| 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 | 307 | 309 | 303 | 308 | 7,900 | 6 | 102% | 100% | 198% | ▲▲ | 99% | 95% | 94% | 98% | 107% |
| 20240925 | 307 | 309 | 304 | 304 | 5,900 | -4 | 99% | 99% | 75% | ▼ | 99% | 95% | 95% | 97% | 105% |
| 20240926 | 305 | 306 | 302 | 302 | 5,300 | -2 | 99% | 99% | 90% | ▼▼ | 98% | 95% | 96% | 96% | 104% |
| 20240927 | 303 | 304 | 295 | 296 | 8,200 | -6 | 98% | 98% | 155% | ▼▼▼ | 100% | 99% | 100% | 94% | 102% |
| 20240930 | 291 | 295 | 291 | 291 | 4,900 | -5 | 98% | 100% | 60% | ▼▼▼▼ | 98% | 98% | 98% | 93% | 101% |
| 20241001 | 294 | 295 | 286 | 289 | 19,300 | -2 | 99% | 98% | 394% | ▼▼▼▼▼ | 101% | 100% | 100% | 94% | 100% |
| 20241002 | 287 | 298 | 287 | 289 | 10,500 | 0 | 100% | 101% | 54% | -- | 98% | 98% | 97% | 94% | 100% |
| 20241003 | 295 | 295 | 288 | 288 | 8,600 | -1 | 100% | 98% | 82% | ▼ | 100% | 101% | 99% | 94% | 100% |
| 20241004 | 288 | 290 | 287 | 287 | 7,900 | -1 | 100% | 100% | 92% | ▼▼ | 100% | 101% | 109% | 93% | 100% |
| 20241007 | 288 | 289 | 287 | 288 | 5,600 | 1 | 100% | 100% | 71% | ▲ | 99% | 101% | 109% | 94% | 100% |
| 20241008 | 288 | 289 | 286 | 286 | 5,600 | -2 | 99% | 99% | 100% | ▼ | 101% | 101% | 110% | 93% | 100% |
| 20241009 | 286 | 289 | 285 | 289 | 11,300 | 3 | 101% | 101% | 202% | ▲ | 100% | 100% | 109% | 94% | 101% |
| 20241010 | 289 | 294 | 289 | 290 | 5,900 | 1 | 100% | 100% | 52% | ▲▲ | 100% | 99% | 109% | 94% | 101% |
| 20241011 | 289 | 291 | 289 | 289 | 4,100 | -1 | 100% | 100% | 69% | ▼ | 100% | 99% | 109% | 94% | 101% |
| 20241015 | 289 | 290 | 285 | 290 | 10,000 | 1 | 100% | 100% | 244% | ▲ | 100% | 98% | 109% | 94% | 101% |
| 20241016 | 289 | 291 | 288 | 288 | 4,600 | -2 | 99% | 100% | 46% | ▼ | 100% | 97% | 109% | 94% | 101% |
| 20241017 | 288 | 289 | 283 | 287 | 15,600 | -1 | 100% | 100% | 339% | ▼▼ | 100% | 97% | 110% | 93% | 100% |
| 20241018 | 287 | 288 | 286 | 287 | 8,200 | 0 | 100% | 100% | 53% | -- | 100% | 98% | 111% | 93% | 100% |
| 20241021 | 285 | 286 | 282 | 284 | 12,700 | -3 | 99% | 100% | 155% | ▼ | 99% | 98% | 106% | 92% | 100% |
| 20241022 | 283 | 284 | 279 | 280 | 20,200 | -4 | 99% | 99% | 159% | ▼▼ | 99% | 102% | 108% | 91% | 100% |
| 20241023 | 279 | 280 | 277 | 277 | 5,900 | -3 | 99% | 99% | 29% | ▼▼▼ | 101% | 103% | 109% | 91% | 100% |
| 20241024 | 276 | 279 | 276 | 279 | 5,100 | 2 | 101% | 101% | 86% | ▲ | 99% | 101% | 108% | 92% | 101% |
| 20241025 | 278 | 278 | 274 | 276 | 9,500 | -3 | 99% | 99% | 186% | ▼ | 98% | 102% | 109% | 93% | 100% |
| 20241028 | 277 | 279 | 269 | 272 | 28,000 | -4 | 99% | 98% | 295% | ▼▼ | 105% | 117% | 111% | 93% | 100% |
| 20241029 | 270 | 284 | 269 | 284 | 21,400 | 12 | 104% | 105% | 76% | ▲ | 99% | 111% | 106% | 98% | 104% |
| 20241030 | 284 | 284 | 278 | 281 | 5,300 | -3 | 99% | 99% | 25% | ▼ | 99% | 107% | 107% | 97% | 103% |
| 20241031 | 282 | 282 | 278 | 279 | 4,100 | -2 | 99% | 99% | 77% | ▼▼ | 100% | 104% | 106% | 96% | 103% |
| 20241101 | 283 | 286 | 279 | 283 | 6,400 | 4 | 101% | 100% | 156% | ▲ | 108% | 100% | 103% | 98% | 104% |
| 20241105 | 293 | 344 | 293 | 315 | 585,300 | 32 | 111% | 108% | 9145% | ▲▲ | 96% | 93% | 96% | 100% | 116% |
| 20241106 | 312 | 312 | 291 | 301 | 137,200 | -14 | 96% | 96% | 23% | ▼ | 98% | 96% | 100% | 96% | 111% |
| 20241107 | 300 | 302 | 293 | 294 | 34,600 | -7 | 98% | 98% | 25% | ▼▼ | 98% | 97% | 100% | 93% | 108% |
| 20241108 | 297 | 298 | 286 | 292 | 30,400 | -2 | 99% | 98% | 88% | ▼▼▼ | 99% | 99% | 101% | 93% | 107% |
| 20241111 | 294 | 294 | 289 | 290 | 16,400 | -2 | 99% | 99% | 54% | ▼▼▼▼ | 98% | 99% | 101% | 92% | 107% |
| 20241112 | 295 | 295 | 289 | 289 | 6,100 | -1 | 100% | 98% | 37% | ▼▼▼▼▼ | 100% | 101% | 103% | 92% | 106% |
| 20241113 | 289 | 293 | 288 | 288 | 8,100 | -1 | 100% | 100% | 133% | ▼▼▼▼▼▼ | 100% | 105% | 103% | 91% | 106% |
| 20241114 | 288 | 291 | 287 | 287 | 5,600 | -1 | 100% | 100% | 69% | ▼▼▼▼▼▼▼ | 101% | 105% | 105% | 91% | 106% |
| 20241115 | 288 | 292 | 288 | 292 | 7,800 | 5 | 102% | 101% | 139% | ▲ | 100% | 103% | 104% | 93% | 107% |
| 20241118 | 293 | 293 | 290 | 293 | 7,000 | 1 | 100% | 100% | 90% | ▲▲ | 100% | 101% | 104% | 93% | 108% |
| 20241119 | 293 | 293 | 292 | 293 | 5,700 | 0 | 100% | 100% | 81% | -- | 103% | 101% | 104% | 93% | 108% |
| 20241120 | 293 | 304 | 292 | 301 | 21,500 | 8 | 103% | 103% | 377% | ▲ | 99% | 97% | 100% | 96% | 111% |
| 20241121 | 303 | 303 | 301 | 301 | 8,500 | 0 | 100% | 99% | 40% | -- | 99% | 99% | 102% | 96% | 111% |
| 20241122 | 298 | 300 | 295 | 295 | 10,800 | -6 | 98% | 99% | 127% | ▼ | 99% | 101% | 103% | 94% | 108% |
| 20241125 | 296 | 300 | 292 | 294 | 7,000 | -1 | 100% | 99% | 65% | ▼▼ | 100% | 101% | 103% | 93% | 108% |
| 20241126 | 294 | 295 | 292 | 295 | 2,800 | 1 | 100% | 100% | 40% | ▲ | 99% | 101% | 103% | 94% | 106% |
| 20241127 | 296 | 296 | 293 | 293 | 1,900 | -2 | 99% | 99% | 68% | ▼ | 100% | 101% | 103% | 93% | 105% |
| 20241128 | 295 | 297 | 294 | 294 | 3,200 | 1 | 100% | 100% | 168% | ▲ | 102% | 101% | 104% | 93% | 105% |
| 20241129 | 293 | 298 | 293 | 298 | 5,100 | 4 | 101% | 102% | 159% | ▲▲ | 99% | 98% | 101% | 95% | 105% |
| 20241202 | 298 | 298 | 294 | 295 | 5,400 | -3 | 99% | 99% | 106% | ▼ | 101% | 100% | 102% | 94% | 103% |
| 20241203 | 294 | 299 | 294 | 298 | 11,700 | 3 | 101% | 101% | 217% | ▲ | 104% | 103% | 104% | 99% | 104% |
| 20241204 | 285 | 298 | 285 | 297 | 50,700 | -1 | 100% | 104% | 433% | ▼ | 99% | 101% | 101% | 99% | 103% |
| 20241205 | 294 | 294 | 291 | 291 | 13,700 | -6 | 98% | 99% | 27% | ▼▼ | 99% | 104% | 102% | 97% | 101% |
| 20241206 | 291 | 292 | 288 | 289 | 3,500 | -2 | 99% | 99% | 26% | ▼▼▼ | 101% | 105% | 0% | 96% | 101% |
| 20241209 | 290 | 293 | 288 | 293 | 8,300 | 4 | 101% | 101% | 237% | ▲ | 100% | 103% | 0% | 97% | 102% |
| 20241210 | 294 | 295 | 290 | 294 | 4,000 | 1 | 100% | 100% | 48% | ▲▲ | 101% | 102% | 0% | 98% | 102% |
| 20241211 | 294 | 298 | 294 | 297 | 9,300 | 3 | 101% | 101% | 233% | ▲▲▲ | 101% | 100% | 0% | 99% | 103% |
| 20241212 | 299 | 303 | 298 | 302 | 26,100 | 5 | 102% | 101% | 281% | ▲▲▲▲ | 100% | 97% | 0% | 100% | 104% |
| 20241213 | 304 | 308 | 297 | 304 | 16,600 | 2 | 101% | 100% | 64% | ▲▲▲▲▲ | 97% | 96% | 0% | 100% | 105% |
| 20241216 | 307 | 310 | 297 | 299 | 21,600 | -5 | 98% | 97% | 130% | ▼ | 100% | 99% | 0% | 98% | 103% |
| 20241217 | 299 | 302 | 299 | 300 | 3,900 | 1 | 100% | 100% | 18% | ▲ | 97% | 0% | 0% | 99% | 104% |
| 20241218 | 304 | 304 | 292 | 294 | 8,200 | -6 | 98% | 97% | 210% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241219 | 293 | 294 | 290 | 294 | 6,300 | 0 | 100% | 100% | 77% | -- | 99% | 0% | 0% | 97% | 102% |
| 20241220 | 298 | 301 | 295 | 296 | 15,900 | 2 | 101% | 99% | 252% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-21 21:25:10 |
| 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 |
| 6147 | 2 | 株主還元 | 株式情報 | IR情報 | 株式会社ヤマザキ | 2024-06-18 15:34:01 |