | 100% | 153% | -- | 99% | 101% | 98% | 99% | 105% |
| 20240917 | 167 | 167 | 166 | 166 | 12,500 | -1 | 99% | 99% | 132% | ▼ | 100% | 101% | 98% | 98% | 101% |
| 20240918 | 167 | 167 | 166 | 167 | 2,600 | 1 | 101% | 100% | 21% | ▲ | 100% | 102% | 98% | 99% | 102% |
| 20240919 | 167 | 168 | 167 | 167 | 5,300 | 0 | 100% | 100% | 204% | -- | 101% | 102% | 98% | 99% | 101% |
| 20240920 | 167 | 168 | 166 | 168 | 7,800 | 1 | 101% | 101% | 147% | ▲ | 101% | 98% | 97% | 99% | 102% |
| 20240924 | 168 | 169 | 167 | 169 | 16,900 | 1 | 101% | 101% | 217% | ▲▲ | 99% | 97% | 96% | 100% | 102% |
| 20240925 | 169 | 170 | 166 | 167 | 27,000 | -2 | 99% | 99% | 160% | ▼ | 100% | 96% | 95% | 99% | 101% |
| 20240926 | 170 | 171 | 168 | 170 | 35,700 | 3 | 102% | 100% | 132% | ▲ | 102% | 101% | 100% | 100% | 103% |
| 20240927 | 162 | 166 | 162 | 165 | 21,300 | -5 | 97% | 102% | 60% | ▼ | 99% | 99% | 98% | 97% | 100% |
| 20240930 | 165 | 165 | 162 | 163 | 15,400 | -2 | 99% | 99% | 72% | ▼▼ | 99% | 99% | 98% | 96% | 100% |
| 20241001 | 165 | 166 | 164 | 164 | 5,400 | 1 | 101% | 99% | 35% | ▲ | 101% | 99% | 99% | 96% | 101% |
| 20241002 | 163 | 164 | 163 | 164 | 8,100 | 0 | 100% | 101% | 150% | -- | 99% | 99% | 99% | 96% | 101% |
| 20241003 | 164 | 165 | 163 | 163 | 4,800 | -1 | 99% | 99% | 59% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241004 | 163 | 164 | 163 | 163 | 2,900 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 99% | 96% | 100% |
| 20241007 | 162 | 163 | 161 | 162 | 14,500 | -1 | 99% | 100% | 500% | ▼ | 101% | 101% | 0% | 95% | 100% |
| 20241008 | 161 | 162 | 161 | 162 | 4,200 | 0 | 100% | 101% | 29% | -- | 101% | 99% | 0% | 95% | 100% |
| 20241009 | 162 | 163 | 161 | 163 | 2,900 | 1 | 101% | 101% | 69% | ▲ | 99% | 99% | 0% | 96% | 101% |
| 20241010 | 163 | 163 | 161 | 162 | 2,800 | -1 | 99% | 99% | 97% | ▼ | 99% | 99% | 0% | 95% | 100% |
| 20241011 | 163 | 163 | 162 | 162 | 3,700 | 0 | 100% | 99% | 132% | -- | 99% | 99% | 0% | 95% | 100% |
| 20241015 | 163 | 163 | 160 | 161 | 14,600 | -1 | 99% | 99% | 395% | ▼ | 99% | 99% | 0% | 95% | 100% |
| 20241016 | 162 | 162 | 160 | 160 | 6,400 | -1 | 99% | 99% | 44% | ▼▼ | 101% | 100% | 0% | 94% | 100% |
| 20241017 | 160 | 162 | 160 | 162 | 5,500 | 2 | 101% | 101% | 86% | ▲ | 101% | 0% | 0% | 95% | 101% |
| 20241018 | 161 | 162 | 161 | 162 | 2,800 | 0 | 100% | 101% | 51% | -- | 101% | 0% | 0% | 95% | 101% |
| 20241021 | 160 | 162 | 160 | 161 | 4,800 | -1 | 99% | 101% | 171% | ▼ | 99% | 0% | 0% | 95% | 101% |
| 20241022 | 161 | 162 | 159 | 160 | 16,900 | -1 | 99% | 99% | 352% | ▼▼ | % | % | % | 94% | 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 | 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 |
|---|---|---|---|
| 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 | ワイシャツ・Yシャツ・ドレスシャツの山喜株式会社 | 2024-10-23 08:29:35 |
| 3598 | 2 | 2024.08.09IRニュース 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[PDF56K] | 2024-08-20 19:39:43 |
| 3598 | 2 | 2024.08.09IRニュース 第73期（2025年3月期）第１四半期決算短信を掲載しました[PDF315K] | 2024-08-20 19:39:41 |
| 3598 | 2 | 2023.07.19IRニュース 72期有価証券報告書を掲載しました[PDF1.1MB] | 2024-07-19 15:32:43 |
| 3598 | 2 | 2024.06.27IRニュース 第72回定時株主総会決議ご通知について[PDF80.9K] | 2024-07-03 15:30:02 |
| 3598 | 2 | 2024.06.21IRニュース 第72回定時株主総会招集ご通知（交付書面に記載しない事項）一部訂正について[PDF163.6K] | 2024-06-22 00:42:22 |
| 3598 | 2 | 株主情報｜IR情報｜ワイシャツ・Yシャツ・ドレスシャツの山喜株式会社 | 2024-06-21 13:31:52 |
| 3598 | 2 | 2014.07.30IRニュースCHOYA(株)事業の一部譲受および子会社等の異動を伴う株式の取得について[PDF16K] | 2024-06-18 14:46:48 |
| 3598 | 2 | 2015.02.06IRニュース 当社の筆頭株主(代表取締役社長 宮本惠史)による当社第3回新株予約権の権利行使に関するお知らせ[PDF58K] | 2024-06-18 14:46:47 |
| 3598 | 2 | 2015.02.18IRニュース ライツ・オファリングにより発行される当社第3回新株予約権の権利行使結果(確定)に関するお知らせ[PDF89K] | 2024-06-18 14:46:46 |