5285--ヤマックス-【ガラス・土石製品】【コンクリート】官公需が主体民需開拓で依存度引き下げ推進
売上高:208070-当期純利益:12970-総資産:186200-時価:16559400----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409241,2001,2141,1871,20461,60040103%100%258%▲▲▲▲99%106%112%84%107%
202409251,2011,2021,1771,18930,900-1599%99%50%99%107%110%83%106%
202409261,1901,1991,1831,18328,400-699%99%92%▼▼104%106%109%85%106%
202409271,1981,2481,1851,24371,50060105%104%252%99%105%108%93%111%
202409301,2131,2591,2051,20668,400-3797%99%96%103%103%106%91%108%
202410011,2341,2791,2151,27249,30066105%103%72%96%100%102%99%113%
202410021,2801,2801,2281,23253,500-4097%96%109%100%105%103%97%110%
202410031,2751,2871,2591,27063,90038103%100%119%99%105%102%100%113%
202410041,2821,2851,2551,27241,0002100%99%64%▲▲99%102%100%100%113%
202410071,2931,3051,2711,27734,2005100%99%83%▲▲▲99%101%103%100%114%
202410081,2871,2871,2611,27528,000-2100%99%82%103%100%104%100%114%
202410091,2951,3401,2941,34061,80065105%103%221%97%96%108%100%120%
202410101,3471,3491,3051,31346,400-2798%97%75%100%98%112%98%117%
202410111,3061,3131,2901,30227,300-1199%100%59%▼▼98%101%112%97%116%
202410151,3001,3251,2761,28038,900-2298%98%142%▼▼▼102%103%115%96%114%
202410161,2661,2981,2661,29115,60011101%102%40%98%100%113%96%115%
202410171,2911,2911,2611,26826,800-2398%98%172%101%99%115%95%113%
202410181,2691,2871,2651,28118,10013101%101%68%102%95%114%96%111%
202410211,2821,3101,2821,30817,70027102%102%98%▲▲96%91%109%98%112%
202410221,3381,3381,2871,28744,500-2198%96%251%97%96%113%96%109%
202410231,2871,2871,2401,25255,900-3597%97%126%▼▼99%102%119%93%106%
202410241,2251,2391,2061,21249,100-4097%99%88%▼▼▼97%105%120%90%102%
202410251,2151,2171,1741,18255,000-3098%97%112%▼▼▼▼103%107%123%88%100%
202410281,1821,2211,1821,21916,70037103%103%30%101%106%124%91%103%
202410291,2191,2411,2191,23712,20018101%101%73%▲▲99%105%119%92%105%
202410301,2671,2701,2501,25419,50017101%99%160%▲▲▲101%106%120%94%106%
202410311,2621,2701,2521,27020,10016101%101%103%▲▲▲▲100%117%122%95%107%
202411011,2471,2641,2401,24652,700-2498%100%262%102%115%120%93%105%
202411051,2671,3071,2641,29565,70049104%102%125%101%111%116%97%110%
202411061,3151,3331,3001,329135,60034103%101%206%▲▲99%104%113%99%112%
202411071,3531,4201,3091,341603,30012101%99%445%▲▲▲108%105%113%100%113%
202411081,3521,5071,3301,458470,800117109%108%78%▲▲▲▲100%96%105%100%123%
202411111,4571,4631,4071,456100,000-2100%100%21%98%98%107%100%123%
202411121,4301,4381,4031,40399,100-5396%98%99%▼▼100%101%108%96%119%
202411131,4081,4321,3961,41366,70010101%100%67%99%102%109%97%120%
202411141,4031,4121,3451,392130,800-2199%99%196%101%104%111%95%118%
202411151,3791,4191,3791,39533,9003100%101%26%101%105%110%96%118%
202411181,3821,4361,3811,39489,400-1100%101%264%103%105%110%96%118%
202411191,3851,4251,3851,42425,00030102%103%28%100%106%107%98%120%
202411201,4241,4471,4111,42935,6005100%100%142%▲▲99%106%106%98%121%
202411211,4311,4391,4041,41542,900-1499%99%121%103%106%107%97%120%
202411221,4151,4631,4031,45165,70036103%103%153%99%104%103%100%123%
202411251,4701,4881,4411,45856,8007100%99%86%▲▲100%101%99%100%120%
202411261,5101,5351,4681,512113,90054104%100%201%▲▲▲99%99%98%100%122%
202411271,5171,5251,4741,50069,600-1299%99%61%101%102%101%99%120%
202411281,4801,5071,4721,49937,600-1100%101%54%▼▼102%100%99%99%120%
202411291,4981,5341,4751,52649,50027102%102%132%97%98%96%100%122%
202412021,5351,5391,4851,49470,200-3298%97%142%100%101%97%98%115%
202412031,5001,5341,4991,50344,6009101%100%64%98%101%96%98%113%
202412041,5041,5051,4621,46762,700-3698%98%141%102%102%99%96%109%
202412051,4651,5081,4651,50044,60033102%102%71%97%99%95%98%108%
202412061,5011,5011,4631,46346,500-3798%97%104%103%101%0%96%105%
202412091,4711,5451,4551,51981,50056104%103%175%98%98%0%100%109%
202412101,5231,5351,4891,49039,600-2998%98%49%99%98%0%98%107%
202412111,5071,5071,4841,48519,400-5100%99%49%▼▼100%97%0%97%107%
202412121,4951,5071,4791,49023,7005100%100%122%100%97%0%98%107%
202412131,4921,4921,4721,49020,9000100%100%88%--100%98%0%98%107%
202412161,4791,4931,4751,47722,500-1399%100%108%99%97%0%97%104%
202412171,4731,4731,4361,45252,200-2598%99%232%▼▼100%0%0%95%103%
202412181,4511,4571,4381,45026,000-2100%100%50%▼▼▼103%0%0%95%102%
202412191,3991,4551,3991,44765,000-3100%103%250%▼▼▼▼98%0%0%95%100%
202412201,4591,4591,4301,43027,800-1799%98%43%▼▼▼▼▼%%%94%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-130416,3000123,4000292,900
2024-12-060424,3000125,3000299,000
2024-11-290402,2000121,3000280,900
2024-11-220405,1000122,0000283,100
2024-11-150441,9000119,0000322,900
2024-11-080432,9000121,5000311,400
2024-11-010398,8000101,7000297,100
2024-10-250386,0000100,5000285,500
2024-10-18100418,500100120,4000298,100
2024-10-11100410,900100126,7000284,200
2024-10-04100396,600100126,0000270,600
2024-09-27100402,100100121,7000280,400
2024-09-20100418,900100121,3000297,600
2024-09-130418,4000123,5000294,900
2024-09-06100438,600100122,3000316,300
2024-08-300470,7000139,4000331,300
2024-08-230379,8000106,0000273,800
2024-08-16100365,80010099,0000266,800
2024-08-09100357,60010096,0000261,600
2024-08-02100324,00010087,6000236,400
2024-07-260358,2000107,3000250,900
2024-07-190352,2000116,2000236,000
2024-07-120350,3000114,7000235,600
2024-07-050366,4000113,6000252,800
2024-06-280371,8000115,5000256,300
2024-06-210357,8000108,8000249,000
2024-06-140360,0000113,6000246,400
2024-06-070363,4000114,2000249,200
2024-05-310363,3000115,9000247,400
2024-05-240327,400094,4000233,000
2024-05-170343,1000106,6000236,500
2024-05-100380,3000123,0000257,300
2024-05-020337,1000111,8000225,300
2024-04-260334,2000113,3000220,900
2024-04-190348,3000117,2000231,100
2024-04-120355,1000118,8000236,300
2024-04-050352,0000120,7000231,300
2024-03-290348,1000122,1000226,000
2024-03-220337,4000108,2000229,200
2024-03-150362,1000129,9000232,200
2024-03-080357,1000135,3000221,800
2024-03-010404,3000152,2000252,100
2024-02-22100346,700100134,6000212,100
2024-02-16100455,600100120,3000335,300
2024-02-09300474,700300137,1000337,600
2024-02-020439,9000140,5000299,400
2024-01-260435,1000151,6000283,500
2024-01-190479,4000160,7000318,700
2024-01-120426,600099,5000327,100

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-12-19 モルガン・スタンレーMUFG証券株式会社139,4001.20%10,6001,3991,4551,3991,44765,000
2024-12-11 モルガン・スタンレーMUFG証券株式会社128,8001.11%6,3001,5071,5071,4841,48519,400
2024-12-09 モルガン・スタンレーMUFG証券株式会社122,5001.05%-7,3001,4711,5451,4551,51981,500
2024-12-02 モルガン・スタンレーMUFG証券株式会社129,8001.12%12,2001,5351,5391,4851,49470,200
2024-11-28 モルガン・スタンレーMUFG証券株式会社117,6001.01%5,6001,4801,5071,4721,49937,600
2024-11-27 モルガン・スタンレーMUFG証券株式会社112,0000.96%18,6001,5171,5251,4741,50069,600
2024-11-25 モルガン・スタンレーMUFG証券株式会社93,4000.80%2,8001,4701,4881,4411,45856,800
2024-11-18 モルガン・スタンレーMUFG証券株式会社90,6000.78%-10,7001,3821,4361,3811,39489,400
2024-11-14 モルガン・スタンレーMUFG証券株式会社101,3000.87%-10,1001,4031,4121,3451,392130,800
2024-11-13 モルガン・スタンレーMUFG証券株式会社111,4000.96%-13,8001,4081,4321,3961,41366,700
2024-11-11 モルガン・スタンレーMUFG証券株式会社125,2001.08%-9,1001,4571,4631,4071,456100,000
2024-11-08 UBS AG00.00%-63,0001,3521,5071,3301,458470,800
2024-11-08 モルガン・スタンレーMUFG証券株式会社134,3001.15%-26,4001,3521,5071,3301,458470,800
2024-11-07 UBS AG63,0000.54%1,3531,4201,3091,341603,300
2024-11-07 モルガン・スタンレーMUFG証券株式会社160,7001.38%30,3001,3531,4201,3091,341603,300
2024-11-06 モルガン・スタンレーMUFG証券株式会社130,4001.12%24,7001,3151,3331,3001,329135,600
2024-10-31 モルガン・スタンレーMUFG証券株式会社105,7000.91%10,7001,2621,2701,2521,27020,100
2024-10-22 モルガン・スタンレーMUFG証券株式会社95,0000.82%13,6001,3381,3381,2871,28744,500
2024-10-15 モルガン・スタンレーMUFG証券株式会社81,4000.70%9,5001,3001,3251,2761,28038,900
2024-09-30 モルガン・スタンレーMUFG証券株式会社71,9000.62%4,6001,2131,2591,2051,20668,400
2024-09-27 モルガン・スタンレーMUFG証券株式会社67,3000.58%-3,3001,1981,2481,1851,24371,500
2024-09-17 UBS AG55,1000.47%-10,4001,1501,1591,0921,12184,500
2024-09-13 モルガン・スタンレーMUFG証券株式会社70,6000.60%11,3001,1661,1661,1371,15237,400
2024-09-12 UBS AG65,5000.56%-5,0001,1681,1891,1521,16629,700
2024-09-10 モルガン・スタンレーMUFG証券株式会社59,3000.51%1,2001,2101,1701,17039,200
2024-09-09 UBS AG70,5000.60%6,9001,1251,2021,1211,18758,800
2024-09-04 UBS AG63,6000.54%-14,6001,2011,2421,2001,208155,600
2024-08-29 UBS AG78,2000.67%1,3851,3961,3201,337134,400
2024-07-05 XTX Markets Pte Ltd16,0000.13%-44,4001,2611,2791,2541,25576,300
2024-06-24 XTX Markets Pte Ltd60,4000.52%3,1001,3601,3791,3561,36927,100
2024-06-21 XTX Markets Pte Ltd57,3000.49%-1,9001,3421,3781,3261,36638,200
2024-06-19 XTX Markets Pte Ltd59,2000.51%2,0001,3591,3651,3231,32734,600
2024-06-12 XTX Markets Pte Ltd57,2000.49%-1,3001,3261,3701,3151,34552,000
2024-06-04 XTX Markets Pte Ltd58,5000.50%9001,4171,4591,4091,43171,000

TDnet更新情報

EDINEt更新情報

企業サイト更新情報