| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,211 | 1,240 | 1,200 | 1,203 | 47,800 | -38 | 97% | 99% | 203% | ▼▼ | 101% | 102% | 112% | 89% | 100% |
| 20240726 | 1,190 | 1,243 | 1,189 | 1,207 | 54,300 | 4 | 100% | 101% | 114% | ▲ | 97% | 95% | 109% | 90% | 100% |
| 20240729 | 1,234 | 1,234 | 1,182 | 1,196 | 46,800 | -11 | 99% | 97% | 86% | ▼ | 99% | 88% | 118% | 90% | 100% |
| 20240730 | 1,210 | 1,215 | 1,180 | 1,200 | 36,600 | 4 | 100% | 99% | 78% | ▲ | 101% | 83% | 120% | 91% | 100% |
| 20240731 | 1,194 | 1,226 | 1,180 | 1,211 | 31,600 | 11 | 101% | 101% | 86% | ▲▲ | 96% | 94% | 118% | 92% | 101% |
| 20240801 | 1,212 | 1,225 | 1,156 | 1,167 | 61,100 | -44 | 96% | 96% | 193% | ▼ | 95% | 102% | 128% | 89% | 100% |
| 20240802 | 1,115 | 1,144 | 1,061 | 1,061 | 145,900 | -106 | 91% | 95% | 239% | ▼▼ | 85% | 120% | 144% | 81% | 100% |
| 20240805 | 996 | 1,008 | 840 | 842 | 224,900 | -219 | 79% | 85% | 154% | ▼▼▼ | 100% | 123% | 144% | 64% | 100% |
| 20240806 | 992 | 992 | 992 | 992 | 14,000 | 150 | 118% | 100% | 6% | ▲ | 119% | 129% | 149% | 75% | 118% |
| 20240807 | 962 | 1,142 | 962 | 1,142 | 139,800 | 150 | 115% | 119% | 999% | ▲▲ | 96% | 112% | 126% | 87% | 136% |
| 20240808 | 1,138 | 1,200 | 1,035 | 1,088 | 213,500 | -54 | 95% | 96% | 153% | ▼ | 90% | 100% | 108% | 83% | 129% |
| 20240809 | 1,328 | 1,328 | 1,147 | 1,198 | 196,200 | 110 | 110% | 90% | 92% | ▲ | 100% | 109% | 117% | 91% | 142% |
| 20240813 | 1,221 | 1,287 | 1,199 | 1,223 | 114,400 | 25 | 102% | 100% | 58% | ▲▲ | 101% | 106% | 113% | 93% | 145% |
| 20240814 | 1,223 | 1,275 | 1,201 | 1,238 | 75,200 | 15 | 101% | 101% | 66% | ▲▲▲ | 101% | 103% | 106% | 96% | 147% |
| 20240815 | 1,267 | 1,297 | 1,242 | 1,280 | 52,300 | 42 | 103% | 101% | 70% | ▲▲▲▲ | 102% | 97% | 101% | 100% | 152% |
| 20240816 | 1,301 | 1,332 | 1,290 | 1,331 | 57,500 | 51 | 104% | 102% | 110% | ▲▲▲▲▲ | 97% | 95% | 97% | 100% | 158% |
| 20240819 | 1,334 | 1,369 | 1,298 | 1,298 | 81,200 | -33 | 98% | 97% | 141% | ▼ | 100% | 103% | 98% | 98% | 154% |
| 20240820 | 1,305 | 1,320 | 1,280 | 1,299 | 29,600 | 1 | 100% | 100% | 36% | ▲ | 99% | 113% | 95% | 98% | 154% |
| 20240821 | 1,271 | 1,298 | 1,260 | 1,264 | 42,300 | -35 | 97% | 99% | 143% | ▼ | 99% | 113% | 94% | 95% | 150% |
| 20240822 | 1,262 | 1,280 | 1,240 | 1,247 | 52,700 | -17 | 99% | 99% | 125% | ▼▼ | 102% | 112% | 96% | 94% | 148% |
| 20240823 | 1,241 | 1,268 | 1,224 | 1,265 | 27,700 | 18 | 101% | 102% | 53% | ▲ | 105% | 104% | 94% | 95% | 150% |
| 20240826 | 1,280 | 1,351 | 1,280 | 1,346 | 86,100 | 81 | 106% | 105% | 311% | ▲▲ | 106% | 98% | 89% | 100% | 160% |
| 20240827 | 1,348 | 1,439 | 1,337 | 1,430 | 187,000 | 84 | 106% | 106% | 217% | ▲▲▲ | 95% | 89% | 83% | 100% | 170% |
| 20240828 | 1,455 | 1,464 | 1,367 | 1,386 | 181,300 | -44 | 97% | 95% | 97% | ▼ | 97% | 92% | 90% | 97% | 165% |
| 20240829 | 1,385 | 1,396 | 1,320 | 1,337 | 134,400 | -49 | 96% | 97% | 74% | ▼▼ | 98% | 90% | 92% | 93% | 159% |
| 20240830 | 1,344 | 1,350 | 1,315 | 1,320 | 64,100 | -17 | 99% | 98% | 48% | ▼▼▼ | 98% | 90% | 96% | 92% | 157% |
| 20240902 | 1,320 | 1,331 | 1,289 | 1,289 | 76,300 | -31 | 98% | 98% | 119% | ▼▼▼▼ | 99% | 92% | 99% | 90% | 153% |
| 20240903 | 1,290 | 1,304 | 1,270 | 1,274 | 35,000 | -15 | 99% | 99% | 46% | ▼▼▼▼▼ | 101% | 99% | 106% | 89% | 128% |
| 20240904 | 1,201 | 1,242 | 1,200 | 1,208 | 155,600 | -66 | 95% | 101% | 445% | ▼▼▼▼▼▼ | 100% | 99% | 108% | 84% | 111% |
| 20240905 | 1,178 | 1,219 | 1,167 | 1,182 | 51,800 | -26 | 98% | 100% | 33% | ▼▼▼▼▼▼▼ | 100% | 98% | 107% | 83% | 109% |
| 20240906 | 1,188 | 1,245 | 1,160 | 1,185 | 78,200 | 3 | 100% | 100% | 151% | ▲ | 106% | 104% | 114% | 83% | 100% |
| 20240909 | 1,125 | 1,202 | 1,121 | 1,187 | 58,800 | 2 | 100% | 106% | 75% | ▲▲ | 98% | 96% | 112% | 83% | 100% |
| 20240910 | 1,200 | 1,210 | 1,170 | 1,170 | 39,200 | -17 | 99% | 98% | 67% | ▼ | 99% | 97% | 116% | 82% | 100% |
| 20240911 | 1,156 | 1,179 | 1,125 | 1,140 | 66,600 | -30 | 97% | 99% | 170% | ▼▼ | 100% | 99% | 115% | 80% | 100% |
| 20240912 | 1,168 | 1,189 | 1,152 | 1,166 | 29,700 | 26 | 102% | 100% | 45% | ▲ | 99% | 100% | 115% | 82% | 102% |
| 20240913 | 1,166 | 1,166 | 1,137 | 1,152 | 37,400 | -14 | 99% | 99% | 126% | ▼ | 97% | 105% | 117% | 81% | 101% |
| 20240917 | 1,150 | 1,159 | 1,092 | 1,121 | 84,500 | -31 | 97% | 97% | 226% | ▼▼ | 98% | 105% | 117% | 78% | 100% |
| 20240918 | 1,149 | 1,155 | 1,120 | 1,123 | 22,900 | 2 | 100% | 98% | 27% | ▲ | 102% | 105% | 118% | 79% | 100% |
| 20240919 | 1,133 | 1,170 | 1,133 | 1,151 | 54,300 | 28 | 102% | 102% | 237% | ▲▲ | 101% | 108% | 116% | 80% | 103% |
| 20240920 | 1,155 | 1,174 | 1,151 | 1,164 | 23,900 | 13 | 101% | 101% | 44% | ▲▲▲ | 100% | 104% | 112% | 81% | 104% |
| 20240924 | 1,200 | 1,214 | 1,187 | 1,204 | 61,600 | 40 | 103% | 100% | 258% | ▲▲▲▲ | 99% | 106% | 112% | 84% | 107% |
| 20240925 | 1,201 | 1,202 | 1,177 | 1,189 | 30,900 | -15 | 99% | 99% | 50% | ▼ | 99% | 107% | 110% | 83% | 106% |
| 20240926 | 1,190 | 1,199 | 1,183 | 1,183 | 28,400 | -6 | 99% | 99% | 92% | ▼▼ | 104% | 106% | 109% | 85% | 106% |
| 20240927 | 1,198 | 1,248 | 1,185 | 1,243 | 71,500 | 60 | 105% | 104% | 252% | ▲ | 99% | 105% | 108% | 93% | 111% |
| 20240930 | 1,213 | 1,259 | 1,205 | 1,206 | 68,400 | -37 | 97% | 99% | 96% | ▼ | 103% | 103% | 106% | 91% | 108% |
| 20241001 | 1,234 | 1,279 | 1,215 | 1,272 | 49,300 | 66 | 105% | 103% | 72% | ▲ | 96% | 100% | 102% | 99% | 113% |
| 20241002 | 1,280 | 1,280 | 1,228 | 1,232 | 53,500 | -40 | 97% | 96% | 109% | ▼ | 100% | 105% | 103% | 97% | 110% |
| 20241003 | 1,275 | 1,287 | 1,259 | 1,270 | 63,900 | 38 | 103% | 100% | 119% | ▲ | 99% | 105% | 102% | 100% | 113% |
| 20241004 | 1,282 | 1,285 | 1,255 | 1,272 | 41,000 | 2 | 100% | 99% | 64% | ▲▲ | 99% | 102% | 100% | 100% | 113% |
| 20241007 | 1,293 | 1,305 | 1,271 | 1,277 | 34,200 | 5 | 100% | 99% | 83% | ▲▲▲ | 99% | 101% | 0% | 100% | 114% |
| 20241008 | 1,287 | 1,287 | 1,261 | 1,275 | 28,000 | -2 | 100% | 99% | 82% | ▼ | 103% | 100% | 0% | 100% | 114% |
| 20241009 | 1,295 | 1,340 | 1,294 | 1,340 | 61,800 | 65 | 105% | 103% | 221% | ▲ | 97% | 96% | 0% | 100% | 120% |
| 20241010 | 1,347 | 1,349 | 1,305 | 1,313 | 46,400 | -27 | 98% | 97% | 75% | ▼ | 100% | 98% | 0% | 98% | 117% |
| 20241011 | 1,306 | 1,313 | 1,290 | 1,302 | 27,300 | -11 | 99% | 100% | 59% | ▼▼ | 98% | 101% | 0% | 97% | 116% |
| 20241015 | 1,300 | 1,325 | 1,276 | 1,280 | 38,900 | -22 | 98% | 98% | 142% | ▼▼▼ | 102% | 103% | 0% | 96% | 114% |
| 20241016 | 1,266 | 1,298 | 1,266 | 1,291 | 15,600 | 11 | 101% | 102% | 40% | ▲ | 98% | 100% | 0% | 96% | 115% |
| 20241017 | 1,291 | 1,291 | 1,261 | 1,268 | 26,800 | -23 | 98% | 98% | 172% | ▼ | 101% | 0% | 0% | 95% | 113% |
| 20241018 | 1,269 | 1,287 | 1,265 | 1,281 | 18,100 | 13 | 101% | 101% | 68% | ▲ | 102% | 0% | 0% | 96% | 111% |
| 20241021 | 1,282 | 1,310 | 1,282 | 1,308 | 17,700 | 27 | 102% | 102% | 98% | ▲▲ | 96% | 0% | 0% | 98% | 112% |
| 20241022 | 1,338 | 1,338 | 1,287 | 1,287 | 44,500 | -21 | 98% | 96% | 251% | ▼ | % | % | % | 96% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 100 | 418,500 | 100 | 120,400 | 0 | 298,100 |
| 2024-10-11 | 100 | 410,900 | 100 | 126,700 | 0 | 284,200 |
| 2024-10-04 | 100 | 396,600 | 100 | 126,000 | 0 | 270,600 |
| 2024-09-27 | 100 | 402,100 | 100 | 121,700 | 0 | 280,400 |
| 2024-09-20 | 100 | 418,900 | 100 | 121,300 | 0 | 297,600 |
| 2024-09-13 | 0 | 418,400 | 0 | 123,500 | 0 | 294,900 |
| 2024-09-06 | 100 | 438,600 | 100 | 122,300 | 0 | 316,300 |
| 2024-08-30 | 0 | 470,700 | 0 | 139,400 | 0 | 331,300 |
| 2024-08-23 | 0 | 379,800 | 0 | 106,000 | 0 | 273,800 |
| 2024-08-16 | 100 | 365,800 | 100 | 99,000 | 0 | 266,800 |
| 2024-08-09 | 100 | 357,600 | 100 | 96,000 | 0 | 261,600 |
| 2024-08-02 | 100 | 324,000 | 100 | 87,600 | 0 | 236,400 |
| 2024-07-26 | 0 | 358,200 | 0 | 107,300 | 0 | 250,900 |
| 2024-07-19 | 0 | 352,200 | 0 | 116,200 | 0 | 236,000 |
| 2024-07-12 | 0 | 350,300 | 0 | 114,700 | 0 | 235,600 |
| 2024-07-05 | 0 | 366,400 | 0 | 113,600 | 0 | 252,800 |
| 2024-06-28 | 0 | 371,800 | 0 | 115,500 | 0 | 256,300 |
| 2024-06-21 | 0 | 357,800 | 0 | 108,800 | 0 | 249,000 |
| 2024-06-14 | 0 | 360,000 | 0 | 113,600 | 0 | 246,400 |
| 2024-06-07 | 0 | 363,400 | 0 | 114,200 | 0 | 249,200 |
| 2024-05-31 | 0 | 363,300 | 0 | 115,900 | 0 | 247,400 |
| 2024-05-24 | 0 | 327,400 | 0 | 94,400 | 0 | 233,000 |
| 2024-05-17 | 0 | 343,100 | 0 | 106,600 | 0 | 236,500 |
| 2024-05-10 | 0 | 380,300 | 0 | 123,000 | 0 | 257,300 |
| 2024-05-02 | 0 | 337,100 | 0 | 111,800 | 0 | 225,300 |
| 2024-04-26 | 0 | 334,200 | 0 | 113,300 | 0 | 220,900 |
| 2024-04-19 | 0 | 348,300 | 0 | 117,200 | 0 | 231,100 |
| 2024-04-12 | 0 | 355,100 | 0 | 118,800 | 0 | 236,300 |
| 2024-04-05 | 0 | 352,000 | 0 | 120,700 | 0 | 231,300 |
| 2024-03-29 | 0 | 348,100 | 0 | 122,100 | 0 | 226,000 |
| 2024-03-22 | 0 | 337,400 | 0 | 108,200 | 0 | 229,200 |
| 2024-03-15 | 0 | 362,100 | 0 | 129,900 | 0 | 232,200 |
| 2024-03-08 | 0 | 357,100 | 0 | 135,300 | 0 | 221,800 |
| 2024-03-01 | 0 | 404,300 | 0 | 152,200 | 0 | 252,100 |
| 2024-02-22 | 100 | 346,700 | 100 | 134,600 | 0 | 212,100 |
| 2024-02-16 | 100 | 455,600 | 100 | 120,300 | 0 | 335,300 |
| 2024-02-09 | 300 | 474,700 | 300 | 137,100 | 0 | 337,600 |
| 2024-02-02 | 0 | 439,900 | 0 | 140,500 | 0 | 299,400 |
| 2024-01-26 | 0 | 435,100 | 0 | 151,600 | 0 | 283,500 |
| 2024-01-19 | 0 | 479,400 | 0 | 160,700 | 0 | 318,700 |
| 2024-01-12 | 0 | 426,600 | 0 | 99,500 | 0 | 327,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | モルガン・スタンレーMUFG証券株式会社 | 81,400 | 0.70% | ▲ | 9,500 | 1,300 | 1,325 | 1,276 | 1,280 | 38,900 |
| 2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 71,900 | 0.62% | ▲ | 4,600 | 1,213 | 1,259 | 1,205 | 1,206 | 68,400 |
| 2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 67,300 | 0.58% | ▼ | -3,300 | 1,198 | 1,248 | 1,185 | 1,243 | 71,500 |
| 2024-09-17 | UBS AG | 55,100 | 0.47% | ▼ | -10,400 | 1,150 | 1,159 | 1,092 | 1,121 | 84,500 |
| 2024-09-13 | モルガン・スタンレーMUFG証券株式会社 | 70,600 | 0.60% | ▲ | 11,300 | 1,166 | 1,166 | 1,137 | 1,152 | 37,400 |
| 2024-09-12 | UBS AG | 65,500 | 0.56% | ▼ | -5,000 | 1,168 | 1,189 | 1,152 | 1,166 | 29,700 |
| 2024-09-10 | モルガン・スタンレーMUFG証券株式会社 | 59,300 | 0.51% | ▲ | 1,200 | 1,210 | 1,170 | 1,170 | 39,200 | |
| 2024-09-09 | UBS AG | 70,500 | 0.60% | ▲ | 6,900 | 1,125 | 1,202 | 1,121 | 1,187 | 58,800 |
| 2024-09-04 | UBS AG | 63,600 | 0.54% | ▼ | -14,600 | 1,201 | 1,242 | 1,200 | 1,208 | 155,600 |
| 2024-08-29 | UBS AG | 78,200 | 0.67% | ▲ | 1,385 | 1,396 | 1,320 | 1,337 | 134,400 | |
| 2024-07-05 | XTX Markets Pte Ltd | 16,000 | 0.13% | ▼ | -44,400 | 1,261 | 1,279 | 1,254 | 1,255 | 76,300 |
| 2024-06-24 | XTX Markets Pte Ltd | 60,400 | 0.52% | ▲ | 3,100 | 1,360 | 1,379 | 1,356 | 1,369 | 27,100 |
| 2024-06-21 | XTX Markets Pte Ltd | 57,300 | 0.49% | ▼ | -1,900 | 1,342 | 1,378 | 1,326 | 1,366 | 38,200 |
| 2024-06-19 | XTX Markets Pte Ltd | 59,200 | 0.51% | ▲ | 2,000 | 1,359 | 1,365 | 1,323 | 1,327 | 34,600 |
| 2024-06-12 | XTX Markets Pte Ltd | 57,200 | 0.49% | ▼ | -1,300 | 1,326 | 1,370 | 1,315 | 1,345 | 52,000 |
| 2024-06-04 | XTX Markets Pte Ltd | 58,500 | 0.50% | ▲ | 900 | 1,417 | 1,459 | 1,409 | 1,431 | 71,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 14:00 | ヤマックス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240625 | 14:00 | ヤマックス | 人事異動についてのお知らせ |
| 20240625 | 14:00 | ヤマックス | 役員人事に関するお知らせ |
| 20240509 | 14:00 | ヤマックス | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 14:00 | ヤマックス | 剰余金の配当（増配）に関するお知らせ |
| 20240318 | 14:00 | ヤマックス | 株主優待（工場見学会）実施の決定に関するお知らせ |
| 20240301 | 14:00 | ヤマックス | 組織変更及び人事異動についてのお知らせ |
| 20240208 | 14:00 | ヤマックス | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 14:00 | ヤマックス | 業績予想の修正に関するお知らせ |
| 20240208 | 14:00 | ヤマックス | 配当予想（増配）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 |
|---|---|---|---|
| 5285 | 1 | 株式会社 ヤマックス | YAMAX | 2024-10-22 23:21:50 |
| 5285 | 2 | 株式会社 ヤマックス | IR情報／IRポリシー | 2024-06-14 12:14:26 |
| 5285 | 2 | 株式会社 ヤマックス | IR情報／株主総会 | 2024-06-14 12:14:25 |
| 5285 | 2 | 株式会社 ヤマックス | IR情報／決算公告 | 2024-06-14 12:14:24 |
| 5285 | 2 | 株式会社 ヤマックス | IR情報／決算短信/適時開示書類 | 2024-06-14 12:14:23 |
| 5285 | 2 | 株式会社 ヤマックス | IR情報／IRニュース | 2024-06-14 12:14:21 |
| 5285 | 2 | 株式会社 ヤマックス | IR情報／IRトピックス | 2024-06-14 12:14:20 |
| 5285 | 3 | 株式会社 ヤマックス | お知らせ情報 | 2024-10-03 00:28:28 |
| 5285 | 3 | 株式会社 ヤマックス | お知らせ情報 | 2024-09-13 21:29:35 |
| 5285 | 3 | 株式会社 ヤマックス | お知らせ情報 | 2024-08-20 22:29:08 |