| 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 | 1,685 | 1,686 | 1,675 | 1,682 | 3,200 | 2 | 100% | 100% | 34% | ▲▲▲▲▲▲ | 100% | 99% | 99% | 100% | 104% |
| 20250311 | 1,687 | 1,687 | 1,680 | 1,687 | 5,400 | 5 | 100% | 100% | 169% | ▲▲▲▲▲▲▲ | 100% | 99% | 99% | 100% | 105% |
| 20250312 | 1,687 | 1,690 | 1,674 | 1,681 | 5,800 | -6 | 100% | 100% | 107% | ▼ | 100% | 100% | 99% | 100% | 104% |
| 20250313 | 1,680 | 1,683 | 1,676 | 1,680 | 3,700 | -1 | 100% | 100% | 64% | ▼▼ | 100% | 100% | 98% | 100% | 103% |
| 20250314 | 1,674 | 1,684 | 1,668 | 1,669 | 8,600 | -11 | 99% | 100% | 232% | ▼▼▼ | 100% | 100% | 98% | 99% | 101% |
| 20250317 | 1,669 | 1,671 | 1,657 | 1,671 | 6,900 | 2 | 100% | 100% | 80% | ▲ | 100% | 100% | 98% | 99% | 102% |
| 20250318 | 1,670 | 1,675 | 1,663 | 1,673 | 8,400 | 2 | 100% | 100% | 122% | ▲▲ | 100% | 100% | 96% | 99% | 102% |
| 20250319 | 1,672 | 1,676 | 1,665 | 1,671 | 7,300 | -2 | 100% | 100% | 87% | ▼ | 100% | 100% | 97% | 99% | 102% |
| 20250321 | 1,673 | 1,679 | 1,660 | 1,665 | 13,100 | -6 | 100% | 100% | 179% | ▼▼ | 100% | 100% | 97% | 99% | 101% |
| 20250324 | 1,677 | 1,685 | 1,667 | 1,672 | 13,500 | 7 | 100% | 100% | 103% | ▲ | 99% | 99% | 97% | 99% | 102% |
| 20250325 | 1,679 | 1,683 | 1,660 | 1,664 | 8,200 | -8 | 100% | 99% | 61% | ▼ | 100% | 98% | 98% | 99% | 101% |
| 20250326 | 1,671 | 1,674 | 1,658 | 1,663 | 6,500 | -1 | 100% | 100% | 79% | ▼▼ | 101% | 98% | 99% | 99% | 101% |
| 20250327 | 1,665 | 1,683 | 1,665 | 1,676 | 5,100 | 13 | 101% | 101% | 78% | ▲ | 103% | 101% | 102% | 99% | 102% |
| 20250328 | 1,621 | 1,688 | 1,621 | 1,666 | 7,400 | -10 | 99% | 103% | 145% | ▼ | 99% | 96% | 100% | 99% | 101% |
| 20250331 | 1,648 | 1,657 | 1,625 | 1,628 | 7,900 | -38 | 98% | 99% | 107% | ▼▼ | 100% | 97% | 106% | 97% | 100% |
| 20250401 | 1,628 | 1,636 | 1,626 | 1,634 | 2,700 | 6 | 100% | 100% | 34% | ▲ | 100% | 95% | 116% | 97% | 100% |
| 20250402 | 1,625 | 1,635 | 1,600 | 1,630 | 5,900 | -4 | 100% | 100% | 219% | ▼ | 99% | 97% | 120% | 97% | 100% |
| 20250403 | 1,606 | 1,614 | 1,558 | 1,587 | 12,900 | -43 | 97% | 99% | 219% | ▼▼ | 102% | 103% | 124% | 94% | 100% |
| 20250404 | 1,554 | 1,581 | 1,501 | 1,581 | 16,300 | -6 | 100% | 102% | 126% | ▼▼▼ | 98% | 102% | 122% | 94% | 100% |
| 20250408 | 1,579 | 1,579 | 1,525 | 1,550 | 5,000 | -31 | 98% | 98% | 31% | ▼▼▼▼ | 103% | 109% | 131% | 92% | 100% |
| 20250409 | 1,470 | 1,520 | 1,462 | 1,508 | 11,100 | -42 | 97% | 103% | 222% | ▼▼▼▼▼ | 99% | 101% | 123% | 89% | 100% |
| 20250410 | 1,570 | 1,570 | 1,531 | 1,560 | 6,600 | 52 | 103% | 99% | 59% | ▲ | 104% | 103% | 125% | 93% | 103% |
| 20250411 | 1,545 | 1,615 | 1,530 | 1,608 | 9,900 | 48 | 103% | 104% | 150% | ▲▲ | 99% | 101% | 120% | 96% | 107% |
| 20250414 | 1,611 | 1,647 | 1,601 | 1,601 | 9,600 | -7 | 100% | 99% | 97% | ▼ | 100% | 103% | 122% | 96% | 106% |
| 20250415 | 1,586 | 1,602 | 1,586 | 1,589 | 5,300 | -12 | 99% | 100% | 55% | ▼▼ | 100% | 102% | 122% | 95% | 105% |
| 20250416 | 1,587 | 1,605 | 1,579 | 1,593 | 3,200 | 4 | 100% | 100% | 60% | ▲ | 100% | 103% | 121% | 95% | 106% |
| 20250417 | 1,590 | 1,602 | 1,583 | 1,596 | 2,400 | 3 | 100% | 100% | 75% | ▲▲ | 102% | 103% | 121% | 95% | 106% |
| 20250418 | 1,600 | 1,633 | 1,588 | 1,631 | 5,300 | 35 | 102% | 102% | 221% | ▲▲▲ | 99% | 101% | 119% | 97% | 108% |
| 20250421 | 1,631 | 1,650 | 1,615 | 1,620 | 12,900 | -11 | 99% | 99% | 243% | ▼ | 100% | 102% | 120% | 97% | 107% |
| 20250422 | 1,620 | 1,629 | 1,617 | 1,625 | 7,400 | 5 | 100% | 100% | 57% | ▲ | 101% | 106% | 119% | 97% | 108% |
| 20250423 | 1,630 | 1,660 | 1,630 | 1,641 | 10,600 | 16 | 101% | 101% | 143% | ▲▲ | 100% | 115% | 118% | 98% | 109% |
| 20250424 | 1,644 | 1,653 | 1,623 | 1,641 | 10,100 | 0 | 100% | 100% | 95% | -- | 100% | 117% | 118% | 98% | 109% |
| 20250425 | 1,644 | 1,650 | 1,641 | 1,650 | 3,400 | 9 | 101% | 100% | 34% | ▲ | 98% | 115% | 118% | 99% | 109% |
| 20250428 | 1,680 | 1,693 | 1,651 | 1,651 | 13,700 | 1 | 100% | 98% | 403% | ▲▲ | 104% | 116% | 122% | 100% | 109% |
| 20250430 | 1,663 | 1,723 | 1,646 | 1,723 | 59,000 | 72 | 104% | 104% | 431% | ▲▲▲ | 101% | 103% | 108% | 100% | 114% |
| 20250501 | 1,877 | 1,908 | 1,820 | 1,888 | 116,800 | 165 | 110% | 101% | 198% | ▲▲▲▲ | 104% | 104% | 112% | 100% | 125% |
| 20250502 | 1,851 | 1,951 | 1,850 | 1,925 | 44,800 | 37 | 102% | 104% | 38% | ▲▲▲▲▲ | 99% | 102% | 112% | 100% | 128% |
| 20250507 | 1,901 | 1,945 | 1,875 | 1,876 | 36,000 | -49 | 97% | 99% | 80% | ▼ | 102% | 102% | 112% | 97% | 124% |
| 20250508 | 1,898 | 1,929 | 1,897 | 1,929 | 23,200 | 53 | 103% | 102% | 64% | ▲ | 99% | 100% | 111% | 100% | 128% |
| 20250509 | 1,923 | 1,923 | 1,881 | 1,907 | 24,500 | -22 | 99% | 99% | 106% | ▼ | 100% | 101% | 112% | 99% | 126% |
| 20250512 | 1,913 | 1,932 | 1,891 | 1,920 | 22,900 | 13 | 101% | 100% | 93% | ▲ | 100% | 100% | 111% | 100% | 123% |
| 20250513 | 1,928 | 1,939 | 1,923 | 1,931 | 8,700 | 11 | 101% | 100% | 38% | ▲▲ | 99% | 100% | 111% | 100% | 122% |
| 20250514 | 1,931 | 1,933 | 1,920 | 1,920 | 17,200 | -11 | 99% | 99% | 198% | ▼ | 99% | 101% | 111% | 99% | 121% |
| 20250515 | 1,920 | 1,920 | 1,880 | 1,895 | 20,900 | -25 | 99% | 99% | 122% | ▼▼ | 101% | 101% | 112% | 98% | 119% |
| 20250516 | 1,910 | 1,942 | 1,897 | 1,923 | 18,700 | 28 | 101% | 101% | 89% | ▲ | 100% | 100% | 111% | 100% | 121% |
| 20250519 | 1,926 | 1,937 | 1,921 | 1,928 | 11,800 | 5 | 100% | 100% | 63% | ▲▲ | 100% | 99% | 111% | 100% | 121% |
| 20250520 | 1,930 | 1,937 | 1,930 | 1,936 | 9,300 | 8 | 100% | 100% | 79% | ▲▲▲ | 100% | 103% | 111% | 100% | 120% |
| 20250521 | 1,935 | 1,937 | 1,930 | 1,930 | 5,700 | -6 | 100% | 100% | 61% | ▼ | 99% | 104% | 111% | 100% | 119% |
| 20250522 | 1,930 | 1,931 | 1,918 | 1,918 | 9,600 | -12 | 99% | 99% | 168% | ▼▼ | 99% | 106% | 112% | 99% | 118% |
| 20250523 | 1,918 | 1,920 | 1,901 | 1,901 | 5,800 | -17 | 99% | 99% | 60% | ▼▼▼ | 100% | 106% | 0% | 98% | 116% |
| 20250526 | 1,908 | 1,914 | 1,902 | 1,914 | 6,300 | 13 | 101% | 100% | 109% | ▲ | 104% | 108% | 0% | 99% | 117% |
| 20250527 | 1,920 | 1,988 | 1,920 | 1,988 | 32,600 | 74 | 104% | 104% | 517% | ▲▲ | 101% | 107% | 0% | 100% | 120% |
| 20250528 | 1,988 | 2,050 | 1,988 | 2,010 | 25,500 | 22 | 101% | 101% | 78% | ▲▲▲ | 100% | 105% | 0% | 100% | 122% |
| 20250529 | 2,021 | 2,038 | 2,020 | 2,029 | 11,700 | 19 | 101% | 100% | 46% | ▲▲▲▲ | 99% | 105% | 0% | 100% | 118% |
| 20250530 | 2,029 | 2,029 | 2,007 | 2,008 | 11,700 | -21 | 99% | 99% | 100% | ▼ | 103% | 106% | 0% | 99% | 107% |
| 20250602 | 2,015 | 2,088 | 2,015 | 2,066 | 18,400 | 58 | 103% | 103% | 157% | ▲ | 103% | 103% | 0% | 100% | 110% |
| 20250603 | 2,069 | 2,135 | 2,069 | 2,127 | 14,800 | 61 | 103% | 103% | 80% | ▲▲ | 100% | 0% | 0% | 100% | 113% |
| 20250604 | 2,140 | 2,170 | 2,104 | 2,132 | 18,000 | 5 | 100% | 100% | 122% | ▲▲▲ | 99% | 0% | 0% | 100% | 113% |
| 20250605 | 2,130 | 2,130 | 2,099 | 2,118 | 8,000 | -14 | 99% | 99% | 44% | ▼ | 101% | 0% | 0% | 99% | 112% |
| 20250606 | 2,117 | 2,139 | 2,070 | 2,139 | 8,700 | 21 | 101% | 101% | 109% | ▲ | % | % | % | 100% | 113% |
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 | 100,700 | 0 | 79,700 | 0 | 21,000 |
| 2025-05-23 | 0 | 116,700 | 0 | 87,600 | 0 | 29,100 |
| 2025-05-16 | 0 | 113,900 | 0 | 81,800 | 0 | 32,100 |
| 2025-05-09 | 0 | 115,300 | 0 | 81,700 | 0 | 33,600 |
| 2025-05-02 | 600 | 117,100 | 600 | 81,800 | 0 | 35,300 |
| 2025-04-25 | 0 | 96,500 | 0 | 65,200 | 0 | 31,300 |
| 2025-04-18 | 0 | 96,000 | 0 | 66,100 | 0 | 29,900 |
| 2025-04-11 | 0 | 95,900 | 0 | 66,500 | 0 | 29,400 |
| 2025-04-04 | 0 | 106,600 | 0 | 73,400 | 0 | 33,200 |
| 2025-03-28 | 0 | 107,100 | 0 | 74,200 | 0 | 32,900 |
| 2025-03-21 | 0 | 106,700 | 0 | 76,000 | 0 | 30,700 |
| 2025-03-14 | 0 | 118,300 | 0 | 86,500 | 0 | 31,800 |
| 2025-03-07 | 0 | 120,500 | 0 | 88,400 | 0 | 32,100 |
| 2025-02-28 | 0 | 113,500 | 0 | 79,200 | 0 | 34,300 |
| 2025-02-21 | 0 | 356,000 | 0 | 318,400 | 0 | 37,600 |
| 2025-02-14 | 0 | 357,100 | 0 | 320,800 | 0 | 36,300 |
| 2025-02-07 | 0 | 354,900 | 0 | 318,100 | 0 | 36,800 |
| 2025-01-31 | 0 | 347,600 | 0 | 315,000 | 0 | 32,600 |
| 2025-01-24 | 0 | 341,600 | 0 | 310,900 | 0 | 30,700 |
| 2025-01-17 | 0 | 341,700 | 0 | 310,800 | 0 | 30,900 |
| 2025-01-10 | 0 | 343,200 | 0 | 310,800 | 0 | 32,400 |
| 2024-12-27 | 0 | 343,900 | 0 | 311,700 | 0 | 32,200 |
| 2024-12-20 | 0 | 335,000 | 0 | 312,200 | 0 | 22,800 |
| 2024-12-13 | 0 | 335,600 | 0 | 283,200 | 0 | 52,400 |
| 2024-12-06 | 0 | 339,200 | 0 | 284,800 | 0 | 54,400 |
| 2024-11-29 | 0 | 343,700 | 0 | 288,100 | 0 | 55,600 |
| 2024-11-22 | 0 | 344,000 | 0 | 288,000 | 0 | 56,000 |
| 2024-11-15 | 0 | 343,000 | 0 | 286,400 | 0 | 56,600 |
| 2024-11-08 | 0 | 347,500 | 0 | 291,000 | 0 | 56,500 |
| 2024-11-01 | 0 | 353,400 | 0 | 291,300 | 0 | 62,100 |
| 2024-10-25 | 0 | 348,200 | 0 | 272,300 | 0 | 75,900 |
| 2024-10-18 | 0 | 349,900 | 0 | 273,000 | 0 | 76,900 |
| 2024-10-11 | 0 | 349,000 | 0 | 272,500 | 0 | 76,500 |
| 2024-10-04 | 0 | 348,600 | 0 | 272,500 | 0 | 76,100 |
| 2024-09-27 | 0 | 351,400 | 0 | 272,700 | 0 | 78,700 |
| 2024-09-20 | 0 | 351,800 | 0 | 271,800 | 0 | 80,000 |
| 2024-09-13 | 0 | 353,000 | 0 | 272,200 | 0 | 80,800 |
| 2024-09-06 | 0 | 354,000 | 0 | 272,800 | 0 | 81,200 |
| 2024-08-30 | 0 | 358,800 | 0 | 273,700 | 0 | 85,100 |
| 2024-08-23 | 0 | 356,300 | 0 | 272,400 | 0 | 83,900 |
| 2024-08-16 | 0 | 367,600 | 0 | 271,300 | 0 | 96,300 |
| 2024-08-09 | 0 | 362,600 | 0 | 266,200 | 0 | 96,400 |
| 2024-08-02 | 0 | 378,000 | 0 | 271,900 | 0 | 106,100 |
| 2024-07-26 | 0 | 375,700 | 0 | 277,700 | 0 | 98,000 |
| 2024-07-19 | 0 | 373,000 | 0 | 279,000 | 0 | 94,000 |
| 2024-07-12 | 0 | 372,700 | 0 | 279,100 | 0 | 93,600 |
| 2024-07-05 | 0 | 380,000 | 0 | 279,700 | 0 | 100,300 |
| 2024-06-28 | 0 | 385,900 | 0 | 285,300 | 0 | 100,600 |
| 2024-06-21 | 0 | 393,100 | 0 | 292,600 | 0 | 100,500 |
| 2024-06-14 | 0 | 385,500 | 0 | 284,900 | 0 | 100,600 |
| 2024-06-07 | 0 | 396,700 | 0 | 286,800 | 0 | 109,900 |
| 2024-05-31 | 0 | 401,800 | 0 | 287,100 | 0 | 114,700 |
| 2024-05-24 | 0 | 402,400 | 0 | 284,600 | 0 | 117,800 |
| 2024-05-17 | 0 | 406,300 | 0 | 283,500 | 0 | 122,800 |
| 2024-05-10 | 1,000 | 408,200 | 1,000 | 279,500 | 0 | 128,700 |
| 2024-05-02 | 0 | 365,200 | 0 | 297,500 | 0 | 67,700 |
| 2024-04-26 | 0 | 366,000 | 0 | 297,600 | 0 | 68,400 |
| 2024-04-19 | 0 | 361,400 | 0 | 297,600 | 0 | 63,800 |
| 2024-04-12 | 0 | 365,700 | 0 | 302,400 | 0 | 63,300 |
| 2024-04-05 | 0 | 363,300 | 0 | 301,100 | 0 | 62,200 |
| 2024-03-29 | 0 | 362,000 | 0 | 301,300 | 0 | 60,700 |
| 2024-03-22 | 0 | 147,500 | 0 | 84,200 | 0 | 63,300 |
| 2024-03-15 | 0 | 252,100 | 0 | 188,200 | 0 | 63,900 |
| 2024-03-08 | 0 | 253,700 | 0 | 188,400 | 0 | 65,300 |
| 2024-03-01 | 0 | 359,300 | 0 | 294,000 | 0 | 65,300 |
| 2024-02-22 | 0 | 359,000 | 0 | 293,800 | 0 | 65,200 |
| 2024-02-16 | 0 | 359,500 | 0 | 294,400 | 0 | 65,100 |
| 2024-02-09 | 0 | 358,700 | 0 | 295,300 | 0 | 63,400 |
| 2024-02-02 | 0 | 358,200 | 0 | 295,300 | 0 | 62,900 |
| 2024-01-26 | 0 | 356,600 | 0 | 296,200 | 0 | 60,400 |
| 2024-01-19 | 0 | 350,200 | 0 | 292,000 | 0 | 58,200 |
| 2024-01-12 | 0 | 341,800 | 0 | 290,100 | 0 | 51,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TGK1 | 350 | 2024-05-21 16:00 | ヨシコン株式会社 | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5280 | 1 | ヨシコン株式会社 | 2025-06-06 20:21:29 |
| 5280 | 2 | 第57期定時株主総会招集ご通知 (1MB) | 2025-06-04 13:29:42 |
| 5280 | 2 | 第56期定時株主総会決議ご通知 (245KB) | 2024-06-28 22:32:23 |
| 5280 | 2 | 第56期株主通信 (586KB) | 2024-06-28 22:32:22 |
| 5280 | 2 | 支配株主等に関する事項について (719KB) | 2024-06-28 22:32:21 |
| 5280 | 2 | 2024-06-18 14:57:25 | |
| 5280 | 2 | 開示方針／免責事項 | ヨシコン株式会社 | 2024-06-18 14:41:13 |
| 5280 | 2 | 株主総会 | ヨシコン株式会社 | 2024-06-18 14:41:12 |
| 5280 | 2 | 個人投資家向け説明会資料 | ヨシコン株式会社 | 2024-06-18 14:41:11 |
| 5280 | 2 | 有価証券報告書・四半期報告書 | ヨシコン株式会社 | 2024-06-18 14:41:10 |