| 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 | 1,700 | 1,729 | 1,684 | 1,729 | 6,700 | 37 | 102% | 102% | 124% | ▲▲▲ | 99% | 105% | 103% | 95% | 104% |
| 20240925 | 1,729 | 1,730 | 1,700 | 1,710 | 3,700 | -19 | 99% | 99% | 55% | ▼ | 100% | 107% | 104% | 94% | 103% |
| 20240926 | 1,696 | 1,724 | 1,692 | 1,700 | 10,300 | -10 | 99% | 100% | 278% | ▼▼ | 102% | 104% | 104% | 93% | 102% |
| 20240927 | 1,700 | 1,732 | 1,699 | 1,727 | 10,200 | 27 | 102% | 102% | 99% | ▲ | 104% | 104% | 103% | 95% | 104% |
| 20240930 | 1,708 | 1,770 | 1,708 | 1,769 | 35,300 | 42 | 102% | 104% | 346% | ▲▲ | 102% | 100% | 98% | 97% | 106% |
| 20241001 | 1,780 | 1,821 | 1,770 | 1,816 | 12,600 | 47 | 103% | 102% | 36% | ▲▲▲ | 97% | 98% | 96% | 100% | 109% |
| 20241002 | 1,816 | 1,819 | 1,751 | 1,767 | 19,800 | -49 | 97% | 97% | 157% | ▼ | 98% | 99% | 97% | 97% | 106% |
| 20241003 | 1,797 | 1,797 | 1,755 | 1,762 | 10,800 | -5 | 100% | 98% | 55% | ▼▼ | 99% | 100% | 98% | 97% | 106% |
| 20241004 | 1,779 | 1,779 | 1,762 | 1,769 | 5,200 | 7 | 100% | 99% | 48% | ▲ | 100% | 99% | 97% | 97% | 106% |
| 20241007 | 1,784 | 1,785 | 1,768 | 1,781 | 8,500 | 12 | 101% | 100% | 163% | ▲▲ | 100% | 100% | 98% | 98% | 107% |
| 20241008 | 1,770 | 1,782 | 1,766 | 1,772 | 3,800 | -9 | 99% | 100% | 45% | ▼ | 100% | 99% | 99% | 98% | 107% |
| 20241009 | 1,778 | 1,787 | 1,765 | 1,784 | 3,900 | 12 | 101% | 100% | 103% | ▲ | 99% | 98% | 100% | 98% | 107% |
| 20241010 | 1,784 | 1,784 | 1,766 | 1,770 | 2,600 | -14 | 99% | 99% | 67% | ▼ | 99% | 99% | 104% | 97% | 106% |
| 20241011 | 1,770 | 1,770 | 1,747 | 1,754 | 6,400 | -16 | 99% | 99% | 246% | ▼▼ | 100% | 100% | 105% | 97% | 105% |
| 20241015 | 1,756 | 1,772 | 1,756 | 1,763 | 5,800 | 9 | 101% | 100% | 91% | ▲ | 99% | 100% | 105% | 97% | 106% |
| 20241016 | 1,752 | 1,759 | 1,741 | 1,743 | 5,800 | -20 | 99% | 99% | 100% | ▼ | 99% | 99% | 105% | 96% | 104% |
| 20241017 | 1,751 | 1,751 | 1,730 | 1,741 | 4,100 | -2 | 100% | 99% | 71% | ▼▼ | 100% | 99% | 105% | 96% | 104% |
| 20241018 | 1,751 | 1,751 | 1,738 | 1,750 | 2,700 | 9 | 101% | 100% | 66% | ▲ | 100% | 98% | 105% | 96% | 104% |
| 20241021 | 1,750 | 1,757 | 1,742 | 1,750 | 6,700 | 0 | 100% | 100% | 248% | -- | 98% | 96% | 105% | 96% | 103% |
| 20241022 | 1,758 | 1,758 | 1,730 | 1,731 | 6,400 | -19 | 99% | 98% | 96% | ▼ | 99% | 97% | 106% | 95% | 102% |
| 20241023 | 1,742 | 1,749 | 1,709 | 1,730 | 5,800 | -1 | 100% | 99% | 91% | ▼▼ | 99% | 97% | 107% | 95% | 102% |
| 20241024 | 1,729 | 1,732 | 1,711 | 1,715 | 1,900 | -15 | 99% | 99% | 33% | ▼▼▼ | 98% | 99% | 108% | 94% | 101% |
| 20241025 | 1,709 | 1,709 | 1,657 | 1,670 | 9,400 | -45 | 97% | 98% | 495% | ▼▼▼▼ | 101% | 102% | 111% | 92% | 100% |
| 20241028 | 1,663 | 1,697 | 1,663 | 1,679 | 4,200 | 9 | 101% | 101% | 45% | ▲ | 98% | 99% | 108% | 92% | 101% |
| 20241029 | 1,719 | 1,719 | 1,677 | 1,685 | 1,900 | 6 | 100% | 98% | 45% | ▲▲ | 99% | 102% | 110% | 93% | 101% |
| 20241030 | 1,696 | 1,714 | 1,685 | 1,685 | 6,000 | 0 | 100% | 99% | 316% | -- | 100% | 104% | 110% | 94% | 101% |
| 20241031 | 1,690 | 1,709 | 1,682 | 1,690 | 3,700 | 5 | 100% | 100% | 62% | ▲ | 100% | 105% | 110% | 95% | 101% |
| 20241101 | 1,690 | 1,700 | 1,686 | 1,690 | 4,700 | 0 | 100% | 100% | 127% | -- | 100% | 108% | 110% | 95% | 101% |
| 20241105 | 1,696 | 1,707 | 1,681 | 1,699 | 4,900 | 9 | 101% | 100% | 104% | ▲ | 101% | 108% | 109% | 95% | 102% |
| 20241106 | 1,709 | 1,733 | 1,701 | 1,733 | 6,100 | 34 | 102% | 101% | 124% | ▲▲ | 101% | 106% | 108% | 97% | 104% |
| 20241107 | 1,739 | 1,768 | 1,727 | 1,760 | 9,600 | 27 | 102% | 101% | 157% | ▲▲▲ | 99% | 103% | 105% | 99% | 105% |
| 20241108 | 1,795 | 1,823 | 1,774 | 1,780 | 40,400 | 20 | 101% | 99% | 421% | ▲▲▲▲ | 103% | 102% | 106% | 100% | 107% |
| 20241111 | 1,783 | 1,868 | 1,783 | 1,840 | 41,300 | 60 | 103% | 103% | 102% | ▲▲▲▲▲ | 98% | 98% | 102% | 100% | 110% |
| 20241112 | 1,859 | 1,859 | 1,812 | 1,815 | 10,700 | -25 | 99% | 98% | 26% | ▼ | 102% | 100% | 104% | 99% | 109% |
| 20241113 | 1,816 | 1,856 | 1,814 | 1,846 | 4,900 | 31 | 102% | 102% | 46% | ▲ | 99% | 99% | 103% | 100% | 111% |
| 20241114 | 1,832 | 1,837 | 1,814 | 1,814 | 5,100 | -32 | 98% | 99% | 104% | ▼ | 100% | 100% | 104% | 98% | 109% |
| 20241115 | 1,820 | 1,820 | 1,805 | 1,818 | 6,700 | 4 | 100% | 100% | 131% | ▲ | 99% | 99% | 104% | 98% | 109% |
| 20241118 | 1,818 | 1,818 | 1,792 | 1,796 | 13,100 | -22 | 99% | 99% | 196% | ▼ | 101% | 102% | 105% | 97% | 108% |
| 20241119 | 1,801 | 1,838 | 1,798 | 1,820 | 4,000 | 24 | 101% | 101% | 31% | ▲ | 99% | 102% | 103% | 99% | 109% |
| 20241120 | 1,829 | 1,829 | 1,791 | 1,818 | 2,400 | -2 | 100% | 99% | 60% | ▼ | 100% | 104% | 105% | 98% | 109% |
| 20241121 | 1,800 | 1,826 | 1,800 | 1,801 | 1,400 | -17 | 99% | 100% | 58% | ▼▼ | 100% | 103% | 105% | 98% | 108% |
| 20241122 | 1,803 | 1,809 | 1,800 | 1,808 | 1,300 | 7 | 100% | 100% | 93% | ▲ | 99% | 99% | 102% | 98% | 108% |
| 20241125 | 1,860 | 1,895 | 1,832 | 1,845 | 29,900 | 37 | 102% | 99% | 2300% | ▲▲ | 101% | 99% | 102% | 100% | 110% |
| 20241126 | 1,846 | 1,880 | 1,830 | 1,863 | 17,100 | 18 | 101% | 101% | 57% | ▲▲▲ | 99% | 99% | 101% | 100% | 111% |
| 20241127 | 1,865 | 1,867 | 1,845 | 1,851 | 4,000 | -12 | 99% | 99% | 23% | ▼ | 100% | 102% | 102% | 99% | 110% |
| 20241128 | 1,837 | 1,858 | 1,837 | 1,844 | 5,000 | -7 | 100% | 100% | 125% | ▼▼ | 99% | 102% | 101% | 99% | 109% |
| 20241129 | 1,844 | 1,846 | 1,811 | 1,832 | 9,300 | -12 | 99% | 99% | 186% | ▼▼▼ | 101% | 104% | 101% | 98% | 108% |
| 20241202 | 1,820 | 1,839 | 1,816 | 1,833 | 7,300 | 1 | 100% | 101% | 78% | ▲ | 101% | 103% | 99% | 98% | 108% |
| 20241203 | 1,833 | 1,851 | 1,831 | 1,847 | 5,400 | 14 | 101% | 101% | 74% | ▲▲ | 101% | 102% | 98% | 99% | 107% |
| 20241204 | 1,848 | 1,878 | 1,848 | 1,872 | 9,900 | 25 | 101% | 101% | 183% | ▲▲▲ | 101% | 100% | 95% | 100% | 106% |
| 20241205 | 1,872 | 1,890 | 1,855 | 1,884 | 11,200 | 12 | 101% | 101% | 113% | ▲▲▲▲ | 99% | 100% | 95% | 100% | 106% |
| 20241206 | 1,882 | 1,882 | 1,868 | 1,871 | 2,700 | -13 | 99% | 99% | 24% | ▼ | 100% | 99% | 0% | 99% | 104% |
| 20241209 | 1,887 | 1,902 | 1,871 | 1,891 | 6,800 | 20 | 101% | 100% | 252% | ▲ | 99% | 98% | 0% | 100% | 105% |
| 20241210 | 1,899 | 1,912 | 1,881 | 1,881 | 6,100 | -10 | 99% | 99% | 90% | ▼ | 99% | 98% | 0% | 99% | 105% |
| 20241211 | 1,884 | 1,897 | 1,872 | 1,872 | 4,500 | -9 | 100% | 99% | 74% | ▼▼ | 100% | 97% | 0% | 99% | 104% |
| 20241212 | 1,879 | 1,879 | 1,861 | 1,875 | 7,800 | 3 | 100% | 100% | 173% | ▲ | 100% | 96% | 0% | 99% | 104% |
| 20241213 | 1,875 | 1,889 | 1,869 | 1,869 | 4,700 | -6 | 100% | 100% | 60% | ▼ | 98% | 95% | 0% | 99% | 104% |
| 20241216 | 1,869 | 1,873 | 1,814 | 1,839 | 11,900 | -30 | 98% | 98% | 253% | ▼▼ | 99% | 97% | 0% | 97% | 102% |
| 20241217 | 1,841 | 1,842 | 1,814 | 1,814 | 9,300 | -25 | 99% | 99% | 78% | ▼▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241218 | 1,814 | 1,823 | 1,792 | 1,807 | 17,500 | -7 | 100% | 100% | 188% | ▼▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241219 | 1,767 | 1,800 | 1,767 | 1,782 | 19,500 | -25 | 99% | 101% | 111% | ▼▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 1,783 | 1,845 | 1,767 | 1,780 | 5,500 | -2 | 100% | 100% | 28% | ▼▼▼▼▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 16:00 | ヤマウＨＤ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20241108 | 16:00 | ヤマウＨＤ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240927 | 16:00 | ヤマウＨＤ | 2025年3月期第2四半期業績予想の修正に関するお知らせ |
| 20240805 | 15:00 | ヤマウＨＤ | 当社連結子会社に対する指名停止措置に関するお知らせ |
| 20240802 | 16:00 | ヤマウＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 17:21 | ヤマウＨＤ | 当社連結子会社に対する指名停止措置に関するお知らせ |
| 20240626 | 16:00 | ヤマウＨＤ | 役員人事に関するお知らせ |
| 20240524 | 16:00 | ヤマウＨＤ | 剰余金の配当に関するお知らせ |
| 20240508 | 16:00 | ヤマウＨＤ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240508 | 16:00 | ヤマウＨＤ | 配当予想の修正に関するお知らせ |
| 20240508 | 16:00 | ヤマウＨＤ | 役員人事内定に関するお知らせ |
| 20240329 | 16:00 | ヤマウＨＤ | ヤマウグループ長期ビジョンおよび中期経営計画の策定について |
| 20240329 | 16:00 | ヤマウＨＤ | 役員報酬の一部自主返上に関するお知らせ |
| 20240305 | 11:50 | ヤマウＨＤ | 業務遂行の過程における損害発生に関するお知らせ |
| 20240202 | 16:00 | ヤマウＨＤ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240202 | 16:00 | ヤマウＨＤ | 2024年3月期通期業績予想及び配当予想の修正に関するお知らせ |
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 | 2024-12-21 20:28:57 |
| 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 |
| 5284 | 2 | トップメッセージ｜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 | 2024-06-18 14:41:46 |