| 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 | 1,788 | 1,794 | 1,769 | 1,783 | 32,600 | -5 | 100% | 100% | 140% | ▼ | 99% | 97% | 96% | 99% | 104% |
| 20240925 | 1,780 | 1,780 | 1,760 | 1,766 | 16,300 | -17 | 99% | 99% | 50% | ▼▼ | 101% | 97% | 97% | 98% | 103% |
| 20240926 | 1,777 | 1,786 | 1,759 | 1,786 | 76,600 | 20 | 101% | 101% | 470% | ▲ | 99% | 98% | 97% | 99% | 105% |
| 20240927 | 1,763 | 1,763 | 1,733 | 1,738 | 27,600 | -48 | 97% | 99% | 36% | ▼ | 100% | 102% | 101% | 97% | 102% |
| 20240930 | 1,700 | 1,704 | 1,685 | 1,699 | 32,600 | -39 | 98% | 100% | 118% | ▼▼ | 100% | 102% | 100% | 94% | 100% |
| 20241001 | 1,710 | 1,720 | 1,701 | 1,718 | 14,600 | 19 | 101% | 100% | 45% | ▲ | 101% | 102% | 100% | 95% | 101% |
| 20241002 | 1,702 | 1,724 | 1,702 | 1,712 | 21,700 | -6 | 100% | 101% | 149% | ▼ | 100% | 99% | 98% | 95% | 101% |
| 20241003 | 1,734 | 1,736 | 1,720 | 1,729 | 17,800 | 17 | 101% | 100% | 82% | ▲ | 100% | 99% | 98% | 97% | 102% |
| 20241004 | 1,729 | 1,750 | 1,729 | 1,737 | 20,000 | 8 | 100% | 100% | 112% | ▲▲ | 99% | 98% | 96% | 97% | 102% |
| 20241007 | 1,744 | 1,747 | 1,728 | 1,732 | 18,600 | -5 | 100% | 99% | 93% | ▼ | 100% | 100% | 97% | 97% | 102% |
| 20241008 | 1,719 | 1,722 | 1,701 | 1,712 | 24,500 | -20 | 99% | 100% | 132% | ▼▼ | 99% | 99% | 97% | 96% | 101% |
| 20241009 | 1,726 | 1,726 | 1,702 | 1,704 | 17,700 | -8 | 100% | 99% | 72% | ▼▼▼ | 99% | 100% | 98% | 95% | 100% |
| 20241010 | 1,712 | 1,714 | 1,692 | 1,698 | 14,800 | -6 | 100% | 99% | 84% | ▼▼▼▼ | 99% | 99% | 98% | 95% | 100% |
| 20241011 | 1,714 | 1,714 | 1,694 | 1,704 | 17,900 | 6 | 100% | 99% | 121% | ▲ | 100% | 99% | 98% | 95% | 100% |
| 20241015 | 1,709 | 1,730 | 1,700 | 1,717 | 30,200 | 13 | 101% | 100% | 169% | ▲▲ | 100% | 99% | 99% | 96% | 101% |
| 20241016 | 1,702 | 1,722 | 1,702 | 1,708 | 15,100 | -9 | 99% | 100% | 50% | ▼ | 100% | 98% | 98% | 96% | 101% |
| 20241017 | 1,708 | 1,719 | 1,701 | 1,701 | 18,100 | -7 | 100% | 100% | 120% | ▼▼ | 100% | 98% | 99% | 95% | 100% |
| 20241018 | 1,700 | 1,705 | 1,692 | 1,692 | 27,100 | -9 | 99% | 100% | 150% | ▼▼▼ | 100% | 98% | 99% | 95% | 100% |
| 20241021 | 1,692 | 1,692 | 1,665 | 1,688 | 42,600 | -4 | 100% | 100% | 157% | ▼▼▼▼ | 99% | 98% | 99% | 94% | 100% |
| 20241022 | 1,697 | 1,709 | 1,672 | 1,680 | 36,600 | -8 | 100% | 99% | 86% | ▼▼▼▼▼ | 99% | 99% | 100% | 94% | 100% |
| 20241023 | 1,680 | 1,680 | 1,647 | 1,671 | 31,500 | -9 | 99% | 99% | 86% | ▼▼▼▼▼▼ | 100% | 100% | 98% | 94% | 100% |
| 20241024 | 1,664 | 1,680 | 1,652 | 1,662 | 33,700 | -9 | 99% | 100% | 107% | ▼▼▼▼▼▼▼ | 99% | 100% | 95% | 93% | 100% |
| 20241025 | 1,663 | 1,680 | 1,633 | 1,644 | 32,900 | -18 | 99% | 99% | 98% | ▼▼▼▼▼▼▼▼ | 101% | 102% | 96% | 95% | 100% |
| 20241028 | 1,643 | 1,673 | 1,642 | 1,661 | 27,600 | 17 | 101% | 101% | 84% | ▲ | 100% | 100% | 95% | 96% | 101% |
| 20241029 | 1,664 | 1,674 | 1,660 | 1,671 | 15,300 | 10 | 101% | 100% | 55% | ▲▲ | 98% | 99% | 94% | 96% | 102% |
| 20241030 | 1,671 | 1,681 | 1,625 | 1,642 | 210,700 | -29 | 98% | 98% | 1377% | ▼ | 99% | 100% | 94% | 95% | 100% |
| 20241031 | 1,682 | 1,685 | 1,654 | 1,671 | 23,400 | 29 | 102% | 99% | 11% | ▲ | 100% | 101% | 95% | 96% | 102% |
| 20241101 | 1,654 | 1,665 | 1,646 | 1,649 | 16,200 | -22 | 99% | 100% | 69% | ▼ | 99% | 97% | 94% | 95% | 100% |
| 20241105 | 1,683 | 1,683 | 1,656 | 1,660 | 13,400 | 11 | 101% | 99% | 83% | ▲ | 99% | 93% | 93% | 96% | 101% |
| 20241106 | 1,671 | 1,681 | 1,650 | 1,660 | 22,800 | 0 | 100% | 99% | 170% | -- | 101% | 93% | 94% | 97% | 101% |
| 20241107 | 1,664 | 1,687 | 1,664 | 1,678 | 24,800 | 18 | 101% | 101% | 109% | ▲ | 98% | 93% | 93% | 98% | 102% |
| 20241108 | 1,675 | 1,678 | 1,635 | 1,635 | 36,300 | -43 | 97% | 98% | 146% | ▼ | 97% | 98% | 98% | 95% | 100% |
| 20241111 | 1,600 | 1,604 | 1,553 | 1,553 | 82,000 | -82 | 95% | 97% | 226% | ▼▼ | 99% | 100% | 100% | 90% | 100% |
| 20241112 | 1,555 | 1,574 | 1,537 | 1,541 | 51,600 | -12 | 99% | 99% | 63% | ▼▼▼ | 101% | 103% | 102% | 90% | 100% |
| 20241113 | 1,532 | 1,561 | 1,531 | 1,550 | 42,400 | 9 | 101% | 101% | 82% | ▲ | 99% | 100% | 99% | 91% | 101% |
| 20241114 | 1,569 | 1,572 | 1,552 | 1,560 | 29,600 | 10 | 101% | 99% | 70% | ▲▲ | 101% | 100% | 101% | 92% | 101% |
| 20241115 | 1,552 | 1,581 | 1,552 | 1,560 | 35,300 | 0 | 100% | 101% | 119% | -- | 100% | 99% | 100% | 92% | 101% |
| 20241118 | 1,560 | 1,578 | 1,559 | 1,561 | 16,900 | 1 | 100% | 100% | 48% | ▲ | 101% | 99% | 101% | 92% | 101% |
| 20241119 | 1,560 | 1,582 | 1,560 | 1,574 | 14,400 | 13 | 101% | 101% | 85% | ▲▲ | 99% | 98% | 100% | 94% | 102% |
| 20241120 | 1,574 | 1,581 | 1,558 | 1,558 | 21,600 | -16 | 99% | 99% | 150% | ▼ | 99% | 99% | 101% | 93% | 101% |
| 20241121 | 1,558 | 1,560 | 1,547 | 1,547 | 28,400 | -11 | 99% | 99% | 131% | ▼▼ | 101% | 99% | 103% | 92% | 100% |
| 20241122 | 1,543 | 1,565 | 1,543 | 1,551 | 11,600 | 4 | 100% | 101% | 41% | ▲ | 99% | 99% | 103% | 92% | 101% |
| 20241125 | 1,551 | 1,564 | 1,540 | 1,540 | 28,500 | -11 | 99% | 99% | 246% | ▼ | 99% | 100% | 102% | 92% | 100% |
| 20241126 | 1,554 | 1,554 | 1,527 | 1,545 | 41,400 | 5 | 100% | 99% | 145% | ▲ | 99% | 101% | 103% | 92% | 100% |
| 20241127 | 1,545 | 1,545 | 1,520 | 1,522 | 27,500 | -23 | 99% | 99% | 66% | ▼ | 101% | 103% | 105% | 91% | 100% |
| 20241128 | 1,520 | 1,535 | 1,520 | 1,532 | 26,100 | 10 | 101% | 101% | 95% | ▲ | 100% | 100% | 104% | 91% | 101% |
| 20241129 | 1,535 | 1,544 | 1,526 | 1,535 | 24,900 | 3 | 100% | 100% | 95% | ▲▲ | 101% | 100% | 103% | 91% | 101% |
| 20241202 | 1,540 | 1,551 | 1,534 | 1,550 | 27,800 | 15 | 101% | 101% | 112% | ▲▲▲ | 101% | 100% | 103% | 92% | 102% |
| 20241203 | 1,550 | 1,571 | 1,550 | 1,560 | 28,900 | 10 | 101% | 101% | 104% | ▲▲▲▲ | 98% | 100% | 102% | 93% | 102% |
| 20241204 | 1,557 | 1,557 | 1,519 | 1,519 | 55,900 | -41 | 97% | 98% | 193% | ▼ | 101% | 102% | 104% | 91% | 100% |
| 20241205 | 1,530 | 1,539 | 1,523 | 1,539 | 19,500 | 20 | 101% | 101% | 35% | ▲ | 100% | 101% | 103% | 94% | 101% |
| 20241206 | 1,544 | 1,557 | 1,536 | 1,547 | 28,300 | 8 | 101% | 100% | 145% | ▲▲ | 101% | 101% | 0% | 98% | 102% |
| 20241209 | 1,545 | 1,558 | 1,545 | 1,555 | 13,800 | 8 | 101% | 101% | 49% | ▲▲▲ | 101% | 101% | 0% | 99% | 102% |
| 20241210 | 1,547 | 1,557 | 1,547 | 1,556 | 24,200 | 1 | 100% | 101% | 175% | ▲▲▲▲ | 100% | 101% | 0% | 99% | 102% |
| 20241211 | 1,558 | 1,560 | 1,549 | 1,554 | 33,800 | -2 | 100% | 100% | 140% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20241212 | 1,555 | 1,567 | 1,555 | 1,558 | 16,100 | 4 | 100% | 100% | 48% | ▲ | 100% | 102% | 0% | 99% | 103% |
| 20241213 | 1,558 | 1,564 | 1,549 | 1,554 | 20,700 | -4 | 100% | 100% | 129% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20241216 | 1,570 | 1,570 | 1,556 | 1,568 | 17,700 | 14 | 101% | 100% | 86% | ▲ | 101% | 102% | 0% | 100% | 103% |
| 20241217 | 1,560 | 1,578 | 1,554 | 1,569 | 20,700 | 1 | 100% | 101% | 117% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241218 | 1,562 | 1,575 | 1,560 | 1,560 | 16,500 | -9 | 99% | 100% | 80% | ▼ | 102% | 0% | 0% | 99% | 103% |
| 20241219 | 1,560 | 1,587 | 1,559 | 1,586 | 35,200 | 26 | 102% | 102% | 213% | ▲ | 101% | 0% | 0% | 100% | 104% |
| 20241220 | 1,582 | 1,603 | 1,582 | 1,590 | 17,500 | 4 | 100% | 101% | 50% | ▲▲ | % | % | % | 100% | 105% |
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 | 6,500 | 999,000 | 400 | 795,800 | 6,100 | 203,200 |
| 2024-12-06 | 6,200 | 1,008,900 | 400 | 802,300 | 5,800 | 206,600 |
| 2024-11-29 | 7,300 | 1,002,600 | 400 | 796,800 | 6,900 | 205,800 |
| 2024-11-22 | 8,600 | 1,005,900 | 500 | 800,900 | 8,100 | 205,000 |
| 2024-11-15 | 8,200 | 1,005,300 | 400 | 799,800 | 7,800 | 205,500 |
| 2024-11-08 | 6,700 | 984,700 | 500 | 788,600 | 6,200 | 196,100 |
| 2024-11-01 | 8,200 | 980,800 | 500 | 786,000 | 7,700 | 194,800 |
| 2024-10-25 | 6,700 | 979,100 | 400 | 785,300 | 6,300 | 193,800 |
| 2024-10-18 | 7,200 | 977,300 | 400 | 787,500 | 6,800 | 189,800 |
| 2024-10-11 | 6,700 | 971,900 | 400 | 788,000 | 6,300 | 183,900 |
| 2024-10-04 | 8,200 | 971,600 | 400 | 788,300 | 7,800 | 183,300 |
| 2024-09-27 | 8,500 | 973,500 | 400 | 791,300 | 8,100 | 182,200 |
| 2024-09-20 | 8,100 | 978,000 | 400 | 796,900 | 7,700 | 181,100 |
| 2024-09-13 | 8,000 | 980,600 | 400 | 798,400 | 7,600 | 182,200 |
| 2024-09-06 | 8,500 | 987,000 | 400 | 797,300 | 8,100 | 189,700 |
| 2024-08-30 | 9,700 | 1,015,200 | 400 | 824,900 | 9,300 | 190,300 |
| 2024-08-23 | 9,700 | 1,016,100 | 400 | 824,700 | 9,300 | 191,400 |
| 2024-08-16 | 9,500 | 1,018,300 | 400 | 827,400 | 9,100 | 190,900 |
| 2024-08-09 | 10,500 | 1,016,300 | 400 | 822,900 | 10,100 | 193,400 |
| 2024-08-02 | 8,500 | 1,028,600 | 400 | 829,700 | 8,100 | 198,900 |
| 2024-07-26 | 9,400 | 1,040,300 | 400 | 835,700 | 9,000 | 204,600 |
| 2024-07-19 | 11,800 | 1,025,600 | 400 | 828,100 | 11,400 | 197,500 |
| 2024-07-12 | 13,000 | 1,032,000 | 400 | 836,900 | 12,600 | 195,100 |
| 2024-07-05 | 12,200 | 889,200 | 400 | 840,700 | 11,800 | 48,500 |
| 2024-06-28 | 11,600 | 962,100 | 400 | 913,600 | 11,200 | 48,500 |
| 2024-06-21 | 11,300 | 1,019,800 | 400 | 971,200 | 10,900 | 48,600 |
| 2024-06-14 | 10,100 | 1,076,800 | 400 | 1,031,700 | 9,700 | 45,100 |
| 2024-06-07 | 25,200 | 1,086,400 | 400 | 1,042,600 | 24,800 | 43,800 |
| 2024-05-31 | 23,500 | 1,091,700 | 400 | 1,050,600 | 23,100 | 41,100 |
| 2024-05-24 | 24,200 | 1,107,700 | 400 | 1,066,100 | 23,800 | 41,600 |
| 2024-05-17 | 28,300 | 1,150,400 | 400 | 1,107,900 | 27,900 | 42,500 |
| 2024-05-10 | 10,100 | 1,116,000 | 400 | 1,100,700 | 9,700 | 15,300 |
| 2024-05-02 | 4,400 | 1,111,300 | 400 | 1,100,800 | 4,000 | 10,500 |
| 2024-04-26 | 1,700 | 1,112,300 | 400 | 1,100,800 | 1,300 | 11,500 |
| 2024-04-19 | 3,300 | 1,112,300 | 400 | 1,100,000 | 2,900 | 12,300 |
| 2024-04-12 | 16,600 | 1,112,200 | 400 | 1,102,400 | 16,200 | 9,800 |
| 2024-04-05 | 12,600 | 1,113,300 | 400 | 1,102,500 | 12,200 | 10,800 |
| 2024-03-29 | 5,800 | 1,104,600 | 400 | 1,099,600 | 5,400 | 5,000 |
| 2024-03-22 | 2,600 | 1,103,200 | 400 | 1,094,200 | 2,200 | 9,000 |
| 2024-03-15 | 2,900 | 1,104,700 | 400 | 1,094,100 | 2,500 | 10,600 |
| 2024-03-08 | 2,500 | 1,107,000 | 400 | 1,094,500 | 2,100 | 12,500 |
| 2024-03-01 | 1,600 | 1,110,500 | 400 | 1,094,800 | 1,200 | 15,700 |
| 2024-02-22 | 1,500 | 1,110,400 | 400 | 1,094,100 | 1,100 | 16,300 |
| 2024-02-16 | 1,600 | 1,049,800 | 500 | 1,034,300 | 1,100 | 15,500 |
| 2024-02-09 | 1,700 | 1,050,800 | 500 | 1,034,400 | 1,200 | 16,400 |
| 2024-02-02 | 2,100 | 1,047,200 | 500 | 1,031,500 | 1,600 | 15,700 |
| 2024-01-26 | 2,000 | 1,045,200 | 500 | 1,031,400 | 1,500 | 13,800 |
| 2024-01-19 | 3,500 | 1,043,900 | 700 | 1,030,600 | 2,800 | 13,300 |
| 2024-01-12 | 4,400 | 1,014,900 | 700 | 1,000,600 | 3,700 | 14,300 |
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 |
|---|---|---|---|---|---|
| S100USMS | 350 | 2024-11-22 09:25 | 株式会社ヨータイ | 住友大阪セメント株式会社 | 変更報告書 |
| S100USM5 | 350 | 2024-11-22 09:23 | 株式会社ヨータイ | 住友大阪セメント株式会社 | 変更報告書 |
| S100U4WE | 360 | 2024-07-31 15:55 | 株式会社ヨータイ | 株式会社キャピタルギャラリー | 訂正報告書（大量保有報告書・変更報告書） |
| S100U3IB | 360 | 2024-07-24 14:21 | 株式会社ヨータイ | 株式会社キャピタルギャラリー | 訂正報告書（大量保有報告書・変更報告書） |
| S100U2DB | 350 | 2024-07-23 15:31 | 株式会社ヨータイ | 株式会社キャピタルギャラリー | 大量保有報告書 |
| S100THM3 | 350 | 2024-05-27 15:03 | 株式会社ヨータイ | ＵＧＳアセットマネジメント株式会社 | 変更報告書 |
| S100TGJ0 | 360 | 2024-05-17 16:36 | 株式会社ヨータイ | 株式会社キャピタルギャラリー | 訂正報告書（大量保有報告書・変更報告書） |
| S100TFRP | 350 | 2024-05-17 14:32 | 株式会社ヨータイ | 株式会社キャピタルギャラリー | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5357 | 1 | 耐火物で未来を創造 株式会社ヨータイ | 2024-12-21 20:29:13 |
| 5357 | 2 | IRカレンダー｜株式会社ヨータイ | 2024-06-18 07:36:34 |
| 5357 | 2 | IRライブラリ｜株式会社ヨータイ | 2024-06-18 07:36:32 |
| 5357 | 2 | 株主・投資家の皆様へ｜株式会社ヨータイ | 2024-06-18 07:36:31 |
| 5357 | 2 | IR情報｜株式会社ヨータイ | 2024-06-18 07:36:30 |
| 5357 | 2 | 電子公告｜株式会社ヨータイ | 2024-06-14 23:51:45 |