| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 2,328 | 2,345 | 2,298 | 2,320 | 22,800 | 20 | 101% | 100% | 85% | ▲▲▲▲▲ | 98% | 96% | 102% | 100% | 117% |
| 20240718 | 2,287 | 2,303 | 2,244 | 2,249 | 15,300 | -71 | 97% | 98% | 67% | ▼ | 99% | 95% | 105% | 97% | 113% |
| 20240719 | 2,266 | 2,283 | 2,220 | 2,253 | 13,500 | 4 | 100% | 99% | 88% | ▲ | 96% | 94% | 105% | 97% | 113% |
| 20240722 | 2,268 | 2,277 | 2,187 | 2,187 | 11,100 | -66 | 97% | 96% | 82% | ▼ | 100% | 101% | 108% | 94% | 110% |
| 20240723 | 2,200 | 2,228 | 2,183 | 2,192 | 5,500 | 5 | 100% | 100% | 50% | ▲ | 99% | 101% | 109% | 94% | 108% |
| 20240724 | 2,186 | 2,190 | 2,126 | 2,160 | 17,000 | -32 | 99% | 99% | 309% | ▼ | 100% | 103% | 112% | 93% | 104% |
| 20240725 | 2,129 | 2,166 | 2,109 | 2,134 | 25,800 | -26 | 99% | 100% | 152% | ▼▼ | 100% | 103% | 112% | 92% | 103% |
| 20240726 | 2,132 | 2,145 | 2,118 | 2,131 | 9,800 | -3 | 100% | 100% | 38% | ▼▼▼ | 102% | 96% | 109% | 92% | 102% |
| 20240729 | 2,181 | 2,215 | 2,179 | 2,215 | 14,300 | 84 | 104% | 102% | 146% | ▲ | 99% | 87% | 109% | 95% | 106% |
| 20240730 | 2,201 | 2,201 | 2,151 | 2,189 | 20,800 | -26 | 99% | 99% | 145% | ▼ | 101% | 81% | 110% | 94% | 103% |
| 20240731 | 2,178 | 2,202 | 2,141 | 2,202 | 15,300 | 13 | 101% | 101% | 74% | ▲ | 96% | 97% | 110% | 95% | 103% |
| 20240801 | 2,175 | 2,175 | 2,083 | 2,083 | 14,700 | -119 | 95% | 96% | 96% | ▼ | 94% | 105% | 119% | 90% | 100% |
| 20240802 | 2,033 | 2,052 | 1,911 | 1,911 | 26,700 | -172 | 92% | 94% | 182% | ▼▼ | 90% | 114% | 127% | 82% | 100% |
| 20240805 | 1,910 | 1,910 | 1,686 | 1,722 | 57,600 | -189 | 90% | 90% | 216% | ▼▼▼ | 96% | 122% | 132% | 74% | 100% |
| 20240806 | 1,842 | 1,867 | 1,750 | 1,773 | 44,100 | 51 | 103% | 96% | 77% | ▲ | 104% | 111% | 119% | 76% | 103% |
| 20240807 | 2,033 | 2,145 | 1,986 | 2,120 | 123,000 | 347 | 120% | 104% | 279% | ▲▲ | 101% | 110% | 115% | 91% | 123% |
| 20240808 | 2,120 | 2,190 | 2,057 | 2,144 | 58,800 | 24 | 101% | 101% | 48% | ▲▲▲ | 100% | 110% | 112% | 92% | 125% |
| 20240809 | 2,172 | 2,202 | 2,110 | 2,170 | 46,500 | 26 | 101% | 100% | 79% | ▲▲▲▲ | 100% | 106% | 108% | 94% | 126% |
| 20240813 | 2,243 | 2,314 | 2,232 | 2,244 | 45,100 | 74 | 103% | 100% | 97% | ▲▲▲▲▲ | 101% | 106% | 109% | 97% | 130% |
| 20240814 | 2,235 | 2,284 | 2,211 | 2,251 | 43,000 | 7 | 100% | 101% | 95% | ▲▲▲▲▲▲ | 104% | 105% | 108% | 97% | 131% |
| 20240815 | 2,247 | 2,368 | 2,241 | 2,340 | 50,000 | 89 | 104% | 104% | 116% | ▲▲▲▲▲▲▲ | 102% | 100% | 104% | 100% | 136% |
| 20240816 | 2,340 | 2,388 | 2,340 | 2,383 | 42,400 | 43 | 102% | 102% | 85% | ▲▲▲▲▲▲▲▲ | 99% | 97% | 102% | 100% | 138% |
| 20240819 | 2,393 | 2,429 | 2,360 | 2,370 | 28,500 | -13 | 99% | 99% | 67% | ▼ | 98% | 99% | 102% | 99% | 138% |
| 20240820 | 2,378 | 2,378 | 2,323 | 2,340 | 59,200 | -30 | 99% | 98% | 208% | ▼▼ | 101% | 103% | 104% | 98% | 136% |
| 20240821 | 2,332 | 2,379 | 2,323 | 2,351 | 13,600 | 11 | 100% | 101% | 23% | ▲ | 99% | 102% | 104% | 99% | 137% |
| 20240822 | 2,347 | 2,363 | 2,296 | 2,322 | 13,700 | -29 | 99% | 99% | 101% | ▼ | 99% | 101% | 105% | 97% | 135% |
| 20240823 | 2,321 | 2,321 | 2,275 | 2,290 | 25,900 | -32 | 99% | 99% | 189% | ▼▼ | 103% | 106% | 107% | 96% | 133% |
| 20240826 | 2,284 | 2,374 | 2,284 | 2,353 | 19,500 | 63 | 103% | 103% | 75% | ▲ | 101% | 103% | 103% | 99% | 137% |
| 20240827 | 2,362 | 2,405 | 2,358 | 2,395 | 19,600 | 42 | 102% | 101% | 101% | ▲▲ | 98% | 101% | 102% | 100% | 139% |
| 20240828 | 2,398 | 2,398 | 2,327 | 2,349 | 11,700 | -46 | 98% | 98% | 60% | ▼ | 96% | 102% | 104% | 98% | 136% |
| 20240829 | 2,344 | 2,344 | 2,238 | 2,261 | 44,900 | -88 | 96% | 96% | 384% | ▼▼ | 106% | 104% | 105% | 94% | 131% |
| 20240830 | 2,283 | 2,438 | 2,283 | 2,429 | 51,900 | 168 | 107% | 106% | 116% | ▲ | 99% | 97% | 97% | 100% | 141% |
| 20240902 | 2,460 | 2,490 | 2,397 | 2,424 | 36,000 | -5 | 100% | 99% | 69% | ▼ | 99% | 98% | 99% | 100% | 141% |
| 20240903 | 2,420 | 2,425 | 2,388 | 2,388 | 20,900 | -36 | 99% | 99% | 58% | ▼▼ | 100% | 101% | 102% | 98% | 135% |
| 20240904 | 2,338 | 2,434 | 2,325 | 2,341 | 50,200 | -47 | 98% | 100% | 240% | ▼▼▼ | 103% | 101% | 103% | 96% | 110% |
| 20240905 | 2,318 | 2,403 | 2,318 | 2,380 | 27,500 | 39 | 102% | 103% | 55% | ▲ | 100% | 102% | 100% | 98% | 111% |
| 20240906 | 2,380 | 2,408 | 2,355 | 2,383 | 23,300 | 3 | 100% | 100% | 85% | ▲▲ | 101% | 104% | 102% | 98% | 110% |
| 20240909 | 2,333 | 2,364 | 2,302 | 2,355 | 19,000 | -28 | 99% | 101% | 82% | ▼ | 99% | 100% | 101% | 97% | 105% |
| 20240910 | 2,366 | 2,380 | 2,322 | 2,332 | 20,200 | -23 | 99% | 99% | 106% | ▼▼ | 101% | 101% | 100% | 96% | 104% |
| 20240911 | 2,337 | 2,378 | 2,318 | 2,350 | 35,000 | 18 | 101% | 101% | 173% | ▲ | 102% | 99% | 96% | 97% | 104% |
| 20240912 | 2,390 | 2,480 | 2,383 | 2,434 | 42,000 | 84 | 104% | 102% | 120% | ▲▲ | 98% | 99% | 95% | 100% | 108% |
| 20240913 | 2,418 | 2,429 | 2,363 | 2,363 | 28,600 | -71 | 97% | 98% | 68% | ▼ | 99% | 100% | 93% | 97% | 105% |
| 20240917 | 2,389 | 2,398 | 2,331 | 2,363 | 17,600 | 0 | 100% | 99% | 62% | -- | 99% | 101% | 94% | 97% | 105% |
| 20240918 | 2,363 | 2,389 | 2,330 | 2,350 | 17,800 | -13 | 99% | 99% | 101% | ▼ | 101% | 102% | 95% | 97% | 104% |
| 20240919 | 2,344 | 2,396 | 2,344 | 2,366 | 16,500 | 16 | 101% | 101% | 93% | ▲ | 100% | 99% | 93% | 97% | 105% |
| 20240920 | 2,399 | 2,415 | 2,371 | 2,388 | 27,200 | 22 | 101% | 100% | 165% | ▲▲ | 98% | 96% | 91% | 98% | 106% |
| 20240924 | 2,430 | 2,433 | 2,381 | 2,381 | 17,500 | -7 | 100% | 98% | 64% | ▼ | 98% | 96% | 93% | 98% | 105% |
| 20240925 | 2,380 | 2,381 | 2,332 | 2,332 | 16,600 | -49 | 98% | 98% | 95% | ▼▼ | 102% | 98% | 94% | 96% | 103% |
| 20240926 | 2,332 | 2,385 | 2,332 | 2,385 | 25,200 | 53 | 102% | 102% | 152% | ▲ | 98% | 93% | 92% | 98% | 105% |
| 20240927 | 2,378 | 2,380 | 2,323 | 2,333 | 18,900 | -52 | 98% | 98% | 75% | ▼ | 98% | 97% | 0% | 96% | 103% |
| 20240930 | 2,289 | 2,300 | 2,231 | 2,251 | 28,400 | -82 | 96% | 98% | 150% | ▼▼ | 100% | 97% | 0% | 92% | 100% |
| 20241001 | 2,288 | 2,304 | 2,268 | 2,288 | 15,100 | 37 | 102% | 100% | 53% | ▲ | 98% | 98% | 0% | 94% | 102% |
| 20241002 | 2,269 | 2,298 | 2,206 | 2,222 | 33,200 | -66 | 97% | 98% | 220% | ▼ | 99% | 98% | 0% | 91% | 100% |
| 20241003 | 2,249 | 2,256 | 2,210 | 2,216 | 17,300 | -6 | 100% | 99% | 52% | ▼▼ | 100% | 99% | 0% | 91% | 100% |
| 20241004 | 2,230 | 2,273 | 2,226 | 2,227 | 22,000 | 11 | 100% | 100% | 127% | ▲ | 99% | 98% | 0% | 91% | 100% |
| 20241007 | 2,246 | 2,260 | 2,214 | 2,224 | 22,200 | -3 | 100% | 99% | 101% | ▼ | 99% | 98% | 0% | 91% | 100% |
| 20241008 | 2,221 | 2,224 | 2,190 | 2,200 | 28,500 | -24 | 99% | 99% | 128% | ▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241009 | 2,200 | 2,211 | 2,194 | 2,207 | 16,300 | 7 | 100% | 100% | 57% | ▲ | 100% | 0% | 0% | 91% | 100% |
| 20241010 | 2,207 | 2,215 | 2,169 | 2,202 | 11,500 | -5 | 100% | 100% | 71% | ▼ | 99% | 0% | 0% | 90% | 100% |
| 20241011 | 2,202 | 2,203 | 2,169 | 2,183 | 14,400 | -19 | 99% | 99% | 125% | ▼▼ | % | % | % | 90% | 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 | 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 |
|---|---|---|---|
| 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 |