| 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 | 1,970 | 1,974 | 1,940 | 1,961 | 23,700 | 16 | 101% | 100% | 286% | ▲ | 98% | 97% | 95% | 94% | 108% |
| 20250311 | 1,956 | 1,956 | 1,903 | 1,926 | 33,200 | -35 | 98% | 98% | 140% | ▼ | 100% | 99% | 97% | 93% | 103% |
| 20250312 | 1,918 | 1,928 | 1,908 | 1,909 | 19,000 | -17 | 99% | 100% | 57% | ▼▼ | 99% | 98% | 92% | 92% | 101% |
| 20250313 | 1,927 | 1,927 | 1,897 | 1,914 | 29,300 | 5 | 100% | 99% | 154% | ▲ | 100% | 99% | 93% | 94% | 101% |
| 20250314 | 1,896 | 1,914 | 1,888 | 1,898 | 18,800 | -16 | 99% | 100% | 64% | ▼ | 99% | 98% | 92% | 94% | 100% |
| 20250317 | 1,904 | 1,911 | 1,891 | 1,891 | 20,600 | -7 | 100% | 99% | 110% | ▼▼ | 99% | 98% | 91% | 94% | 100% |
| 20250318 | 1,896 | 1,896 | 1,875 | 1,879 | 40,800 | -12 | 99% | 99% | 198% | ▼▼▼ | 100% | 100% | 91% | 94% | 100% |
| 20250319 | 1,866 | 1,874 | 1,847 | 1,868 | 56,400 | -11 | 99% | 100% | 138% | ▼▼▼▼ | 100% | 100% | 91% | 94% | 100% |
| 20250321 | 1,868 | 1,886 | 1,860 | 1,868 | 31,300 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 91% | 95% | 100% |
| 20250324 | 1,864 | 1,868 | 1,850 | 1,861 | 28,300 | -7 | 100% | 100% | 90% | ▼ | 99% | 96% | 91% | 95% | 100% |
| 20250325 | 1,860 | 1,861 | 1,845 | 1,850 | 44,300 | -11 | 99% | 99% | 157% | ▼▼ | 101% | 95% | 92% | 94% | 100% |
| 20250326 | 1,848 | 1,868 | 1,847 | 1,862 | 21,300 | 12 | 101% | 101% | 48% | ▲ | 100% | 95% | 92% | 95% | 101% |
| 20250327 | 1,855 | 1,875 | 1,852 | 1,860 | 29,400 | -2 | 100% | 100% | 138% | ▼ | 100% | 97% | 97% | 95% | 101% |
| 20250328 | 1,780 | 1,820 | 1,772 | 1,777 | 55,000 | -83 | 96% | 100% | 187% | ▼▼ | 98% | 97% | 99% | 91% | 100% |
| 20250331 | 1,753 | 1,753 | 1,715 | 1,715 | 52,600 | -62 | 97% | 98% | 96% | ▼▼▼ | 101% | 97% | 100% | 87% | 100% |
| 20250401 | 1,738 | 1,784 | 1,732 | 1,755 | 28,600 | 40 | 102% | 101% | 54% | ▲ | 99% | 93% | 100% | 89% | 102% |
| 20250402 | 1,750 | 1,750 | 1,724 | 1,728 | 32,300 | -27 | 98% | 99% | 113% | ▼ | 101% | 99% | 104% | 88% | 101% |
| 20250403 | 1,688 | 1,710 | 1,674 | 1,697 | 23,400 | -31 | 98% | 101% | 72% | ▼▼ | 101% | 100% | 105% | 86% | 100% |
| 20250404 | 1,670 | 1,715 | 1,588 | 1,680 | 107,400 | -17 | 99% | 101% | 459% | ▼▼▼ | 103% | 105% | 111% | 86% | 100% |
| 20250408 | 1,581 | 1,677 | 1,581 | 1,623 | 47,300 | -57 | 97% | 103% | 44% | ▼▼▼▼ | 100% | 104% | 124% | 83% | 100% |
| 20250409 | 1,591 | 1,591 | 1,557 | 1,588 | 10,800 | -35 | 98% | 100% | 23% | ▼▼▼▼▼ | 98% | 97% | 115% | 82% | 100% |
| 20250410 | 1,708 | 1,709 | 1,661 | 1,674 | 23,400 | 86 | 105% | 98% | 217% | ▲ | 101% | 102% | 120% | 87% | 105% |
| 20250411 | 1,634 | 1,655 | 1,606 | 1,655 | 18,800 | -19 | 99% | 101% | 80% | ▼ | 98% | 101% | 117% | 86% | 104% |
| 20250414 | 1,682 | 1,682 | 1,646 | 1,655 | 22,700 | 0 | 100% | 98% | 121% | -- | 100% | 102% | 118% | 87% | 104% |
| 20250415 | 1,665 | 1,665 | 1,646 | 1,662 | 12,200 | 7 | 100% | 100% | 54% | ▲ | 100% | 102% | 118% | 88% | 105% |
| 20250416 | 1,662 | 1,679 | 1,651 | 1,660 | 27,300 | -2 | 100% | 100% | 224% | ▼ | 100% | 102% | 118% | 88% | 105% |
| 20250417 | 1,667 | 1,688 | 1,662 | 1,668 | 15,800 | 8 | 100% | 100% | 58% | ▲ | 101% | 102% | 118% | 89% | 105% |
| 20250418 | 1,673 | 1,703 | 1,671 | 1,691 | 9,400 | 23 | 101% | 101% | 59% | ▲▲ | 100% | 102% | 116% | 91% | 106% |
| 20250421 | 1,691 | 1,706 | 1,674 | 1,689 | 11,500 | -2 | 100% | 100% | 122% | ▼ | 100% | 103% | 116% | 91% | 106% |
| 20250422 | 1,689 | 1,704 | 1,685 | 1,691 | 8,600 | 2 | 100% | 100% | 75% | ▲ | 100% | 103% | 115% | 91% | 106% |
| 20250423 | 1,703 | 1,717 | 1,690 | 1,702 | 15,500 | 11 | 101% | 100% | 180% | ▲▲ | 100% | 102% | 115% | 91% | 107% |
| 20250424 | 1,704 | 1,718 | 1,704 | 1,708 | 9,300 | 6 | 100% | 100% | 60% | ▲▲▲ | 100% | 103% | 114% | 92% | 108% |
| 20250425 | 1,714 | 1,734 | 1,714 | 1,721 | 9,900 | 13 | 101% | 100% | 106% | ▲▲▲▲ | 101% | 104% | 115% | 97% | 108% |
| 20250428 | 1,722 | 1,743 | 1,722 | 1,739 | 14,400 | 18 | 101% | 101% | 145% | ▲▲▲▲▲ | 100% | 105% | 118% | 99% | 110% |
| 20250430 | 1,745 | 1,760 | 1,743 | 1,746 | 7,000 | 7 | 100% | 100% | 49% | ▲▲▲▲▲▲ | 99% | 112% | 118% | 99% | 110% |
| 20250501 | 1,759 | 1,759 | 1,740 | 1,742 | 14,800 | -4 | 100% | 99% | 211% | ▼ | 101% | 113% | 119% | 100% | 110% |
| 20250502 | 1,742 | 1,758 | 1,737 | 1,758 | 9,200 | 16 | 101% | 101% | 62% | ▲ | 102% | 109% | 118% | 100% | 111% |
| 20250507 | 1,760 | 1,800 | 1,760 | 1,798 | 25,300 | 40 | 102% | 102% | 275% | ▲▲ | 101% | 106% | 114% | 100% | 113% |
| 20250508 | 1,815 | 1,836 | 1,777 | 1,830 | 83,000 | 32 | 102% | 101% | 328% | ▲▲▲ | 103% | 100% | 109% | 100% | 115% |
| 20250509 | 1,906 | 2,014 | 1,906 | 1,967 | 220,000 | 137 | 107% | 103% | 265% | ▲▲▲▲ | 98% | 98% | 108% | 100% | 124% |
| 20250512 | 1,939 | 1,965 | 1,901 | 1,901 | 93,800 | -66 | 97% | 98% | 43% | ▼ | 100% | 100% | 109% | 97% | 115% |
| 20250513 | 1,911 | 1,920 | 1,891 | 1,915 | 28,700 | 14 | 101% | 100% | 31% | ▲ | 99% | 101% | 109% | 97% | 116% |
| 20250514 | 1,915 | 1,915 | 1,877 | 1,898 | 18,500 | -17 | 99% | 99% | 64% | ▼ | 100% | 102% | 110% | 96% | 115% |
| 20250515 | 1,902 | 1,911 | 1,889 | 1,893 | 44,000 | -5 | 100% | 100% | 238% | ▼▼ | 101% | 102% | 110% | 96% | 114% |
| 20250516 | 1,893 | 1,909 | 1,886 | 1,903 | 20,500 | 10 | 101% | 101% | 47% | ▲ | 100% | 103% | 110% | 97% | 115% |
| 20250519 | 1,899 | 1,918 | 1,899 | 1,906 | 16,300 | 3 | 100% | 100% | 80% | ▲▲ | 101% | 103% | 109% | 97% | 114% |
| 20250520 | 1,908 | 1,932 | 1,908 | 1,928 | 19,100 | 22 | 101% | 101% | 117% | ▲▲▲ | 100% | 102% | 108% | 98% | 114% |
| 20250521 | 1,934 | 1,942 | 1,921 | 1,931 | 18,400 | 3 | 100% | 100% | 96% | ▲▲▲▲ | 101% | 107% | 109% | 98% | 114% |
| 20250522 | 1,921 | 1,945 | 1,921 | 1,935 | 22,600 | 4 | 100% | 101% | 123% | ▲▲▲▲▲ | 101% | 106% | 108% | 98% | 114% |
| 20250523 | 1,932 | 1,962 | 1,932 | 1,956 | 25,800 | 21 | 101% | 101% | 114% | ▲▲▲▲▲▲ | 100% | 106% | 0% | 99% | 115% |
| 20250526 | 1,956 | 1,963 | 1,951 | 1,957 | 4,200 | 1 | 100% | 100% | 16% | ▲▲▲▲▲▲▲ | 101% | 105% | 0% | 99% | 115% |
| 20250527 | 1,965 | 1,984 | 1,965 | 1,978 | 11,100 | 21 | 101% | 101% | 264% | ▲▲▲▲▲▲▲▲ | 103% | 104% | 0% | 100% | 115% |
| 20250528 | 1,994 | 2,056 | 1,973 | 2,052 | 53,600 | 74 | 104% | 103% | 483% | ▲▲▲▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 118% |
| 20250529 | 2,052 | 2,063 | 2,040 | 2,050 | 25,000 | -2 | 100% | 100% | 47% | ▼ | 102% | 102% | 0% | 100% | 118% |
| 20250530 | 2,031 | 2,094 | 2,031 | 2,068 | 33,300 | 18 | 101% | 102% | 133% | ▲ | 101% | 102% | 0% | 100% | 119% |
| 20250602 | 2,045 | 2,075 | 2,045 | 2,068 | 9,200 | 0 | 100% | 101% | 28% | -- | 99% | 101% | 0% | 100% | 118% |
| 20250603 | 2,070 | 2,073 | 2,042 | 2,053 | 8,800 | -15 | 99% | 99% | 96% | ▼ | 101% | 0% | 0% | 99% | 114% |
| 20250604 | 2,053 | 2,070 | 2,053 | 2,070 | 6,900 | 17 | 101% | 101% | 78% | ▲ | 101% | 0% | 0% | 100% | 113% |
| 20250605 | 2,061 | 2,089 | 2,061 | 2,076 | 10,200 | 6 | 100% | 101% | 148% | ▲▲ | 101% | 0% | 0% | 100% | 110% |
| 20250606 | 2,072 | 2,112 | 2,065 | 2,089 | 15,100 | 13 | 101% | 101% | 148% | ▲▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 113,700 | 0 | 62,000 | 0 | 51,700 |
| 2025-05-23 | 0 | 123,700 | 0 | 67,200 | 0 | 56,500 |
| 2025-05-16 | 0 | 143,800 | 0 | 78,600 | 0 | 65,200 |
| 2025-05-09 | 0 | 195,600 | 0 | 112,600 | 0 | 83,000 |
| 2025-05-02 | 0 | 206,400 | 0 | 125,200 | 0 | 81,200 |
| 2025-04-25 | 0 | 210,700 | 0 | 125,600 | 0 | 85,100 |
| 2025-04-18 | 0 | 212,000 | 0 | 124,900 | 0 | 87,100 |
| 2025-04-11 | 0 | 209,100 | 0 | 122,500 | 0 | 86,600 |
| 2025-04-04 | 0 | 179,800 | 0 | 93,400 | 0 | 86,400 |
| 2025-03-28 | 0 | 179,200 | 0 | 93,100 | 0 | 86,100 |
| 2025-03-21 | 0 | 200,600 | 0 | 108,000 | 0 | 92,600 |
| 2025-03-14 | 0 | 214,000 | 0 | 110,700 | 0 | 103,300 |
| 2025-03-07 | 0 | 204,000 | 0 | 114,200 | 0 | 89,800 |
| 2025-02-28 | 0 | 212,100 | 0 | 112,000 | 0 | 100,100 |
| 2025-02-21 | 0 | 217,500 | 0 | 117,100 | 0 | 100,400 |
| 2025-02-14 | 0 | 229,200 | 0 | 112,900 | 0 | 116,300 |
| 2025-02-07 | 0 | 229,000 | 0 | 144,100 | 0 | 84,900 |
| 2025-01-31 | 100 | 219,300 | 100 | 138,200 | 0 | 81,100 |
| 2025-01-24 | 0 | 210,300 | 0 | 134,600 | 0 | 75,700 |
| 2025-01-17 | 0 | 204,900 | 0 | 128,000 | 0 | 76,900 |
| 2025-01-10 | 0 | 212,500 | 0 | 137,400 | 0 | 75,100 |
| 2024-12-27 | 0 | 212,400 | 0 | 137,100 | 0 | 75,300 |
| 2024-12-20 | 0 | 211,500 | 0 | 135,300 | 0 | 76,200 |
| 2024-12-13 | 0 | 215,900 | 0 | 134,400 | 0 | 81,500 |
| 2024-12-06 | 0 | 216,300 | 0 | 135,000 | 0 | 81,300 |
| 2024-11-29 | 0 | 219,300 | 0 | 134,700 | 0 | 84,600 |
| 2024-11-22 | 0 | 226,000 | 0 | 129,300 | 0 | 96,700 |
| 2024-11-15 | 0 | 223,900 | 0 | 127,400 | 0 | 96,500 |
| 2024-11-08 | 0 | 218,100 | 0 | 123,800 | 0 | 94,300 |
| 2024-11-01 | 0 | 207,400 | 0 | 121,700 | 0 | 85,700 |
| 2024-10-25 | 0 | 209,100 | 0 | 122,100 | 0 | 87,000 |
| 2024-10-18 | 0 | 206,900 | 0 | 124,000 | 0 | 82,900 |
| 2024-10-11 | 0 | 207,100 | 0 | 124,300 | 0 | 82,800 |
| 2024-10-04 | 0 | 209,100 | 0 | 122,600 | 0 | 86,500 |
| 2024-09-27 | 0 | 224,600 | 0 | 144,500 | 0 | 80,100 |
| 2024-09-20 | 0 | 227,800 | 0 | 145,400 | 0 | 82,400 |
| 2024-09-13 | 0 | 229,400 | 0 | 144,700 | 0 | 84,700 |
| 2024-09-06 | 0 | 225,100 | 0 | 145,800 | 0 | 79,300 |
| 2024-08-30 | 0 | 230,400 | 0 | 147,400 | 0 | 83,000 |
| 2024-08-23 | 0 | 248,000 | 0 | 173,800 | 0 | 74,200 |
| 2024-08-16 | 0 | 254,600 | 0 | 183,300 | 0 | 71,300 |
| 2024-08-09 | 0 | 242,100 | 0 | 169,100 | 0 | 73,000 |
| 2024-08-02 | 0 | 252,300 | 0 | 174,100 | 0 | 78,200 |
| 2024-07-26 | 0 | 247,200 | 0 | 170,600 | 0 | 76,600 |
| 2024-07-19 | 0 | 243,200 | 0 | 166,100 | 0 | 77,100 |
| 2024-07-12 | 0 | 248,200 | 0 | 166,300 | 0 | 81,900 |
| 2024-07-05 | 0 | 254,700 | 0 | 166,800 | 0 | 87,900 |
| 2024-06-28 | 0 | 260,700 | 0 | 161,000 | 0 | 99,700 |
| 2024-06-21 | 0 | 230,000 | 0 | 126,500 | 0 | 103,500 |
| 2024-06-14 | 0 | 234,600 | 0 | 126,600 | 0 | 108,000 |
| 2024-06-07 | 0 | 225,700 | 0 | 116,100 | 0 | 109,600 |
| 2024-05-31 | 0 | 205,200 | 0 | 102,900 | 0 | 102,300 |
| 2024-05-24 | 0 | 206,300 | 0 | 102,600 | 0 | 103,700 |
| 2024-05-17 | 0 | 207,000 | 0 | 98,300 | 0 | 108,700 |
| 2024-05-10 | 0 | 196,400 | 0 | 84,700 | 0 | 111,700 |
| 2024-05-02 | 0 | 184,000 | 0 | 79,200 | 0 | 104,800 |
| 2024-04-26 | 0 | 187,600 | 0 | 79,400 | 0 | 108,200 |
| 2024-04-19 | 0 | 188,000 | 0 | 79,900 | 0 | 108,100 |
| 2024-04-12 | 0 | 188,800 | 0 | 80,000 | 0 | 108,800 |
| 2024-04-05 | 0 | 188,400 | 0 | 80,600 | 0 | 107,800 |
| 2024-03-29 | 0 | 183,100 | 0 | 80,500 | 0 | 102,600 |
| 2024-03-22 | 0 | 184,000 | 0 | 70,400 | 0 | 113,600 |
| 2024-03-15 | 0 | 169,700 | 0 | 62,900 | 0 | 106,800 |
| 2024-03-08 | 0 | 170,700 | 0 | 58,300 | 0 | 112,400 |
| 2024-03-01 | 0 | 138,900 | 0 | 37,100 | 0 | 101,800 |
| 2024-02-22 | 0 | 128,800 | 0 | 36,100 | 0 | 92,700 |
| 2024-02-16 | 0 | 118,100 | 0 | 36,300 | 0 | 81,800 |
| 2024-02-09 | 0 | 141,400 | 0 | 59,500 | 0 | 81,900 |
| 2024-02-02 | 100 | 180,400 | 100 | 72,100 | 0 | 108,300 |
| 2024-01-26 | 0 | 155,200 | 0 | 59,700 | 0 | 95,500 |
| 2024-01-19 | 0 | 158,800 | 0 | 60,900 | 0 | 97,900 |
| 2024-01-12 | 0 | 143,400 | 0 | 57,300 | 0 | 86,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5284 | 1 | 【ヤマウホールディングス株式会社】インフラ整備事業に携わる9社の持株会社 | 2025-06-07 07:21:22 |
| 5284 | 2 | 招集通知・事業報告書2025年06月02日第68回定時株主総会招集ご通知 | 2025-06-03 04:29:39 |
| 5284 | 2 | IRニュース2024年06月26日役員人事に関するお知らせ | 2024-06-26 22:51:22 |
| 5284 | 2 | 招集通知・事業報告書2024年06月03日第67回定時株主総会招集ご通知 | 2024-06-21 15:54:33 |
| 5284 | 2 | 招集通知・事業報告書｜IR情報｜株主・投資家情報｜【ヤマウホールディングス株式会社】インフラ整備事業に携わる9社の持株会社 | 2024-06-19 14:09:59 |
| 5284 | 2 | 株主総会｜IRライブラリ｜株主・投資家情報｜【ヤマウホールディングス株式会社】インフラ整備事業に携わる9社の持株会社 | 2024-06-19 14:09:58 |
| 5284 | 2 | 有価証券報告書・四半期報告書｜IRライブラリ｜株主・投資家情報｜【ヤマウホールディングス株式会社】インフラ整備事業に携わる9社の持株会社 | 2024-06-19 14:09:56 |
| 5284 | 2 | 決算発表資料｜IRライブラリ｜株主・投資家情報｜【ヤマウホールディングス株式会社】インフラ整備事業に携わる9社の持株会社 | 2024-06-19 14:09:54 |
| 5284 | 2 | IRニュース2024年05月08日配当予想の修正に関するお知らせ | 2024-06-18 14:57:33 |
| 5284 | 2 | IRニュース2024年05月08日役員人事内定に関するお知らせ | 2024-06-18 14:57:32 |