| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,809 | 1,830 | 1,800 | 1,823 | 24,500 | 15 | 101% | 101% | 209% | ▲ | 100% | 106% | 105% | 93% | 101% |
| 20250121 | 1,823 | 1,825 | 1,800 | 1,822 | 8,300 | -1 | 100% | 100% | 34% | ▼ | 100% | 108% | 105% | 92% | 101% |
| 20250122 | 1,831 | 1,871 | 1,830 | 1,836 | 18,700 | 14 | 101% | 100% | 225% | ▲ | 101% | 108% | 102% | 93% | 102% |
| 20250123 | 1,836 | 1,872 | 1,836 | 1,854 | 9,900 | 18 | 101% | 101% | 53% | ▲▲ | 101% | 105% | 98% | 94% | 103% |
| 20250124 | 1,871 | 1,909 | 1,863 | 1,890 | 13,800 | 36 | 102% | 101% | 139% | ▲▲▲ | 101% | 103% | 95% | 96% | 105% |
| 20250127 | 1,918 | 1,951 | 1,903 | 1,933 | 20,700 | 43 | 102% | 101% | 150% | ▲▲▲▲ | 102% | 99% | 94% | 98% | 107% |
| 20250128 | 1,933 | 1,983 | 1,933 | 1,974 | 19,400 | 41 | 102% | 102% | 94% | ▲▲▲▲▲ | 99% | 96% | 92% | 100% | 109% |
| 20250129 | 1,979 | 1,988 | 1,950 | 1,950 | 19,100 | -24 | 99% | 99% | 98% | ▼ | 101% | 99% | 93% | 99% | 108% |
| 20250130 | 1,950 | 1,970 | 1,921 | 1,970 | 16,600 | 20 | 101% | 101% | 87% | ▲ | 98% | 99% | 91% | 100% | 109% |
| 20250131 | 1,950 | 1,950 | 1,918 | 1,918 | 13,500 | -52 | 97% | 98% | 81% | ▼ | 99% | 98% | 94% | 97% | 106% |
| 20250203 | 1,901 | 1,937 | 1,882 | 1,885 | 23,700 | -33 | 98% | 99% | 176% | ▼▼ | 99% | 95% | 93% | 95% | 104% |
| 20250204 | 1,914 | 1,918 | 1,896 | 1,896 | 12,300 | 11 | 101% | 99% | 52% | ▲ | 100% | 95% | 93% | 96% | 105% |
| 20250205 | 1,914 | 1,924 | 1,901 | 1,923 | 13,300 | 27 | 101% | 100% | 108% | ▲▲ | 97% | 95% | 92% | 97% | 106% |
| 20250206 | 1,928 | 1,987 | 1,830 | 1,867 | 83,900 | -56 | 97% | 97% | 631% | ▼ | 97% | 97% | 94% | 95% | 103% |
| 20250207 | 1,875 | 1,875 | 1,826 | 1,826 | 22,000 | -41 | 98% | 97% | 26% | ▼▼ | 100% | 99% | 97% | 93% | 101% |
| 20250210 | 1,823 | 1,845 | 1,815 | 1,826 | 16,400 | 0 | 100% | 100% | 75% | -- | 99% | 97% | 97% | 93% | 101% |
| 20250212 | 1,835 | 1,835 | 1,814 | 1,814 | 13,900 | -12 | 99% | 99% | 85% | ▼ | 100% | 98% | 97% | 92% | 100% |
| 20250213 | 1,822 | 1,839 | 1,819 | 1,822 | 9,500 | 8 | 100% | 100% | 68% | ▲ | 98% | 96% | 96% | 92% | 101% |
| 20250214 | 1,836 | 1,836 | 1,807 | 1,807 | 18,100 | -15 | 99% | 98% | 191% | ▼ | 98% | 96% | 98% | 92% | 100% |
| 20250217 | 1,819 | 1,819 | 1,777 | 1,783 | 26,300 | -24 | 99% | 98% | 145% | ▼▼ | 100% | 96% | 100% | 90% | 100% |
| 20250218 | 1,783 | 1,791 | 1,768 | 1,782 | 12,600 | -1 | 100% | 100% | 48% | ▼▼▼ | 99% | 98% | 100% | 90% | 100% |
| 20250219 | 1,780 | 1,793 | 1,768 | 1,768 | 11,800 | -14 | 99% | 99% | 94% | ▼▼▼▼ | 99% | 99% | 101% | 90% | 100% |
| 20250220 | 1,768 | 1,775 | 1,753 | 1,755 | 12,800 | -13 | 99% | 99% | 108% | ▼▼▼▼▼ | 99% | 102% | 103% | 89% | 100% |
| 20250225 | 1,730 | 1,731 | 1,713 | 1,720 | 15,000 | -35 | 98% | 99% | 117% | ▼▼▼▼▼▼ | 100% | 103% | 106% | 87% | 100% |
| 20250226 | 1,720 | 1,721 | 1,696 | 1,716 | 18,700 | -4 | 100% | 100% | 125% | ▼▼▼▼▼▼▼ | 102% | 103% | 107% | 87% | 100% |
| 20250227 | 1,713 | 1,745 | 1,709 | 1,745 | 10,600 | 29 | 102% | 102% | 57% | ▲ | 98% | 101% | 105% | 88% | 102% |
| 20250228 | 1,751 | 1,751 | 1,712 | 1,719 | 15,200 | -26 | 99% | 98% | 143% | ▼ | 101% | 100% | 105% | 87% | 100% |
| 20250303 | 1,749 | 1,765 | 1,733 | 1,765 | 10,600 | 46 | 103% | 101% | 70% | ▲ | 101% | 99% | 105% | 90% | 103% |
| 20250304 | 1,753 | 1,771 | 1,733 | 1,771 | 15,500 | 6 | 100% | 101% | 146% | ▲▲ | 100% | 99% | 104% | 92% | 103% |
| 20250305 | 1,765 | 1,773 | 1,750 | 1,767 | 17,800 | -4 | 100% | 100% | 115% | ▼ | 98% | 97% | 103% | 92% | 103% |
| 20250306 | 1,777 | 1,788 | 1,740 | 1,749 | 15,600 | -18 | 99% | 98% | 88% | ▼▼ | 99% | 99% | 105% | 91% | 102% |
| 20250307 | 1,749 | 1,762 | 1,724 | 1,739 | 11,700 | -10 | 99% | 99% | 75% | ▼▼▼ | 100% | 100% | 106% | 90% | 101% |
| 20250310 | 1,739 | 1,747 | 1,733 | 1,739 | 5,800 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 106% | 93% | 101% |
| 20250311 | 1,730 | 1,730 | 1,711 | 1,729 | 17,600 | -10 | 99% | 100% | 303% | ▼ | 100% | 103% | 106% | 95% | 101% |
| 20250312 | 1,730 | 1,739 | 1,723 | 1,724 | 12,900 | -5 | 100% | 100% | 73% | ▼▼ | 99% | 102% | 102% | 94% | 100% |
| 20250313 | 1,750 | 1,750 | 1,726 | 1,732 | 8,300 | 8 | 100% | 99% | 64% | ▲ | 101% | 103% | 101% | 95% | 101% |
| 20250314 | 1,718 | 1,733 | 1,718 | 1,730 | 21,500 | -2 | 100% | 101% | 259% | ▼ | 100% | 102% | 100% | 95% | 101% |
| 20250317 | 1,737 | 1,740 | 1,730 | 1,731 | 11,900 | 1 | 100% | 100% | 55% | ▲ | 102% | 103% | 97% | 96% | 101% |
| 20250318 | 1,742 | 1,792 | 1,742 | 1,780 | 28,900 | 49 | 103% | 102% | 243% | ▲▲ | 100% | 102% | 93% | 100% | 104% |
| 20250319 | 1,780 | 1,782 | 1,764 | 1,773 | 14,900 | -7 | 100% | 100% | 52% | ▼ | 100% | 103% | 94% | 99% | 103% |
| 20250321 | 1,776 | 1,785 | 1,772 | 1,778 | 20,500 | 5 | 100% | 100% | 138% | ▲ | 99% | 103% | 93% | 100% | 104% |
| 20250324 | 1,790 | 1,802 | 1,778 | 1,778 | 13,800 | 0 | 100% | 99% | 67% | -- | 100% | 99% | 93% | 100% | 104% |
| 20250325 | 1,796 | 1,800 | 1,775 | 1,792 | 19,500 | 14 | 101% | 100% | 141% | ▲ | 101% | 97% | 93% | 100% | 104% |
| 20250326 | 1,801 | 1,824 | 1,781 | 1,818 | 41,700 | 26 | 101% | 101% | 214% | ▲▲ | 101% | 96% | 92% | 100% | 106% |
| 20250327 | 1,808 | 1,835 | 1,808 | 1,835 | 31,500 | 17 | 101% | 101% | 76% | ▲▲▲ | 99% | 94% | 93% | 100% | 107% |
| 20250328 | 1,797 | 1,805 | 1,780 | 1,786 | 20,500 | -49 | 97% | 99% | 65% | ▼ | 98% | 92% | 94% | 97% | 104% |
| 20250331 | 1,781 | 1,781 | 1,740 | 1,742 | 30,600 | -44 | 98% | 98% | 149% | ▼▼ | 99% | 89% | 96% | 95% | 101% |
| 20250401 | 1,742 | 1,757 | 1,730 | 1,732 | 17,900 | -10 | 99% | 99% | 58% | ▼▼▼ | 98% | 88% | 96% | 94% | 100% |
| 20250402 | 1,732 | 1,737 | 1,694 | 1,698 | 40,500 | -34 | 98% | 98% | 226% | ▼▼▼▼ | 99% | 98% | 101% | 93% | 100% |
| 20250403 | 1,658 | 1,663 | 1,637 | 1,644 | 28,200 | -54 | 97% | 99% | 70% | ▼▼▼▼▼ | 96% | 102% | 0% | 90% | 100% |
| 20250404 | 1,613 | 1,616 | 1,511 | 1,552 | 56,500 | -92 | 94% | 96% | 200% | ▼▼▼▼▼▼ | 102% | 109% | 0% | 85% | 100% |
| 20250408 | 1,509 | 1,553 | 1,509 | 1,532 | 33,700 | -20 | 99% | 102% | 60% | ▼▼▼▼▼▼▼ | 101% | 111% | 0% | 83% | 100% |
| 20250409 | 1,497 | 1,563 | 1,450 | 1,515 | 33,200 | -17 | 99% | 101% | 99% | ▼▼▼▼▼▼▼▼ | 98% | 101% | 0% | 83% | 100% |
| 20250410 | 1,650 | 1,650 | 1,581 | 1,619 | 36,900 | 104 | 107% | 98% | 111% | ▲ | 103% | 102% | 0% | 88% | 107% |
| 20250411 | 1,596 | 1,648 | 1,572 | 1,648 | 21,100 | 29 | 102% | 103% | 57% | ▲▲ | 100% | 101% | 0% | 90% | 109% |
| 20250414 | 1,648 | 1,669 | 1,626 | 1,641 | 17,500 | -7 | 100% | 100% | 83% | ▼ | 100% | 100% | 0% | 89% | 108% |
| 20250415 | 1,661 | 1,671 | 1,643 | 1,661 | 9,900 | 20 | 101% | 100% | 57% | ▲ | 98% | 0% | 0% | 91% | 110% |
| 20250416 | 1,660 | 1,660 | 1,609 | 1,623 | 17,100 | -38 | 98% | 98% | 173% | ▼ | 101% | 0% | 0% | 88% | 107% |
| 20250417 | 1,610 | 1,631 | 1,610 | 1,629 | 8,100 | 6 | 100% | 101% | 47% | ▲ | 102% | 0% | 0% | 89% | 108% |
| 20250418 | 1,630 | 1,670 | 1,627 | 1,667 | 7,600 | 38 | 102% | 102% | 94% | ▲▲ | % | % | % | 91% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,100 | 114,600 | 600 | 47,200 | 500 | 67,400 |
| 2025-04-04 | 300 | 157,300 | 0 | 91,100 | 300 | 66,200 |
| 2025-03-28 | 1,100 | 140,500 | 0 | 88,000 | 1,100 | 52,500 |
| 2025-03-21 | 4,300 | 138,100 | 3,300 | 88,300 | 1,000 | 49,800 |
| 2025-03-14 | 3,100 | 143,300 | 1,800 | 80,800 | 1,300 | 62,500 |
| 2025-03-07 | 2,000 | 141,800 | 1,000 | 79,200 | 1,000 | 62,600 |
| 2025-02-28 | 1,500 | 151,900 | 200 | 78,400 | 1,300 | 73,500 |
| 2025-02-21 | 1,400 | 153,300 | 200 | 78,800 | 1,200 | 74,500 |
| 2025-02-14 | 1,200 | 143,800 | 0 | 75,000 | 1,200 | 68,800 |
| 2025-02-07 | 500 | 144,800 | 0 | 75,500 | 500 | 69,300 |
| 2025-01-31 | 800 | 132,500 | 100 | 76,000 | 700 | 56,500 |
| 2025-01-24 | 400 | 125,500 | 100 | 60,700 | 300 | 64,800 |
| 2025-01-17 | 100 | 112,500 | 0 | 47,700 | 100 | 64,800 |
| 2025-01-10 | 5,200 | 103,600 | 0 | 44,800 | 5,200 | 58,800 |
| 2024-12-27 | 6,300 | 81,100 | 0 | 42,400 | 6,300 | 38,700 |
| 2024-12-20 | 5,000 | 100,200 | 0 | 43,500 | 5,000 | 56,700 |
| 2024-12-13 | 5,000 | 97,400 | 0 | 43,800 | 5,000 | 53,600 |
| 2024-12-06 | 9,400 | 92,100 | 0 | 45,100 | 9,400 | 47,000 |
| 2024-11-29 | 17,100 | 78,900 | 0 | 44,900 | 17,100 | 34,000 |
| 2024-11-22 | 23,300 | 78,500 | 0 | 44,200 | 23,300 | 34,300 |
| 2024-11-15 | 23,400 | 80,400 | 0 | 44,400 | 23,400 | 36,000 |
| 2024-11-08 | 25,300 | 81,000 | 0 | 44,900 | 25,300 | 36,100 |
| 2024-11-01 | 26,700 | 71,900 | 0 | 45,400 | 26,700 | 26,500 |
| 2024-10-25 | 26,000 | 67,800 | 0 | 45,200 | 26,000 | 22,600 |
| 2024-10-18 | 26,200 | 67,100 | 200 | 44,000 | 26,000 | 23,100 |
| 2024-10-11 | 27,300 | 65,900 | 200 | 44,300 | 27,100 | 21,600 |
| 2024-10-04 | 27,200 | 62,800 | 300 | 43,600 | 26,900 | 19,200 |
| 2024-09-27 | 29,900 | 56,200 | 300 | 43,100 | 29,600 | 13,100 |
| 2024-09-20 | 29,900 | 65,500 | 300 | 41,800 | 29,600 | 23,700 |
| 2024-09-13 | 28,900 | 70,500 | 300 | 42,000 | 28,600 | 28,500 |
| 2024-09-06 | 29,200 | 71,300 | 300 | 43,400 | 28,900 | 27,900 |
| 2024-08-30 | 33,000 | 74,700 | 400 | 44,000 | 32,600 | 30,700 |
| 2024-08-23 | 27,900 | 75,900 | 200 | 45,400 | 27,700 | 30,500 |
| 2024-08-16 | 30,200 | 76,500 | 300 | 47,700 | 29,900 | 28,800 |
| 2024-08-09 | 28,700 | 76,200 | 200 | 46,900 | 28,500 | 29,300 |
| 2024-08-02 | 2,000 | 82,900 | 300 | 52,600 | 1,700 | 30,300 |
| 2024-07-26 | 1,800 | 82,300 | 0 | 56,400 | 1,800 | 25,900 |
| 2024-07-19 | 2,600 | 69,700 | 0 | 52,800 | 2,600 | 16,900 |
| 2024-07-12 | 3,400 | 69,200 | 0 | 52,200 | 3,400 | 17,000 |
| 2024-07-05 | 2,900 | 67,600 | 0 | 51,700 | 2,900 | 15,900 |
| 2024-06-28 | 2,200 | 68,400 | 0 | 51,900 | 2,200 | 16,500 |
| 2024-06-21 | 1,200 | 68,200 | 0 | 49,300 | 1,200 | 18,900 |
| 2024-06-14 | 700 | 70,300 | 0 | 45,200 | 700 | 25,100 |
| 2024-06-07 | 1,100 | 72,900 | 0 | 47,200 | 1,100 | 25,700 |
| 2024-05-31 | 1,600 | 74,100 | 0 | 47,300 | 1,600 | 26,800 |
| 2024-05-24 | 2,400 | 67,400 | 0 | 48,100 | 2,400 | 19,300 |
| 2024-05-17 | 3,300 | 69,700 | 0 | 47,200 | 3,300 | 22,500 |
| 2024-05-10 | 5,500 | 68,900 | 0 | 44,300 | 5,500 | 24,600 |
| 2024-05-02 | 5,800 | 73,200 | 0 | 42,600 | 5,800 | 30,600 |
| 2024-04-26 | 7,500 | 76,900 | 0 | 47,500 | 7,500 | 29,400 |
| 2024-04-19 | 7,500 | 91,600 | 0 | 46,600 | 7,500 | 45,000 |
| 2024-04-12 | 10,900 | 90,600 | 0 | 48,400 | 10,900 | 42,200 |
| 2024-04-05 | 2,000 | 94,600 | 0 | 49,000 | 2,000 | 45,600 |
| 2024-03-29 | 1,900 | 85,900 | 0 | 47,700 | 1,900 | 38,200 |
| 2024-03-22 | 4,300 | 87,400 | 1,600 | 50,500 | 2,700 | 36,900 |
| 2024-03-15 | 3,700 | 90,200 | 1,000 | 47,300 | 2,700 | 42,900 |
| 2024-03-08 | 4,400 | 88,600 | 900 | 47,300 | 3,500 | 41,300 |
| 2024-03-01 | 3,800 | 90,900 | 300 | 51,000 | 3,500 | 39,900 |
| 2024-02-22 | 2,800 | 95,100 | 200 | 49,600 | 2,600 | 45,500 |
| 2024-02-16 | 1,300 | 102,500 | 0 | 52,900 | 1,300 | 49,600 |
| 2024-02-09 | 3,800 | 109,200 | 0 | 54,500 | 3,800 | 54,700 |
| 2024-02-02 | 4,800 | 99,900 | 0 | 60,300 | 4,800 | 39,600 |
| 2024-01-26 | 1,800 | 99,900 | 0 | 56,400 | 1,800 | 43,500 |
| 2024-01-19 | 1,600 | 108,100 | 0 | 56,700 | 1,600 | 51,400 |
| 2024-01-12 | 1,600 | 102,000 | 0 | 56,700 | 1,600 | 45,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250409 | 15:15 | 山田コンサル | 通期連結業績予想及び期末配当予想の修正に関するお知らせ |
| 20250327 | 16:00 | 山田コンサル | 取締役の担当職務変更及び執行役員人事に関するお知らせ |
| 20250206 | 12:30 | 山田コンサル | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250110 | 12:30 | 山田コンサル | 事業承継ファンド（連結子会社）の設立に関するお知らせ |
| 20241112 | 12:45 | 山田コンサル | 2025年3月期 中間期決算説明会 |
| 20241106 | 12:30 | 山田コンサル | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240913 | 17:00 | 山田コンサル | 当社従業員（執行役員）に対するストック・オプション（新株予約権）の 発行内容確定に関するお知らせ |
| 20240829 | 15:00 | 山田コンサル | 当社従業員（執行役員）に対するストック・オプション（新株予約権）の発行について |
| 20240806 | 15:00 | 山田コンサル | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 17:00 | 山田コンサル | 譲渡制限付株式報酬としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 20240627 | 16:50 | 山田コンサル | 執行役員人事に関するお知らせ |
| 20240521 | 16:00 | 山田コンサル | 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 |
| 20240521 | 16:00 | 山田コンサル | 取締役人事に関するお知らせ |
| 20240514 | 12:30 | 山田コンサル | 2024年3月期 決算説明会資料 |
| 20240508 | 15:00 | 山田コンサル | 剰余金の配当に関するお知らせ |
| 20240508 | 15:00 | 山田コンサル | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240410 | 15:00 | 山田コンサル | 通期連結業績予想及び期末配当予想の修正に関するお知らせ |
| 20240401 | 17:00 | 山田コンサル | 当社連結子会社によるTakenaka Partnersの株式取得（子会社化）に関するお知らせ |
| 20240328 | 15:00 | 山田コンサル | 執行役員人事に関するお知らせ |
| 20240319 | 11:20 | 山田コンサル | ピナクル株式会社の株式の取得（子会社化）に関するお知らせ |
| 20240206 | 15:00 | 山田コンサル | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TY8N | 350 | 2024-07-03 15:26 | 山田コンサルティンググループ株式会社 | 光通信株式会社 | 変更報告書 |