| 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 | 2,117 | 2,134 | 2,100 | 2,108 | 86,400 | -41 | 98% | 100% | 201% | ▼▼▼▼ | 101% | 102% | 113% | 89% | 100% |
| 20240726 | 2,100 | 2,125 | 2,087 | 2,115 | 46,700 | 7 | 100% | 101% | 54% | ▲ | 99% | 96% | 112% | 89% | 100% |
| 20240729 | 2,115 | 2,136 | 2,096 | 2,098 | 56,000 | -17 | 99% | 99% | 120% | ▼ | 99% | 91% | 113% | 88% | 100% |
| 20240730 | 2,108 | 2,132 | 2,081 | 2,097 | 83,200 | -1 | 100% | 99% | 149% | ▼▼ | 103% | 81% | 114% | 88% | 100% |
| 20240731 | 2,088 | 2,150 | 2,083 | 2,149 | 45,100 | 52 | 102% | 103% | 54% | ▲ | 96% | 83% | 112% | 91% | 102% |
| 20240801 | 2,117 | 2,117 | 2,013 | 2,039 | 81,200 | -110 | 95% | 96% | 180% | ▼ | 96% | 89% | 118% | 86% | 100% |
| 20240802 | 1,989 | 1,989 | 1,910 | 1,914 | 103,500 | -125 | 94% | 96% | 127% | ▼▼ | 88% | 101% | 134% | 81% | 100% |
| 20240805 | 1,754 | 1,772 | 1,516 | 1,543 | 136,800 | -371 | 81% | 88% | 132% | ▼▼▼ | 101% | 125% | 140% | 67% | 100% |
| 20240806 | 1,677 | 1,760 | 1,666 | 1,700 | 135,300 | 157 | 110% | 101% | 99% | ▲ | 106% | 129% | 141% | 74% | 110% |
| 20240807 | 1,666 | 1,824 | 1,644 | 1,765 | 128,500 | 65 | 104% | 106% | 95% | ▲▲ | 100% | 127% | 137% | 77% | 114% |
| 20240808 | 1,725 | 1,780 | 1,706 | 1,729 | 73,400 | -36 | 98% | 100% | 57% | ▼ | 99% | 133% | 132% | 75% | 112% |
| 20240809 | 1,784 | 1,825 | 1,728 | 1,767 | 124,500 | 38 | 102% | 99% | 170% | ▲ | 101% | 114% | 112% | 77% | 115% |
| 20240813 | 2,080 | 2,120 | 2,030 | 2,102 | 300,200 | 335 | 119% | 101% | 241% | ▲▲ | 100% | 107% | 108% | 91% | 136% |
| 20240814 | 2,148 | 2,180 | 2,113 | 2,156 | 124,700 | 54 | 103% | 100% | 42% | ▲▲▲ | 102% | 107% | 109% | 93% | 140% |
| 20240815 | 2,141 | 2,225 | 2,135 | 2,184 | 102,700 | 28 | 101% | 102% | 82% | ▲▲▲▲ | 105% | 103% | 102% | 96% | 142% |
| 20240816 | 2,274 | 2,411 | 2,251 | 2,377 | 194,500 | 193 | 109% | 105% | 189% | ▲▲▲▲▲ | 98% | 103% | 102% | 100% | 154% |
| 20240819 | 2,284 | 2,324 | 2,225 | 2,246 | 185,800 | -131 | 94% | 98% | 96% | ▼ | 101% | 104% | 103% | 94% | 146% |
| 20240820 | 2,260 | 2,308 | 2,216 | 2,289 | 99,900 | 43 | 102% | 101% | 54% | ▲ | 101% | 104% | 102% | 96% | 148% |
| 20240821 | 2,255 | 2,302 | 2,255 | 2,287 | 58,800 | -2 | 100% | 101% | 59% | ▼ | 102% | 100% | 102% | 96% | 148% |
| 20240822 | 2,287 | 2,346 | 2,275 | 2,335 | 81,300 | 48 | 102% | 102% | 138% | ▲ | 100% | 98% | 100% | 98% | 151% |
| 20240823 | 2,335 | 2,352 | 2,303 | 2,342 | 58,200 | 7 | 100% | 100% | 72% | ▲▲ | 99% | 97% | 102% | 99% | 152% |
| 20240826 | 2,388 | 2,405 | 2,328 | 2,355 | 113,700 | 13 | 101% | 99% | 195% | ▲▲▲ | 99% | 101% | 107% | 99% | 153% |
| 20240827 | 2,305 | 2,310 | 2,257 | 2,271 | 147,500 | -84 | 96% | 99% | 130% | ▼ | 101% | 103% | 113% | 96% | 147% |
| 20240828 | 2,261 | 2,285 | 2,231 | 2,283 | 67,700 | 12 | 101% | 101% | 46% | ▲ | 100% | 102% | 113% | 96% | 148% |
| 20240829 | 2,270 | 2,279 | 2,245 | 2,267 | 55,900 | -16 | 99% | 100% | 83% | ▼ | 102% | 101% | 113% | 95% | 147% |
| 20240830 | 2,265 | 2,327 | 2,259 | 2,320 | 94,900 | 53 | 102% | 102% | 170% | ▲ | 99% | 97% | 111% | 98% | 150% |
| 20240902 | 2,341 | 2,359 | 2,307 | 2,327 | 74,600 | 7 | 100% | 99% | 79% | ▲▲ | 100% | 97% | 112% | 98% | 151% |
| 20240903 | 2,325 | 2,359 | 2,318 | 2,325 | 43,900 | -2 | 100% | 100% | 59% | ▼ | 102% | 99% | 115% | 98% | 137% |
| 20240904 | 2,264 | 2,317 | 2,261 | 2,298 | 74,700 | -27 | 99% | 102% | 170% | ▼▼ | 100% | 98% | 114% | 97% | 133% |
| 20240905 | 2,284 | 2,327 | 2,261 | 2,279 | 47,000 | -19 | 99% | 100% | 63% | ▼▼▼ | 99% | 99% | 115% | 96% | 132% |
| 20240906 | 2,278 | 2,282 | 2,225 | 2,245 | 67,400 | -34 | 99% | 99% | 143% | ▼▼▼▼ | 102% | 103% | 120% | 94% | 127% |
| 20240909 | 2,189 | 2,256 | 2,189 | 2,242 | 58,900 | -3 | 100% | 102% | 87% | ▼▼▼▼▼ | 98% | 98% | 115% | 94% | 107% |
| 20240910 | 2,287 | 2,290 | 2,227 | 2,232 | 37,900 | -10 | 100% | 98% | 64% | ▼▼▼▼▼▼ | 100% | 102% | 118% | 94% | 104% |
| 20240911 | 2,222 | 2,255 | 2,198 | 2,219 | 55,700 | -13 | 99% | 100% | 147% | ▼▼▼▼▼▼▼ | 99% | 102% | 115% | 93% | 102% |
| 20240912 | 2,295 | 2,310 | 2,245 | 2,264 | 63,600 | 45 | 102% | 99% | 114% | ▲ | 99% | 104% | 117% | 95% | 102% |
| 20240913 | 2,255 | 2,272 | 2,235 | 2,241 | 68,000 | -23 | 99% | 99% | 107% | ▼ | 99% | 108% | 116% | 95% | 101% |
| 20240917 | 2,270 | 2,293 | 2,212 | 2,238 | 55,200 | -3 | 100% | 99% | 81% | ▼▼ | 101% | 110% | 117% | 95% | 101% |
| 20240918 | 2,254 | 2,272 | 2,242 | 2,272 | 38,400 | 34 | 102% | 101% | 70% | ▲ | 101% | 111% | 114% | 96% | 102% |
| 20240919 | 2,303 | 2,339 | 2,279 | 2,333 | 104,000 | 61 | 103% | 101% | 271% | ▲▲ | 99% | 109% | 112% | 99% | 105% |
| 20240920 | 2,348 | 2,395 | 2,319 | 2,334 | 109,800 | 1 | 100% | 99% | 106% | ▲▲▲ | 103% | 108% | 111% | 99% | 105% |
| 20240924 | 2,371 | 2,466 | 2,350 | 2,445 | 156,400 | 111 | 105% | 103% | 142% | ▲▲▲▲ | 99% | 104% | 105% | 100% | 110% |
| 20240925 | 2,495 | 2,524 | 2,451 | 2,470 | 180,400 | 25 | 101% | 99% | 115% | ▲▲▲▲▲ | 104% | 105% | 106% | 100% | 111% |
| 20240926 | 2,470 | 2,572 | 2,452 | 2,566 | 151,100 | 96 | 104% | 104% | 84% | ▲▲▲▲▲▲ | 98% | 99% | 100% | 100% | 116% |
| 20240927 | 2,616 | 2,631 | 2,553 | 2,570 | 121,900 | 4 | 100% | 98% | 81% | ▲▲▲▲▲▲▲ | 103% | 105% | 105% | 100% | 116% |
| 20240930 | 2,470 | 2,566 | 2,468 | 2,541 | 130,900 | -29 | 99% | 103% | 107% | ▼ | 102% | 103% | 103% | 99% | 115% |
| 20241001 | 2,540 | 2,607 | 2,540 | 2,601 | 91,900 | 60 | 102% | 102% | 70% | ▲ | 99% | 103% | 101% | 100% | 117% |
| 20241002 | 2,560 | 2,599 | 2,523 | 2,534 | 75,900 | -67 | 97% | 99% | 83% | ▼ | 98% | 99% | 97% | 97% | 114% |
| 20241003 | 2,650 | 2,679 | 2,572 | 2,587 | 80,000 | 53 | 102% | 98% | 105% | ▲ | 99% | 101% | 99% | 99% | 117% |
| 20241004 | 2,587 | 2,599 | 2,561 | 2,571 | 57,900 | -16 | 99% | 99% | 72% | ▼ | 99% | 99% | 94% | 99% | 116% |
| 20241007 | 2,659 | 2,659 | 2,605 | 2,628 | 73,700 | 57 | 102% | 99% | 127% | ▲ | 101% | 100% | 0% | 100% | 118% |
| 20241008 | 2,600 | 2,627 | 2,591 | 2,627 | 47,900 | -1 | 100% | 101% | 65% | ▼ | 98% | 99% | 0% | 100% | 118% |
| 20241009 | 2,635 | 2,635 | 2,567 | 2,581 | 54,200 | -46 | 98% | 98% | 113% | ▼▼ | 101% | 100% | 0% | 98% | 116% |
| 20241010 | 2,600 | 2,629 | 2,581 | 2,624 | 48,400 | 43 | 102% | 101% | 89% | ▲ | 98% | 98% | 0% | 100% | 118% |
| 20241011 | 2,640 | 2,645 | 2,579 | 2,581 | 59,100 | -43 | 98% | 98% | 122% | ▼ | 100% | 99% | 0% | 98% | 115% |
| 20241015 | 2,600 | 2,614 | 2,572 | 2,597 | 64,900 | 16 | 101% | 100% | 110% | ▲ | 101% | 99% | 0% | 99% | 116% |
| 20241016 | 2,583 | 2,634 | 2,583 | 2,604 | 42,700 | 7 | 100% | 101% | 66% | ▲▲ | 100% | 96% | 0% | 99% | 116% |
| 20241017 | 2,607 | 2,610 | 2,575 | 2,597 | 73,900 | -7 | 100% | 100% | 173% | ▼ | 99% | 0% | 0% | 99% | 114% |
| 20241018 | 2,607 | 2,641 | 2,580 | 2,580 | 62,400 | -17 | 99% | 99% | 84% | ▼▼ | 99% | 0% | 0% | 98% | 111% |
| 20241021 | 2,571 | 2,585 | 2,532 | 2,555 | 59,100 | -25 | 99% | 99% | 95% | ▼▼▼ | 99% | 0% | 0% | 97% | 109% |
| 20241022 | 2,522 | 2,556 | 2,497 | 2,509 | 63,200 | -46 | 98% | 99% | 107% | ▼▼▼▼ | % | % | % | 95% | 103% |
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 | 17,900 | 100,000 | 1,600 | 60,300 | 16,300 | 39,700 |
| 2024-10-11 | 15,500 | 103,700 | 1,600 | 61,100 | 13,900 | 42,600 |
| 2024-10-04 | 14,400 | 111,600 | 1,600 | 69,300 | 12,800 | 42,300 |
| 2024-09-27 | 15,700 | 124,300 | 1,700 | 71,000 | 14,000 | 53,300 |
| 2024-09-20 | 10,500 | 105,100 | 1,200 | 59,000 | 9,300 | 46,100 |
| 2024-09-13 | 10,100 | 103,000 | 1,000 | 59,400 | 9,100 | 43,600 |
| 2024-09-06 | 10,000 | 107,000 | 1,100 | 59,700 | 8,900 | 47,300 |
| 2024-08-30 | 12,100 | 128,700 | 1,100 | 64,500 | 11,000 | 64,200 |
| 2024-08-23 | 12,800 | 128,500 | 1,400 | 62,700 | 11,400 | 65,800 |
| 2024-08-16 | 18,700 | 109,000 | 1,500 | 59,100 | 17,200 | 49,900 |
| 2024-08-09 | 4,100 | 164,500 | 400 | 115,400 | 3,700 | 49,100 |
| 2024-08-02 | 7,600 | 163,400 | 400 | 117,000 | 7,200 | 46,400 |
| 2024-07-26 | 11,900 | 164,100 | 500 | 121,100 | 11,400 | 43,000 |
| 2024-07-19 | 9,300 | 167,500 | 800 | 123,500 | 8,500 | 44,000 |
| 2024-07-12 | 11,400 | 167,200 | 700 | 120,600 | 10,700 | 46,600 |
| 2024-07-05 | 10,100 | 181,900 | 600 | 124,000 | 9,500 | 57,900 |
| 2024-06-28 | 11,400 | 163,600 | 600 | 111,300 | 10,800 | 52,300 |
| 2024-06-21 | 10,100 | 162,900 | 500 | 109,300 | 9,600 | 53,600 |
| 2024-06-14 | 12,300 | 167,400 | 500 | 110,200 | 11,800 | 57,200 |
| 2024-06-07 | 10,800 | 173,700 | 500 | 111,600 | 10,300 | 62,100 |
| 2024-05-31 | 8,200 | 170,100 | 500 | 112,900 | 7,700 | 57,200 |
| 2024-05-24 | 8,500 | 175,200 | 700 | 114,200 | 7,800 | 61,000 |
| 2024-05-17 | 9,100 | 181,700 | 700 | 118,400 | 8,400 | 63,300 |
| 2024-05-10 | 10,300 | 180,700 | 700 | 120,400 | 9,600 | 60,300 |
| 2024-05-02 | 9,200 | 176,200 | 700 | 119,800 | 8,500 | 56,400 |
| 2024-04-26 | 9,000 | 150,800 | 700 | 107,000 | 8,300 | 43,800 |
| 2024-04-19 | 8,800 | 152,900 | 600 | 110,200 | 8,200 | 42,700 |
| 2024-04-12 | 9,600 | 161,300 | 700 | 116,000 | 8,900 | 45,300 |
| 2024-04-05 | 8,800 | 165,500 | 700 | 113,100 | 8,100 | 52,400 |
| 2024-03-29 | 7,800 | 162,900 | 500 | 109,900 | 7,300 | 53,000 |
| 2024-03-22 | 7,800 | 159,100 | 500 | 106,800 | 7,300 | 52,300 |
| 2024-03-15 | 9,200 | 144,800 | 600 | 97,700 | 8,600 | 47,100 |
| 2024-03-08 | 8,400 | 147,500 | 600 | 100,400 | 7,800 | 47,100 |
| 2024-03-01 | 8,800 | 141,900 | 1,500 | 92,700 | 7,300 | 49,200 |
| 2024-02-22 | 8,500 | 146,200 | 1,400 | 93,000 | 7,100 | 53,200 |
| 2024-02-16 | 12,500 | 144,100 | 1,600 | 94,800 | 10,900 | 49,300 |
| 2024-02-09 | 2,600 | 172,700 | 400 | 94,500 | 2,200 | 78,200 |
| 2024-02-02 | 9,100 | 164,300 | 600 | 93,400 | 8,500 | 70,900 |
| 2024-01-26 | 3,100 | 206,200 | 300 | 101,000 | 2,800 | 105,200 |
| 2024-01-19 | 3,300 | 219,100 | 300 | 102,300 | 3,000 | 116,800 |
| 2024-01-12 | 2,700 | 211,400 | 300 | 103,000 | 2,400 | 108,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240826 | 15:00 | やまびこ | 2024年12月期第2四半期（中間期）決算説明資料 |
| 20240524 | 15:00 | やまびこ | 2024年12月期第1四半期 決算説明資料 |
| 20240509 | 15:00 | やまびこ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240501 | 15:00 | やまびこ | 自己株式の取得状況に関するお知らせ |
| 20240405 | 15:00 | やまびこ | 自己株式の取得状況に関するお知らせ |
| 20240313 | 17:00 | やまびこ | （訂正）「定款一部変更に関するお知らせ」の一部訂正について |
| 20240228 | 16:00 | やまびこ | 2023年12月期 決算説明資料 |
| 20240227 | 15:00 | やまびこ | 剰余金の配当に関するお知らせ |
| 20240213 | 15:00 | やまびこ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | やまびこ | 期末配当予想の修正に関するお知らせ |
| 20240213 | 15:00 | やまびこ | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240213 | 15:00 | やまびこ | 定款の一部変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6250 | 1 | 株式会社やまびこ | 2024-10-22 23:28:29 |
| 6250 | 2 | 個人投資家向けWebセミナーにて会社説明を実施しました | 株式会社やまびこ | 2024-09-09 19:28:33 |
| 6250 | 2 | 2024-09-03 13:29:28 | |
| 6250 | 2 | 2024-08-28 19:29:33 | |
| 6250 | 2 | 2024-08-26 17:29:37 | |
| 6250 | 2 | 2024-08-20 10:30:14 | |
| 6250 | 2 | 2024-08-20 10:30:12 | |
| 6250 | 2 | 2024-08-20 10:30:11 | |
| 6250 | 2 | 2024-08-20 10:30:10 | |
| 6250 | 2 | 2024-08-20 10:30:09 |