| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 96% | 96% | 103% |
| 20240930 | 2,289 | 2,300 | 2,231 | 2,251 | 28,400 | -82 | 96% | 98% | 150% | ▼▼ | 100% | 97% | 95% | 92% | 100% |
| 20241001 | 2,288 | 2,304 | 2,268 | 2,288 | 15,100 | 37 | 102% | 100% | 53% | ▲ | 98% | 98% | 96% | 94% | 102% |
| 20241002 | 2,269 | 2,298 | 2,206 | 2,222 | 33,200 | -66 | 97% | 98% | 220% | ▼ | 99% | 98% | 97% | 91% | 100% |
| 20241003 | 2,249 | 2,256 | 2,210 | 2,216 | 17,300 | -6 | 100% | 99% | 52% | ▼▼ | 100% | 99% | 97% | 91% | 100% |
| 20241004 | 2,230 | 2,273 | 2,226 | 2,227 | 22,000 | 11 | 100% | 100% | 127% | ▲ | 99% | 98% | 100% | 91% | 100% |
| 20241007 | 2,246 | 2,260 | 2,214 | 2,224 | 22,200 | -3 | 100% | 99% | 101% | ▼ | 99% | 99% | 101% | 91% | 100% |
| 20241008 | 2,221 | 2,224 | 2,190 | 2,200 | 28,500 | -24 | 99% | 99% | 128% | ▼▼ | 100% | 100% | 102% | 90% | 100% |
| 20241009 | 2,200 | 2,211 | 2,194 | 2,207 | 16,300 | 7 | 100% | 100% | 57% | ▲ | 100% | 99% | 102% | 91% | 100% |
| 20241010 | 2,207 | 2,215 | 2,169 | 2,202 | 11,500 | -5 | 100% | 100% | 71% | ▼ | 99% | 99% | 102% | 90% | 100% |
| 20241011 | 2,202 | 2,203 | 2,169 | 2,183 | 14,400 | -19 | 99% | 99% | 125% | ▼▼ | 98% | 98% | 101% | 90% | 100% |
| 20241015 | 2,233 | 2,233 | 2,174 | 2,190 | 28,000 | 7 | 100% | 98% | 194% | ▲ | 101% | 100% | 104% | 92% | 100% |
| 20241016 | 2,162 | 2,197 | 2,162 | 2,185 | 14,100 | -5 | 100% | 101% | 50% | ▼ | 98% | 95% | 102% | 91% | 100% |
| 20241017 | 2,201 | 2,201 | 2,160 | 2,165 | 13,400 | -20 | 99% | 98% | 95% | ▼▼ | 101% | 96% | 103% | 91% | 100% |
| 20241018 | 2,170 | 2,189 | 2,170 | 2,181 | 9,900 | 16 | 101% | 101% | 74% | ▲ | 99% | 95% | 103% | 91% | 101% |
| 20241021 | 2,184 | 2,184 | 2,152 | 2,158 | 14,500 | -23 | 99% | 99% | 146% | ▼ | 96% | 95% | 100% | 90% | 100% |
| 20241022 | 2,167 | 2,167 | 2,073 | 2,087 | 21,500 | -71 | 97% | 96% | 148% | ▼▼ | 100% | 102% | 104% | 88% | 100% |
| 20241023 | 2,076 | 2,092 | 2,041 | 2,077 | 97,200 | -10 | 100% | 100% | 452% | ▼▼▼ | 100% | 102% | 103% | 87% | 100% |
| 20241024 | 2,077 | 2,086 | 2,055 | 2,075 | 18,300 | -2 | 100% | 100% | 19% | ▼▼▼▼ | 99% | 102% | 103% | 87% | 100% |
| 20241025 | 2,081 | 2,083 | 2,032 | 2,058 | 20,600 | -17 | 99% | 99% | 113% | ▼▼▼▼▼ | 100% | 103% | 104% | 88% | 100% |
| 20241028 | 2,058 | 2,091 | 2,046 | 2,055 | 19,200 | -3 | 100% | 100% | 93% | ▼▼▼▼▼▼ | 102% | 109% | 103% | 90% | 100% |
| 20241029 | 2,065 | 2,108 | 2,065 | 2,108 | 19,200 | 53 | 103% | 102% | 100% | ▲ | 100% | 105% | 97% | 92% | 103% |
| 20241030 | 2,131 | 2,162 | 2,122 | 2,126 | 121,800 | 18 | 101% | 100% | 634% | ▲▲ | 99% | 102% | 97% | 95% | 103% |
| 20241031 | 2,123 | 2,140 | 2,098 | 2,112 | 15,400 | -14 | 99% | 99% | 13% | ▼ | 98% | 103% | 98% | 95% | 103% |
| 20241101 | 2,099 | 2,107 | 2,058 | 2,066 | 17,800 | -46 | 98% | 98% | 116% | ▼▼ | 107% | 102% | 98% | 93% | 101% |
| 20241105 | 2,094 | 2,245 | 2,072 | 2,245 | 18,800 | 179 | 109% | 107% | 106% | ▲ | 97% | 97% | 93% | 100% | 109% |
| 20241106 | 2,210 | 2,211 | 2,148 | 2,154 | 57,200 | -91 | 96% | 97% | 304% | ▼ | 101% | 99% | 95% | 96% | 105% |
| 20241107 | 2,154 | 2,209 | 2,150 | 2,167 | 52,600 | 13 | 101% | 101% | 92% | ▲ | 98% | 97% | 94% | 97% | 105% |
| 20241108 | 2,184 | 2,199 | 2,142 | 2,146 | 18,100 | -21 | 99% | 98% | 34% | ▼ | 98% | 96% | 96% | 96% | 104% |
| 20241111 | 2,146 | 2,146 | 2,102 | 2,108 | 19,500 | -38 | 98% | 98% | 108% | ▼▼ | 101% | 97% | 97% | 94% | 103% |
| 20241112 | 2,109 | 2,154 | 2,109 | 2,135 | 24,300 | 27 | 101% | 101% | 125% | ▲ | 99% | 96% | 96% | 95% | 104% |
| 20241113 | 2,135 | 2,146 | 2,102 | 2,124 | 23,200 | -11 | 99% | 99% | 95% | ▼ | 96% | 97% | 96% | 95% | 103% |
| 20241114 | 2,124 | 2,124 | 2,048 | 2,048 | 50,900 | -76 | 96% | 96% | 219% | ▼▼ | 99% | 98% | 98% | 91% | 100% |
| 20241115 | 2,084 | 2,084 | 2,054 | 2,054 | 13,000 | 6 | 100% | 99% | 26% | ▲ | 99% | 100% | 100% | 91% | 100% |
| 20241118 | 2,046 | 2,061 | 2,029 | 2,030 | 20,000 | -24 | 99% | 99% | 154% | ▼ | 102% | 101% | 101% | 90% | 100% |
| 20241119 | 2,026 | 2,064 | 2,019 | 2,058 | 9,700 | 28 | 101% | 102% | 49% | ▲ | 99% | 100% | 98% | 92% | 101% |
| 20241120 | 2,053 | 2,065 | 2,024 | 2,024 | 17,500 | -34 | 98% | 99% | 180% | ▼ | 100% | 101% | 98% | 90% | 100% |
| 20241121 | 2,039 | 2,042 | 2,025 | 2,040 | 16,600 | 16 | 101% | 100% | 95% | ▲ | 101% | 100% | 97% | 91% | 101% |
| 20241122 | 2,038 | 2,065 | 2,020 | 2,052 | 18,000 | 12 | 101% | 101% | 108% | ▲▲ | 99% | 99% | 96% | 91% | 101% |
| 20241125 | 2,073 | 2,092 | 2,034 | 2,046 | 18,300 | -6 | 100% | 99% | 102% | ▼ | 100% | 100% | 95% | 91% | 101% |
| 20241126 | 2,046 | 2,068 | 2,031 | 2,051 | 9,400 | 5 | 100% | 100% | 51% | ▲ | 100% | 101% | 95% | 91% | 101% |
| 20241127 | 2,030 | 2,072 | 2,021 | 2,030 | 16,000 | -21 | 99% | 100% | 170% | ▼ | 100% | 101% | 94% | 90% | 100% |
| 20241128 | 2,026 | 2,042 | 2,020 | 2,028 | 13,900 | -2 | 100% | 100% | 87% | ▼▼ | 100% | 99% | 93% | 90% | 100% |
| 20241129 | 2,050 | 2,082 | 2,034 | 2,047 | 14,900 | 19 | 101% | 100% | 107% | ▲ | 99% | 98% | 92% | 91% | 101% |
| 20241202 | 2,045 | 2,050 | 2,025 | 2,031 | 13,300 | -16 | 99% | 99% | 89% | ▼ | 100% | 97% | 92% | 90% | 100% |
| 20241203 | 2,047 | 2,051 | 2,030 | 2,043 | 12,700 | 12 | 101% | 100% | 95% | ▲ | 99% | 97% | 92% | 94% | 101% |
| 20241204 | 2,043 | 2,046 | 2,020 | 2,020 | 13,300 | -23 | 99% | 99% | 105% | ▼ | 99% | 96% | 93% | 93% | 100% |
| 20241205 | 2,020 | 2,029 | 1,994 | 1,994 | 27,900 | -26 | 99% | 99% | 210% | ▼▼ | 100% | 97% | 95% | 93% | 100% |
| 20241206 | 1,983 | 1,995 | 1,971 | 1,980 | 34,600 | -14 | 99% | 100% | 124% | ▼▼▼ | 100% | 97% | 0% | 93% | 100% |
| 20241209 | 1,977 | 1,997 | 1,970 | 1,983 | 11,600 | 3 | 100% | 100% | 34% | ▲ | 98% | 96% | 0% | 93% | 100% |
| 20241210 | 1,984 | 1,984 | 1,941 | 1,941 | 37,300 | -42 | 98% | 98% | 322% | ▼ | 99% | 97% | 0% | 91% | 100% |
| 20241211 | 1,941 | 1,941 | 1,909 | 1,920 | 25,900 | -21 | 99% | 99% | 69% | ▼▼ | 99% | 98% | 0% | 93% | 100% |
| 20241212 | 1,926 | 1,937 | 1,912 | 1,912 | 12,100 | -8 | 100% | 99% | 47% | ▼▼▼ | 100% | 99% | 0% | 93% | 100% |
| 20241213 | 1,904 | 1,910 | 1,892 | 1,899 | 21,300 | -13 | 99% | 100% | 176% | ▼▼▼▼ | 99% | 99% | 0% | 92% | 100% |
| 20241216 | 1,899 | 1,901 | 1,886 | 1,887 | 10,700 | -12 | 99% | 99% | 50% | ▼▼▼▼▼ | 98% | 100% | 0% | 92% | 100% |
| 20241217 | 1,887 | 1,898 | 1,850 | 1,857 | 23,100 | -30 | 98% | 98% | 216% | ▼▼▼▼▼▼ | 102% | 0% | 0% | 90% | 100% |
| 20241218 | 1,848 | 1,883 | 1,848 | 1,883 | 10,000 | 26 | 101% | 102% | 43% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20241219 | 1,866 | 1,889 | 1,852 | 1,875 | 9,500 | -8 | 100% | 100% | 95% | ▼ | 101% | 0% | 0% | 91% | 101% |
| 20241220 | 1,875 | 1,906 | 1,875 | 1,886 | 11,100 | 11 | 101% | 101% | 117% | ▲ | % | % | % | 92% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 |