| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 319 | 319 | 309 | 309 | 15,700 | -12 | 96% | 97% | 266% | ▼▼ | 102% | 104% | 106% | 95% | 102% |
| 20250311 | 309 | 317 | 308 | 316 | 6,400 | 7 | 102% | 102% | 41% | ▲ | 100% | 102% | 104% | 98% | 104% |
| 20250312 | 316 | 318 | 315 | 316 | 3,900 | 0 | 100% | 100% | 61% | -- | 101% | 103% | 98% | 98% | 103% |
| 20250313 | 317 | 321 | 317 | 320 | 6,200 | 4 | 101% | 101% | 159% | ▲ | 100% | 102% | 97% | 99% | 104% |
| 20250314 | 322 | 322 | 320 | 322 | 1,800 | 2 | 101% | 100% | 29% | ▲▲ | 100% | 102% | 97% | 99% | 104% |
| 20250317 | 322 | 323 | 322 | 322 | 6,700 | 0 | 100% | 100% | 372% | -- | 100% | 101% | 104% | 99% | 104% |
| 20250318 | 322 | 323 | 321 | 322 | 5,000 | 0 | 100% | 100% | 75% | -- | 101% | 101% | 103% | 99% | 104% |
| 20250319 | 325 | 327 | 325 | 327 | 6,300 | 5 | 102% | 101% | 126% | ▲ | 101% | 101% | 103% | 100% | 106% |
| 20250321 | 325 | 329 | 325 | 329 | 14,000 | 2 | 101% | 101% | 222% | ▲▲ | 99% | 99% | 101% | 100% | 106% |
| 20250324 | 330 | 331 | 320 | 326 | 22,300 | -3 | 99% | 99% | 159% | ▼ | 99% | 95% | 102% | 99% | 106% |
| 20250325 | 328 | 328 | 325 | 326 | 3,600 | 0 | 100% | 99% | 16% | -- | 100% | 95% | 102% | 99% | 106% |
| 20250326 | 327 | 328 | 325 | 327 | 7,300 | 1 | 100% | 100% | 203% | ▲ | 100% | 95% | 102% | 99% | 106% |
| 20250327 | 327 | 328 | 326 | 328 | 3,400 | 1 | 100% | 100% | 47% | ▲▲ | 98% | 98% | 105% | 100% | 106% |
| 20250328 | 318 | 318 | 302 | 311 | 10,300 | -17 | 95% | 98% | 303% | ▼ | 100% | 96% | 107% | 95% | 101% |
| 20250331 | 311 | 313 | 311 | 312 | 1,700 | 1 | 100% | 100% | 17% | ▲ | 100% | 90% | 107% | 95% | 101% |
| 20250401 | 312 | 313 | 310 | 312 | 4,500 | 0 | 100% | 100% | 265% | -- | 100% | 87% | 103% | 95% | 101% |
| 20250402 | 312 | 312 | 309 | 312 | 2,700 | 0 | 100% | 100% | 60% | -- | 96% | 92% | 104% | 95% | 101% |
| 20250403 | 309 | 309 | 279 | 298 | 54,400 | -14 | 96% | 96% | 2015% | ▼ | 97% | 98% | 110% | 91% | 100% |
| 20250404 | 290 | 295 | 281 | 281 | 14,600 | -17 | 94% | 97% | 27% | ▼▼ | 103% | 108% | 121% | 85% | 100% |
| 20250408 | 265 | 272 | 263 | 272 | 4,300 | -9 | 97% | 103% | 29% | ▼▼▼ | 98% | 111% | 114% | 83% | 100% |
| 20250409 | 272 | 272 | 267 | 267 | 2,800 | -5 | 98% | 98% | 65% | ▼▼▼▼ | 99% | 117% | 108% | 81% | 100% |
| 20250410 | 285 | 285 | 277 | 283 | 2,900 | 16 | 106% | 99% | 104% | ▲ | 102% | 120% | 110% | 86% | 106% |
| 20250411 | 278 | 283 | 278 | 283 | 1,100 | 0 | 100% | 102% | 38% | -- | 100% | 105% | 107% | 86% | 106% |
| 20250414 | 288 | 288 | 286 | 287 | 2,300 | 4 | 101% | 100% | 209% | ▲ | 105% | 109% | 107% | 87% | 107% |
| 20250415 | 288 | 366 | 288 | 301 | 790,700 | 14 | 105% | 105% | 34378% | ▲▲ | 105% | 101% | 98% | 91% | 113% |
| 20250416 | 317 | 380 | 307 | 334 | 1,575,600 | 33 | 111% | 105% | 199% | ▲▲▲ | 89% | 94% | 91% | 100% | 125% |
| 20250417 | 340 | 345 | 303 | 303 | 358,900 | -31 | 91% | 89% | 23% | ▼ | 95% | 101% | 101% | 91% | 113% |
| 20250418 | 308 | 308 | 278 | 292 | 404,300 | -11 | 96% | 95% | 113% | ▼▼ | 105% | 102% | 114% | 87% | 109% |
| 20250421 | 300 | 318 | 291 | 315 | 114,500 | 23 | 108% | 105% | 28% | ▲ | 103% | 99% | 110% | 94% | 118% |
| 20250422 | 310 | 333 | 300 | 320 | 210,000 | 5 | 102% | 103% | 183% | ▲▲ | 95% | 94% | 104% | 96% | 120% |
| 20250423 | 327 | 327 | 311 | 311 | 26,600 | -9 | 97% | 95% | 13% | ▼ | 98% | 98% | 109% | 93% | 116% |
| 20250424 | 312 | 314 | 306 | 307 | 7,000 | -4 | 99% | 98% | 26% | ▼▼ | 100% | 99% | 111% | 92% | 115% |
| 20250425 | 308 | 310 | 307 | 307 | 12,000 | 0 | 100% | 100% | 171% | -- | 97% | 98% | 109% | 92% | 115% |
| 20250428 | 313 | 313 | 304 | 304 | 11,600 | -3 | 99% | 97% | 97% | ▼ | 100% | 100% | 111% | 91% | 114% |
| 20250430 | 307 | 310 | 305 | 307 | 11,100 | 3 | 101% | 100% | 96% | ▲ | 99% | 99% | 111% | 92% | 115% |
| 20250501 | 307 | 307 | 303 | 303 | 7,200 | -4 | 99% | 99% | 65% | ▼ | 101% | 99% | 113% | 91% | 113% |
| 20250502 | 303 | 306 | 301 | 306 | 8,700 | 3 | 101% | 101% | 121% | ▲ | 99% | 96% | 101% | 92% | 115% |
| 20250507 | 310 | 310 | 305 | 306 | 8,700 | 0 | 100% | 99% | 100% | -- | 99% | 96% | 102% | 92% | 115% |
| 20250508 | 308 | 308 | 304 | 305 | 6,100 | -1 | 100% | 99% | 70% | ▼ | 100% | 100% | 104% | 91% | 114% |
| 20250509 | 301 | 307 | 301 | 301 | 17,400 | -4 | 99% | 100% | 285% | ▼▼ | 99% | 103% | 104% | 90% | 113% |
| 20250512 | 300 | 300 | 294 | 297 | 20,500 | -4 | 99% | 99% | 118% | ▼▼▼ | 100% | 105% | 106% | 89% | 105% |
| 20250513 | 296 | 313 | 293 | 295 | 56,700 | -2 | 99% | 100% | 277% | ▼▼▼▼ | 97% | 113% | 103% | 88% | 104% |
| 20250514 | 303 | 316 | 293 | 293 | 134,600 | -2 | 99% | 97% | 237% | ▼▼▼▼▼ | 100% | 114% | 104% | 88% | 102% |
| 20250515 | 300 | 308 | 299 | 300 | 13,500 | 7 | 102% | 100% | 10% | ▲ | 101% | 98% | 102% | 90% | 103% |
| 20250516 | 306 | 310 | 304 | 310 | 9,000 | 10 | 103% | 101% | 67% | ▲▲ | 98% | 97% | 97% | 93% | 106% |
| 20250519 | 310 | 311 | 304 | 304 | 14,000 | -6 | 98% | 98% | 156% | ▼ | 110% | 99% | 98% | 95% | 104% |
| 20250520 | 309 | 343 | 307 | 341 | 159,500 | 37 | 112% | 110% | 1139% | ▲ | 91% | 93% | 92% | 100% | 117% |
| 20250521 | 328 | 350 | 300 | 300 | 606,100 | -41 | 88% | 91% | 380% | ▼ | 99% | 103% | 100% | 88% | 102% |
| 20250522 | 303 | 309 | 301 | 301 | 50,500 | 1 | 100% | 99% | 8% | ▲ | 98% | 102% | 98% | 88% | 103% |
| 20250523 | 306 | 306 | 301 | 301 | 29,000 | 0 | 100% | 98% | 57% | -- | 101% | 104% | 0% | 88% | 103% |
| 20250526 | 301 | 306 | 300 | 305 | 16,500 | 4 | 101% | 101% | 57% | ▲ | 100% | 103% | 0% | 89% | 104% |
| 20250527 | 305 | 308 | 305 | 305 | 15,800 | 0 | 100% | 100% | 96% | -- | 101% | 98% | 0% | 89% | 104% |
| 20250528 | 308 | 318 | 308 | 311 | 47,500 | 6 | 102% | 101% | 301% | ▲ | 98% | 97% | 0% | 91% | 106% |
| 20250529 | 312 | 312 | 307 | 307 | 10,300 | -4 | 99% | 98% | 22% | ▼ | 102% | 98% | 0% | 90% | 105% |
| 20250530 | 308 | 315 | 308 | 313 | 8,800 | 6 | 102% | 102% | 85% | ▲ | 97% | 98% | 0% | 92% | 107% |
| 20250602 | 309 | 309 | 300 | 301 | 41,800 | -12 | 96% | 97% | 475% | ▼ | 100% | 100% | 0% | 88% | 103% |
| 20250603 | 301 | 305 | 301 | 302 | 5,000 | 1 | 100% | 100% | 12% | ▲ | 100% | 0% | 0% | 89% | 103% |
| 20250604 | 303 | 303 | 301 | 302 | 4,500 | 0 | 100% | 100% | 90% | -- | 99% | 0% | 0% | 89% | 103% |
| 20250605 | 304 | 304 | 301 | 302 | 3,300 | 0 | 100% | 99% | 73% | -- | 99% | 0% | 0% | 89% | 103% |
| 20250606 | 303 | 303 | 299 | 300 | 14,600 | -2 | 99% | 99% | 442% | ▼ | % | % | % | 88% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 98,600 | 0 | 49,700 | 0 | 48,900 |
| 2025-05-23 | 0 | 105,400 | 0 | 50,100 | 0 | 55,300 |
| 2025-05-16 | 0 | 107,800 | 0 | 49,200 | 0 | 58,600 |
| 2025-05-09 | 0 | 109,700 | 0 | 47,100 | 0 | 62,600 |
| 2025-05-02 | 0 | 109,900 | 0 | 46,300 | 0 | 63,600 |
| 2025-04-25 | 0 | 109,800 | 0 | 46,200 | 0 | 63,600 |
| 2025-04-18 | 0 | 139,600 | 0 | 45,900 | 0 | 93,700 |
| 2025-04-11 | 0 | 92,400 | 0 | 44,100 | 0 | 48,300 |
| 2025-04-04 | 0 | 93,500 | 0 | 46,100 | 0 | 47,400 |
| 2025-03-28 | 0 | 123,700 | 0 | 69,500 | 0 | 54,200 |
| 2025-03-21 | 0 | 135,100 | 0 | 70,200 | 0 | 64,900 |
| 2025-03-14 | 0 | 129,200 | 0 | 69,900 | 0 | 59,300 |
| 2025-03-07 | 0 | 140,400 | 0 | 69,400 | 0 | 71,000 |
| 2025-02-28 | 0 | 125,400 | 0 | 70,000 | 0 | 55,400 |
| 2025-02-21 | 0 | 125,300 | 0 | 71,200 | 0 | 54,100 |
| 2025-02-14 | 0 | 129,600 | 0 | 70,900 | 0 | 58,700 |
| 2025-02-07 | 0 | 130,300 | 0 | 70,900 | 0 | 59,400 |
| 2025-01-31 | 0 | 133,000 | 0 | 70,900 | 0 | 62,100 |
| 2025-01-24 | 0 | 132,000 | 0 | 70,600 | 0 | 61,400 |
| 2025-01-17 | 0 | 136,000 | 0 | 70,700 | 0 | 65,300 |
| 2025-01-10 | 0 | 136,500 | 0 | 70,700 | 0 | 65,800 |
| 2024-12-27 | 0 | 147,500 | 0 | 69,500 | 0 | 78,000 |
| 2024-12-20 | 0 | 125,400 | 0 | 63,000 | 0 | 62,400 |
| 2024-12-13 | 0 | 125,600 | 0 | 56,700 | 0 | 68,900 |
| 2024-12-06 | 0 | 111,600 | 0 | 59,800 | 0 | 51,800 |
| 2024-11-29 | 0 | 147,700 | 0 | 58,500 | 0 | 89,200 |
| 2024-11-22 | 0 | 162,400 | 0 | 64,100 | 0 | 98,300 |
| 2024-11-15 | 0 | 179,500 | 0 | 76,300 | 0 | 103,200 |
| 2024-11-08 | 0 | 177,900 | 0 | 71,400 | 0 | 106,500 |
| 2024-11-01 | 0 | 167,900 | 0 | 64,700 | 0 | 103,200 |
| 2024-10-25 | 0 | 159,900 | 0 | 54,500 | 0 | 105,400 |
| 2024-10-18 | 0 | 158,500 | 0 | 45,200 | 0 | 113,300 |
| 2024-10-11 | 0 | 165,000 | 0 | 39,100 | 0 | 125,900 |
| 2024-10-04 | 0 | 162,900 | 0 | 40,000 | 0 | 122,900 |
| 2024-09-27 | 0 | 164,400 | 0 | 32,500 | 0 | 131,900 |
| 2024-09-20 | 0 | 160,000 | 0 | 29,100 | 0 | 130,900 |
| 2024-09-13 | 0 | 162,800 | 0 | 29,600 | 0 | 133,200 |
| 2024-09-06 | 0 | 161,700 | 0 | 31,100 | 0 | 130,600 |
| 2024-08-30 | 0 | 169,800 | 0 | 31,900 | 0 | 137,900 |
| 2024-08-23 | 0 | 172,300 | 0 | 33,800 | 0 | 138,500 |
| 2024-08-16 | 0 | 171,700 | 0 | 36,600 | 0 | 135,100 |
| 2024-08-09 | 0 | 168,000 | 0 | 38,100 | 0 | 129,900 |
| 2024-08-02 | 0 | 192,400 | 0 | 46,400 | 0 | 146,000 |
| 2024-07-26 | 0 | 206,100 | 0 | 57,000 | 0 | 149,100 |
| 2024-07-19 | 0 | 209,900 | 0 | 57,300 | 0 | 152,600 |
| 2024-07-12 | 0 | 211,700 | 0 | 59,900 | 0 | 151,800 |
| 2024-07-05 | 0 | 218,400 | 0 | 52,300 | 0 | 166,100 |
| 2024-06-28 | 0 | 218,400 | 0 | 52,100 | 0 | 166,300 |
| 2024-06-21 | 0 | 224,200 | 0 | 54,300 | 0 | 169,900 |
| 2024-06-14 | 0 | 248,900 | 0 | 66,100 | 0 | 182,800 |
| 2024-06-07 | 0 | 285,600 | 0 | 56,800 | 0 | 228,800 |
| 2024-05-31 | 0 | 269,700 | 0 | 39,800 | 0 | 229,900 |
| 2024-05-24 | 0 | 281,900 | 0 | 40,900 | 0 | 241,000 |
| 2024-05-17 | 0 | 238,900 | 0 | 37,200 | 0 | 201,700 |
| 2024-05-10 | 0 | 242,800 | 0 | 45,200 | 0 | 197,600 |
| 2024-05-02 | 0 | 260,300 | 0 | 34,300 | 0 | 226,000 |
| 2024-04-26 | 0 | 281,800 | 0 | 43,500 | 0 | 238,300 |
| 2024-04-19 | 600 | 271,800 | 600 | 67,400 | 0 | 204,400 |
| 2024-04-12 | 0 | 57,100 | 0 | 25,500 | 0 | 31,600 |
| 2024-04-05 | 0 | 60,600 | 0 | 24,900 | 0 | 35,700 |
| 2024-03-29 | 0 | 59,700 | 0 | 25,800 | 0 | 33,900 |
| 2024-03-22 | 100 | 62,800 | 100 | 23,900 | 0 | 38,900 |
| 2024-03-15 | 0 | 74,700 | 0 | 27,300 | 0 | 47,400 |
| 2024-03-08 | 0 | 81,100 | 0 | 27,300 | 0 | 53,800 |
| 2024-03-01 | 0 | 83,900 | 0 | 28,500 | 0 | 55,400 |
| 2024-02-22 | 0 | 85,300 | 0 | 28,900 | 0 | 56,400 |
| 2024-02-16 | 0 | 88,800 | 0 | 29,500 | 0 | 59,300 |
| 2024-02-09 | 0 | 97,200 | 0 | 30,300 | 0 | 66,900 |
| 2024-02-02 | 0 | 115,000 | 0 | 28,500 | 0 | 86,500 |
| 2024-01-26 | 0 | 125,800 | 0 | 28,800 | 0 | 97,000 |
| 2024-01-19 | 0 | 128,800 | 0 | 27,600 | 0 | 101,200 |
| 2024-01-12 | 0 | 139,400 | 0 | 26,700 | 0 | 112,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-26 | Nomura International plc | 20,000 | 0.43% | ▼ | -4,600 | 301 | 306 | 300 | 305 | 16,500 |
| 2025-05-23 | Nomura International plc | 24,600 | 0.53% | ▼ | -6,100 | 306 | 306 | 301 | 301 | 29,000 |
| 2025-05-21 | Nomura International plc | 30,700 | 0.67% | ▲ | 328 | 350 | 300 | 300 | 606,100 | |
| 2024-12-04 | 野村證券株式会社 | 21,500 | 0.46% | ▼ | -7,800 | 285 | 298 | 285 | 297 | 50,700 |
| 2024-10-04 | 野村證券株式会社 | 29,300 | 0.63% | ▲ | 5,400 | 288 | 290 | 287 | 287 | 7,900 |
| 2024-10-02 | 野村證券株式会社 | 23,900 | 0.52% | ▲ | 287 | 298 | 287 | 289 | 10,500 | |
| 2024-06-20 | 野村證券株式会社 | 22,000 | 0.48% | ▼ | -4,700 | 330 | 332 | 329 | 331 | 17,100 |
| 2024-06-19 | 野村證券株式会社 | 26,700 | 0.58% | ▼ | -2,100 | 332 | 332 | 327 | 328 | 21,800 |
| 2024-06-11 | UBS AG | 21,800 | 0.47% | ▼ | -4,900 | 331 | 333 | 327 | 331 | 57,000 |
| 2024-06-07 | モルガン・スタンレーMUFG証券株式会社 | 20,400 | 0.44% | ▼ | -3,800 | 333 | 337 | 329 | 331 | 57,000 |
| 2024-06-06 | UBS AG | 26,700 | 0.58% | ▲ | 6,300 | 348 | 349 | 332 | 332 | 155,900 |
| 2024-06-05 | モルガン・スタンレーMUFG証券株式会社 | 24,200 | 0.52% | ▲ | 358 | 361 | 341 | 342 | 584,000 | |
| 2024-06-05 | 野村證券株式会社 | 28,800 | 0.62% | ▲ | 4,800 | 358 | 361 | 341 | 342 | 584,000 |
| 2024-06-04 | 野村證券株式会社 | 24,000 | 0.52% | ▲ | 410 | 419 | 342 | 358 | 2,758,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 16:00 | ヤマザキ | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20241108 | 16:00 | ヤマザキ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 16:00 | ヤマザキ | 業績予想の修正に関するお知らせ |
| 20241101 | 16:00 | ヤマザキ | 業績予想の修正に関するお知らせ |
| 20240809 | 16:00 | ヤマザキ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240719 | 16:00 | ヤマザキ | 中期経営計画の修正に関するお知らせ |
| 20240626 | 16:00 | ヤマザキ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240523 | 10:10 | ヤマザキ | 株式の立会外分売終了に関するお知らせ |
| 20240522 | 16:30 | ヤマザキ | 株式の立会外分売実施に関するお知らせ |
| 20240520 | 16:00 | ヤマザキ | 役員人事に関するお知らせ |
| 20240513 | 16:00 | ヤマザキ | 株式の立会外分売に関するお知らせ |
| 20240510 | 16:00 | ヤマザキ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240507 | 16:00 | ヤマザキ | 業績予想の修正に関するお知らせ |
| 20240321 | 16:00 | ヤマザキ | 業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240209 | 16:00 | ヤマザキ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240117 | 16:00 | ヤマザキ | 主要株主の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6147 | 1 | 株式会社ヤマザキ | 2025-06-06 20:26:20 |
| 6147 | 2 | 第65期定時株主総会招集ご通知を掲載しました。 | 2025-06-05 00:29:59 |
| 6147 | 2 | IRに関するお問い合わせの電話対応について | お知らせ | IR情報 | 株式会社ヤマザキ | 2024-12-11 22:29:00 |
| 6147 | 2 | JIMTOF2024が閉幕いたしました。 | お知らせ | IR情報 | 株式会社ヤマザキ | 2024-11-11 19:28:37 |
| 6147 | 2 | JIMTOF2024に出展中！ 2024年11月5日(火)〜10日(日)まで。 | お知らせ | IR情報 | 株式会社ヤマザキ | 2024-11-08 18:29:12 |
| 6147 | 2 | 「JIMTOF2024」（日本国際工作機械見本市）に出展いたします。 | お知らせ | IR情報 | 株式会社ヤマザキ | 2024-08-20 22:30:44 |
| 6147 | 2 | 日刊工業新聞に掲載されました。 | お知らせ | IR情報 | 株式会社ヤマザキ | 2024-07-31 22:30:05 |
| 6147 | 2 | 2024年3月期（第64期）株主通信を掲載しました。 | 2024-06-28 22:33:05 |
| 6147 | 2 | 第64期定時株主総会招集ご通知を掲載しました。 | 2024-06-21 16:46:00 |
| 6147 | 2 | 電子公告 | 株式情報 | IR情報 | 株式会社ヤマザキ | 2024-06-18 15:34:02 |