| 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 | 5,510 | 5,550 | 5,460 | 5,500 | 95,800 | -70 | 99% | 100% | 106% | ▼▼ | 98% | 103% | 106% | 94% | 100% |
| 20240726 | 5,540 | 5,540 | 5,430 | 5,430 | 110,100 | -70 | 99% | 98% | 115% | ▼▼▼ | 101% | 101% | 107% | 93% | 100% |
| 20240729 | 5,490 | 5,580 | 5,470 | 5,570 | 81,900 | 140 | 103% | 101% | 74% | ▲ | 100% | 95% | 106% | 95% | 103% |
| 20240730 | 5,530 | 5,550 | 5,470 | 5,520 | 89,100 | -50 | 99% | 100% | 109% | ▼ | 104% | 97% | 107% | 94% | 102% |
| 20240731 | 5,480 | 5,690 | 5,470 | 5,680 | 62,400 | 160 | 103% | 104% | 70% | ▲ | 98% | 95% | 104% | 97% | 105% |
| 20240801 | 5,620 | 5,630 | 5,510 | 5,530 | 85,500 | -150 | 97% | 98% | 137% | ▼ | 99% | 99% | 107% | 94% | 102% |
| 20240802 | 5,350 | 5,460 | 5,260 | 5,270 | 190,200 | -260 | 95% | 99% | 222% | ▼▼ | 95% | 105% | 116% | 90% | 100% |
| 20240805 | 5,000 | 5,070 | 4,655 | 4,755 | 295,700 | -515 | 90% | 95% | 155% | ▼▼▼ | 104% | 111% | 112% | 81% | 100% |
| 20240806 | 5,140 | 5,460 | 5,130 | 5,320 | 172,000 | 565 | 112% | 104% | 58% | ▲ | 101% | 112% | 110% | 91% | 112% |
| 20240807 | 5,260 | 5,520 | 5,220 | 5,320 | 137,200 | 0 | 100% | 101% | 80% | -- | 98% | 111% | 109% | 91% | 112% |
| 20240808 | 5,290 | 5,300 | 5,180 | 5,190 | 91,900 | -130 | 98% | 98% | 67% | ▼ | 99% | 111% | 109% | 88% | 109% |
| 20240809 | 5,290 | 5,350 | 5,180 | 5,260 | 127,000 | 70 | 101% | 99% | 138% | ▲ | 105% | 107% | 106% | 90% | 111% |
| 20240813 | 5,450 | 5,750 | 5,450 | 5,730 | 160,200 | 470 | 109% | 105% | 126% | ▲▲ | 103% | 101% | 102% | 98% | 121% |
| 20240814 | 5,690 | 5,870 | 5,660 | 5,870 | 111,300 | 140 | 102% | 103% | 69% | ▲▲▲ | 98% | 97% | 98% | 100% | 123% |
| 20240815 | 5,900 | 5,920 | 5,810 | 5,810 | 156,600 | -60 | 99% | 98% | 141% | ▼ | 99% | 97% | 98% | 99% | 122% |
| 20240816 | 5,900 | 5,910 | 5,770 | 5,850 | 86,200 | 40 | 101% | 99% | 55% | ▲ | 97% | 98% | 100% | 100% | 123% |
| 20240819 | 5,760 | 5,820 | 5,610 | 5,610 | 127,400 | -240 | 96% | 97% | 148% | ▼ | 101% | 99% | 100% | 96% | 118% |
| 20240820 | 5,670 | 5,730 | 5,610 | 5,720 | 81,700 | 110 | 102% | 101% | 64% | ▲ | 102% | 101% | 99% | 97% | 120% |
| 20240821 | 5,630 | 5,730 | 5,630 | 5,720 | 55,700 | 0 | 100% | 102% | 68% | -- | 99% | 100% | 99% | 97% | 120% |
| 20240822 | 5,680 | 5,700 | 5,600 | 5,640 | 89,600 | -80 | 99% | 99% | 161% | ▼ | 99% | 101% | 99% | 96% | 119% |
| 20240823 | 5,630 | 5,670 | 5,590 | 5,590 | 74,600 | -50 | 99% | 99% | 83% | ▼▼ | 101% | 103% | 100% | 95% | 118% |
| 20240826 | 5,590 | 5,650 | 5,580 | 5,640 | 53,800 | 50 | 101% | 101% | 72% | ▲ | 100% | 102% | 99% | 96% | 119% |
| 20240827 | 5,640 | 5,680 | 5,620 | 5,660 | 60,500 | 20 | 100% | 100% | 112% | ▲▲ | 100% | 102% | 100% | 96% | 119% |
| 20240828 | 5,640 | 5,650 | 5,570 | 5,630 | 55,600 | -30 | 99% | 100% | 92% | ▼ | 101% | 101% | 101% | 96% | 118% |
| 20240829 | 5,630 | 5,690 | 5,600 | 5,680 | 55,700 | 50 | 101% | 101% | 100% | ▲ | 101% | 98% | 99% | 97% | 119% |
| 20240830 | 5,700 | 5,790 | 5,680 | 5,750 | 116,800 | 70 | 101% | 101% | 210% | ▲▲ | 101% | 97% | 101% | 98% | 121% |
| 20240902 | 5,750 | 5,800 | 5,720 | 5,780 | 41,200 | 30 | 101% | 101% | 35% | ▲▲▲ | 98% | 95% | 100% | 98% | 122% |
| 20240903 | 5,800 | 5,800 | 5,640 | 5,690 | 110,400 | -90 | 98% | 98% | 268% | ▼ | 101% | 99% | 105% | 97% | 110% |
| 20240904 | 5,530 | 5,630 | 5,530 | 5,570 | 93,600 | -120 | 98% | 101% | 85% | ▼▼ | 101% | 98% | 105% | 95% | 107% |
| 20240905 | 5,550 | 5,690 | 5,540 | 5,600 | 44,100 | 30 | 101% | 101% | 47% | ▲ | 98% | 97% | 104% | 95% | 108% |
| 20240906 | 5,600 | 5,600 | 5,460 | 5,490 | 79,700 | -110 | 98% | 98% | 181% | ▼ | 102% | 101% | 108% | 94% | 104% |
| 20240909 | 5,390 | 5,480 | 5,370 | 5,480 | 76,000 | -10 | 100% | 102% | 95% | ▼▼ | 100% | 99% | 106% | 93% | 100% |
| 20240910 | 5,480 | 5,530 | 5,460 | 5,460 | 35,800 | -20 | 100% | 100% | 47% | ▼▼▼ | 98% | 101% | 107% | 93% | 100% |
| 20240911 | 5,460 | 5,480 | 5,320 | 5,360 | 73,300 | -100 | 98% | 98% | 205% | ▼▼▼▼ | 99% | 102% | 107% | 92% | 100% |
| 20240912 | 5,450 | 5,500 | 5,360 | 5,410 | 81,600 | 50 | 101% | 99% | 111% | ▲ | 101% | 104% | 109% | 92% | 101% |
| 20240913 | 5,360 | 5,450 | 5,360 | 5,420 | 65,800 | 10 | 100% | 101% | 81% | ▲▲ | 100% | 103% | 107% | 94% | 101% |
| 20240917 | 5,430 | 5,470 | 5,390 | 5,440 | 44,300 | 20 | 100% | 100% | 67% | ▲▲▲ | 101% | 102% | 107% | 94% | 101% |
| 20240918 | 5,450 | 5,500 | 5,430 | 5,490 | 34,900 | 50 | 101% | 101% | 79% | ▲▲▲▲ | 100% | 102% | 106% | 95% | 102% |
| 20240919 | 5,520 | 5,580 | 5,510 | 5,540 | 41,900 | 50 | 101% | 100% | 120% | ▲▲▲▲▲ | 99% | 101% | 104% | 96% | 103% |
| 20240920 | 5,610 | 5,630 | 5,560 | 5,560 | 83,300 | 20 | 100% | 99% | 199% | ▲▲▲▲▲▲ | 99% | 101% | 100% | 96% | 104% |
| 20240924 | 5,620 | 5,630 | 5,580 | 5,580 | 75,000 | 20 | 100% | 99% | 90% | ▲▲▲▲▲▲▲ | 99% | 104% | 101% | 97% | 104% |
| 20240925 | 5,560 | 5,580 | 5,500 | 5,500 | 71,700 | -80 | 99% | 99% | 96% | ▼ | 101% | 104% | 101% | 95% | 103% |
| 20240926 | 5,580 | 5,630 | 5,560 | 5,630 | 137,100 | 130 | 102% | 101% | 191% | ▲ | 101% | 102% | 100% | 97% | 105% |
| 20240927 | 5,590 | 5,690 | 5,560 | 5,670 | 99,400 | 40 | 101% | 101% | 73% | ▲▲ | 101% | 106% | 102% | 98% | 106% |
| 20240930 | 5,510 | 5,600 | 5,510 | 5,590 | 72,000 | -80 | 99% | 101% | 72% | ▼ | 102% | 103% | 98% | 97% | 104% |
| 20241001 | 5,650 | 5,780 | 5,650 | 5,780 | 80,000 | 190 | 103% | 102% | 111% | ▲ | 100% | 102% | 97% | 100% | 108% |
| 20241002 | 5,740 | 5,830 | 5,680 | 5,720 | 88,700 | -60 | 99% | 100% | 111% | ▼ | 99% | 96% | 96% | 99% | 107% |
| 20241003 | 5,800 | 5,820 | 5,670 | 5,720 | 68,800 | 0 | 100% | 99% | 78% | -- | 103% | 98% | 98% | 99% | 107% |
| 20241004 | 5,670 | 5,850 | 5,670 | 5,830 | 74,700 | 110 | 102% | 103% | 109% | ▲ | 99% | 94% | 94% | 100% | 109% |
| 20241007 | 5,870 | 5,870 | 5,770 | 5,830 | 52,000 | 0 | 100% | 99% | 70% | -- | 96% | 98% | 0% | 100% | 109% |
| 20241008 | 5,730 | 5,730 | 5,490 | 5,500 | 234,800 | -330 | 94% | 96% | 452% | ▼ | 100% | 101% | 0% | 94% | 103% |
| 20241009 | 5,560 | 5,620 | 5,520 | 5,580 | 98,100 | 80 | 101% | 100% | 42% | ▲ | 100% | 101% | 0% | 96% | 104% |
| 20241010 | 5,530 | 5,560 | 5,500 | 5,510 | 65,000 | -70 | 99% | 100% | 66% | ▼ | 99% | 100% | 0% | 95% | 103% |
| 20241011 | 5,540 | 5,540 | 5,470 | 5,490 | 94,700 | -20 | 100% | 99% | 146% | ▼▼ | 102% | 101% | 0% | 94% | 101% |
| 20241015 | 5,500 | 5,640 | 5,480 | 5,610 | 119,000 | 120 | 102% | 102% | 126% | ▲ | 101% | 101% | 0% | 96% | 104% |
| 20241016 | 5,510 | 5,640 | 5,510 | 5,560 | 72,300 | -50 | 99% | 101% | 61% | ▼ | 100% | 99% | 0% | 95% | 102% |
| 20241017 | 5,540 | 5,550 | 5,510 | 5,530 | 65,600 | -30 | 99% | 100% | 91% | ▼▼ | 99% | 0% | 0% | 95% | 101% |
| 20241018 | 5,580 | 5,580 | 5,520 | 5,550 | 24,200 | 20 | 100% | 99% | 37% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241021 | 5,530 | 5,580 | 5,520 | 5,550 | 29,300 | 0 | 100% | 100% | 121% | -- | 99% | 0% | 0% | 95% | 101% |
| 20241022 | 5,550 | 5,550 | 5,460 | 5,490 | 58,900 | -60 | 99% | 99% | 201% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 2,100 | 97,500 | 500 | 56,700 | 1,600 | 40,800 |
| 2024-10-11 | 2,100 | 499,200 | 500 | 66,200 | 1,600 | 433,000 |
| 2024-10-04 | 5,200 | 438,600 | 500 | 35,800 | 4,700 | 402,800 |
| 2024-09-27 | 7,400 | 450,500 | 600 | 41,200 | 6,800 | 409,300 |
| 2024-09-20 | 7,100 | 460,000 | 1,200 | 37,200 | 5,900 | 422,800 |
| 2024-09-13 | 4,400 | 470,100 | 900 | 41,300 | 3,500 | 428,800 |
| 2024-09-06 | 2,900 | 607,600 | 500 | 47,900 | 2,400 | 559,700 |
| 2024-08-30 | 2,700 | 592,000 | 500 | 43,000 | 2,200 | 549,000 |
| 2024-08-23 | 2,800 | 604,000 | 500 | 46,700 | 2,300 | 557,300 |
| 2024-08-16 | 3,600 | 588,700 | 500 | 44,700 | 3,100 | 544,000 |
| 2024-08-09 | 2,100 | 517,800 | 500 | 58,700 | 1,600 | 459,100 |
| 2024-08-02 | 2,200 | 132,200 | 400 | 64,100 | 1,800 | 68,100 |
| 2024-07-26 | 3,700 | 147,700 | 500 | 73,800 | 3,200 | 73,900 |
| 2024-07-19 | 5,100 | 125,200 | 600 | 80,800 | 4,500 | 44,400 |
| 2024-07-12 | 5,000 | 129,700 | 700 | 81,300 | 4,300 | 48,400 |
| 2024-07-05 | 4,800 | 134,700 | 500 | 82,000 | 4,300 | 52,700 |
| 2024-06-28 | 4,600 | 141,800 | 500 | 83,500 | 4,100 | 58,300 |
| 2024-06-21 | 3,900 | 132,300 | 500 | 66,400 | 3,400 | 65,900 |
| 2024-06-14 | 8,800 | 148,400 | 500 | 76,400 | 8,300 | 72,000 |
| 2024-06-07 | 39,300 | 135,900 | 5,600 | 63,600 | 33,700 | 72,300 |
| 2024-05-31 | 8,700 | 108,400 | 5,600 | 31,000 | 3,100 | 77,400 |
| 2024-05-24 | 10,600 | 119,100 | 5,600 | 34,400 | 5,000 | 84,700 |
| 2024-05-17 | 9,300 | 113,600 | 5,600 | 40,700 | 3,700 | 72,900 |
| 2024-05-10 | 15,000 | 96,600 | 7,100 | 57,100 | 7,900 | 39,500 |
| 2024-05-02 | 9,400 | 77,300 | 5,700 | 55,500 | 3,700 | 21,800 |
| 2024-04-26 | 10,400 | 68,100 | 5,600 | 46,500 | 4,800 | 21,600 |
| 2024-04-19 | 7,500 | 35,000 | 5,500 | 15,400 | 2,000 | 19,600 |
| 2024-04-12 | 9,700 | 32,100 | 6,600 | 15,700 | 3,100 | 16,400 |
| 2024-04-05 | 9,500 | 38,900 | 6,600 | 16,400 | 2,900 | 22,500 |
| 2024-03-29 | 11,700 | 34,000 | 7,400 | 18,100 | 4,300 | 15,900 |
| 2024-03-22 | 63,700 | 39,500 | 57,900 | 11,900 | 5,800 | 27,600 |
| 2024-03-15 | 33,500 | 54,500 | 27,400 | 15,500 | 6,100 | 39,000 |
| 2024-03-08 | 29,800 | 45,900 | 20,100 | 12,600 | 9,700 | 33,300 |
| 2024-03-01 | 24,800 | 43,200 | 13,000 | 12,600 | 11,800 | 30,600 |
| 2024-02-22 | 23,000 | 67,500 | 12,100 | 13,000 | 10,900 | 54,500 |
| 2024-02-16 | 23,600 | 73,500 | 11,800 | 14,600 | 11,800 | 58,900 |
| 2024-02-09 | 8,900 | 73,400 | 5,500 | 13,400 | 3,400 | 60,000 |
| 2024-02-02 | 8,400 | 71,900 | 5,500 | 13,700 | 2,900 | 58,200 |
| 2024-01-26 | 8,100 | 409,500 | 5,500 | 14,000 | 2,600 | 395,500 |
| 2024-01-19 | 8,000 | 412,500 | 5,400 | 13,500 | 2,600 | 399,000 |
| 2024-01-12 | 8,300 | 417,400 | 5,400 | 14,600 | 2,900 | 402,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 16:00 | 淀川鋼 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 16:00 | 淀川鋼 | 業績予想の修正に関するお知らせ |
| 20240725 | 16:00 | 淀川鋼 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240710 | 16:30 | 淀川鋼 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240517 | 17:00 | 淀川鋼 | 株主提案の一部取り下げに関する書面の受領に関するお知らせ |
| 20240510 | 11:00 | 淀川鋼 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 11:00 | 淀川鋼 | 2024年3月期 財務諸表の概要 補足資料 |
| 20240510 | 11:00 | 淀川鋼 | 当社株式等の大規模買付行為への対応方針（買収防衛策）の廃止に関するお知らせ |
| 20240510 | 11:00 | 淀川鋼 | 株主提案に関する書面の受領および当社取締役会意見に関するお知らせ |
| 20240425 | 17:00 | 淀川鋼 | 製品補償引当金繰入額（特別損失）計上に関するお知らせ |
| 20240425 | 17:00 | 淀川鋼 | 通期業績予想および配当予想の修正に関するお知らせ |
| 20240425 | 17:00 | 淀川鋼 | 資本コストや株価を意識した経営の実現に向けた対応方針の策定ならびに中期経営計画の改定に関するお知らせ |
| 20240425 | 17:00 | 淀川鋼 | 自己株式の消却に関するお知らせ |
| 20240326 | 17:00 | 淀川鋼 | 連結子会社に対する債権放棄に関するお知らせ |
| 20240227 | 16:00 | 淀川鋼 | 役員の異動ほかに関するお知らせ |
| 20240227 | 16:00 | 淀川鋼 | 株主優待制度に関するお知らせ |
| 20240206 | 16:00 | 淀川鋼 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5451 | 1 | 株式会社淀川製鋼所（ヨドコウ） | 2024-10-22 23:22:29 |
| 5451 | 2 | 2024年8月9日IR情報業績予想の修正に関するお知らせ（PDF274KB） | 2024-08-20 22:32:01 |
| 5451 | 2 | 2024年8月9日IR情報2025年3月期 第1四半期決算短信（PDF256KB） | 2024-08-20 22:32:00 |
| 5451 | 2 | 2024年7月25日IR情報譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ（PDF 178KB） | 2024-07-26 03:29:26 |
| 5451 | 2 | 2024年7月10日IR情報譲渡制限付株式報酬としての自己株式の処分に関するお知らせ（PDF 229KB） | 2024-07-11 05:29:01 |
| 5451 | 2 | 2024-06-26 01:29:39 | |
| 5451 | 2 | 2024-06-19 04:38:27 | |
| 5451 | 2 | 2024-06-19 04:38:22 | |
| 5451 | 2 | アニュアルレポート｜IR資料室｜株主・投資家情報｜淀川製鋼所（ヨドコウ） | 2024-06-19 04:38:20 |
| 5451 | 2 | 決算説明資料等｜IR資料室｜株主・投資家情報｜淀川製鋼所（ヨドコウ） | 2024-06-19 04:38:19 |