| 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 | 5,070 | 5,170 | 5,070 | 5,170 | 400 | 100 | 102% | 102% | 57% | ▲ | 102% | 103% | 112% | 100% | 110% |
| 20250311 | 5,070 | 5,170 | 5,070 | 5,170 | 500 | 0 | 100% | 102% | 125% | -- | 100% | 101% | 110% | 100% | 106% |
| 20250312 | 5,200 | 5,200 | 5,200 | 5,200 | 200 | 30 | 101% | 100% | 40% | ▲ | 100% | 101% | 107% | 100% | 105% |
| 20250313 | 5,200 | 5,200 | 5,190 | 5,200 | 2,100 | 0 | 100% | 100% | 1050% | -- | 100% | 100% | 107% | 100% | 105% |
| 20250314 | 5,200 | 5,200 | 5,190 | 5,200 | 1,800 | 0 | 100% | 100% | 86% | -- | 101% | 100% | 105% | 100% | 105% |
| 20250317 | 5,200 | 5,280 | 5,200 | 5,230 | 2,600 | 30 | 101% | 101% | 144% | ▲ | 98% | 98% | 102% | 100% | 106% |
| 20250318 | 5,350 | 5,350 | 5,210 | 5,230 | 3,400 | 0 | 100% | 98% | 131% | -- | 100% | 102% | 100% | 100% | 106% |
| 20250319 | 5,200 | 5,200 | 5,000 | 5,190 | 3,600 | -40 | 99% | 100% | 106% | ▼ | 100% | 110% | 98% | 99% | 105% |
| 20250321 | 5,200 | 5,230 | 5,170 | 5,200 | 3,500 | 10 | 100% | 100% | 97% | ▲ | 100% | 110% | 96% | 99% | 105% |
| 20250324 | 5,200 | 5,250 | 5,200 | 5,210 | 1,400 | 10 | 100% | 100% | 40% | ▲▲ | 97% | 104% | 93% | 100% | 106% |
| 20250325 | 5,390 | 5,390 | 5,100 | 5,240 | 4,600 | 30 | 101% | 97% | 329% | ▲▲▲ | 99% | 104% | 94% | 100% | 106% |
| 20250326 | 5,340 | 5,350 | 5,290 | 5,290 | 1,900 | 50 | 101% | 99% | 41% | ▲▲▲▲ | 107% | 102% | 93% | 100% | 107% |
| 20250327 | 5,340 | 5,800 | 5,340 | 5,700 | 3,300 | 410 | 108% | 107% | 174% | ▲▲▲▲▲ | 99% | 97% | 89% | 100% | 116% |
| 20250328 | 5,590 | 5,590 | 5,410 | 5,560 | 1,800 | -140 | 98% | 99% | 55% | ▼ | 100% | 94% | 89% | 98% | 113% |
| 20250331 | 5,570 | 5,640 | 5,480 | 5,580 | 1,700 | 20 | 100% | 100% | 94% | ▲ | 98% | 93% | 91% | 98% | 113% |
| 20250401 | 5,480 | 5,480 | 5,370 | 5,370 | 300 | -210 | 96% | 98% | 18% | ▼ | 99% | 89% | 91% | 94% | 107% |
| 20250402 | 5,470 | 5,480 | 5,380 | 5,440 | 1,000 | 70 | 101% | 99% | 333% | ▲ | 101% | 97% | 96% | 95% | 109% |
| 20250403 | 5,170 | 5,220 | 5,120 | 5,220 | 700 | -220 | 96% | 101% | 70% | ▼ | 99% | 98% | 97% | 92% | 103% |
| 20250404 | 5,120 | 5,130 | 5,080 | 5,080 | 900 | -140 | 97% | 99% | 129% | ▼▼ | 100% | 102% | 102% | 89% | 100% |
| 20250408 | 4,845 | 4,895 | 4,845 | 4,850 | 1,500 | -230 | 95% | 100% | 167% | ▼▼▼ | 99% | 106% | 105% | 85% | 100% |
| 20250409 | 4,710 | 4,715 | 4,645 | 4,655 | 1,900 | -195 | 96% | 99% | 127% | ▼▼▼▼ | 100% | 99% | 99% | 82% | 100% |
| 20250410 | 4,995 | 4,995 | 4,995 | 4,995 | 1,300 | 340 | 107% | 100% | 68% | ▲ | 100% | 100% | 100% | 88% | 107% |
| 20250415 | 4,955 | 4,955 | 4,955 | 4,955 | 100 | -40 | 99% | 100% | 8% | ▼ | 102% | 103% | 104% | 87% | 106% |
| 20250416 | 4,820 | 4,900 | 4,820 | 4,900 | 700 | -55 | 99% | 102% | 700% | ▼▼ | 100% | 100% | 101% | 86% | 105% |
| 20250417 | 4,970 | 4,970 | 4,970 | 4,970 | 100 | 70 | 101% | 100% | 14% | ▲ | 100% | 98% | 101% | 87% | 107% |
| 20250418 | 4,970 | 4,970 | 4,970 | 4,970 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 99% | 102% | 87% | 107% |
| 20250421 | 4,980 | 4,980 | 4,975 | 4,975 | 400 | 5 | 100% | 100% | 133% | ▲ | 100% | 99% | 102% | 87% | 107% |
| 20250422 | 4,975 | 4,975 | 4,975 | 4,975 | 100 | 0 | 100% | 100% | 25% | -- | 99% | 100% | 104% | 87% | 107% |
| 20250423 | 4,905 | 4,905 | 4,825 | 4,850 | 21,300 | -125 | 97% | 99% | 21300% | ▼ | 100% | 102% | 105% | 85% | 104% |
| 20250424 | 4,855 | 4,860 | 4,855 | 4,860 | 200 | 10 | 100% | 100% | 1% | ▲ | 101% | 102% | 105% | 85% | 104% |
| 20250425 | 4,860 | 5,040 | 4,850 | 4,920 | 7,200 | 60 | 101% | 101% | 3600% | ▲▲ | 98% | 99% | 102% | 86% | 106% |
| 20250428 | 4,980 | 4,980 | 4,900 | 4,905 | 500 | -15 | 100% | 98% | 7% | ▼ | 100% | 101% | 104% | 86% | 105% |
| 20250430 | 4,905 | 4,905 | 4,900 | 4,905 | 800 | 0 | 100% | 100% | 160% | -- | 100% | 100% | 103% | 88% | 105% |
| 20250501 | 4,960 | 4,965 | 4,960 | 4,965 | 500 | 60 | 101% | 100% | 63% | ▲ | 99% | 99% | 102% | 89% | 107% |
| 20250502 | 4,990 | 5,010 | 4,920 | 4,930 | 1,200 | -35 | 99% | 99% | 240% | ▼ | 100% | 101% | 103% | 91% | 106% |
| 20250507 | 4,930 | 4,935 | 4,930 | 4,935 | 300 | 5 | 100% | 100% | 25% | ▲ | 100% | 101% | 103% | 91% | 106% |
| 20250508 | 4,935 | 4,935 | 4,935 | 4,935 | 400 | 0 | 100% | 100% | 133% | -- | 100% | 102% | 102% | 95% | 106% |
| 20250509 | 4,935 | 4,950 | 4,935 | 4,950 | 600 | 15 | 100% | 100% | 150% | ▲ | 99% | 100% | 101% | 97% | 106% |
| 20250512 | 4,990 | 5,040 | 4,965 | 4,965 | 3,000 | 15 | 100% | 99% | 500% | ▲▲ | 101% | 101% | 103% | 99% | 107% |
| 20250513 | 4,900 | 4,965 | 4,880 | 4,930 | 1,800 | -35 | 99% | 101% | 60% | ▼ | 102% | 104% | 103% | 99% | 106% |
| 20250514 | 4,915 | 4,990 | 4,915 | 4,990 | 1,000 | 60 | 101% | 102% | 56% | ▲ | 100% | 102% | 100% | 100% | 103% |
| 20250515 | 4,995 | 5,010 | 4,990 | 5,010 | 2,100 | 20 | 100% | 100% | 210% | ▲▲ | 98% | 102% | 99% | 100% | 103% |
| 20250516 | 5,010 | 5,010 | 4,900 | 4,900 | 600 | -110 | 98% | 98% | 29% | ▼ | 101% | 104% | 101% | 98% | 101% |
| 20250519 | 4,900 | 4,950 | 4,900 | 4,950 | 400 | 50 | 101% | 101% | 67% | ▲ | 102% | 100% | 99% | 99% | 102% |
| 20250520 | 4,980 | 5,090 | 4,980 | 5,090 | 2,700 | 140 | 103% | 102% | 675% | ▲▲ | 100% | 98% | 98% | 100% | 105% |
| 20250521 | 5,080 | 5,090 | 5,080 | 5,090 | 400 | 0 | 100% | 100% | 15% | -- | 100% | 99% | 97% | 100% | 105% |
| 20250522 | 5,090 | 5,090 | 5,080 | 5,080 | 200 | -10 | 100% | 100% | 50% | ▼ | 99% | 101% | 0% | 100% | 105% |
| 20250523 | 4,980 | 4,990 | 4,915 | 4,915 | 600 | -165 | 97% | 99% | 300% | ▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20250526 | 4,945 | 4,960 | 4,900 | 4,960 | 500 | 45 | 101% | 100% | 83% | ▲ | 99% | 100% | 0% | 97% | 102% |
| 20250527 | 4,930 | 4,930 | 4,900 | 4,900 | 200 | -60 | 99% | 99% | 40% | ▼ | 100% | 98% | 0% | 96% | 100% |
| 20250528 | 5,040 | 5,040 | 5,040 | 5,040 | 600 | 140 | 103% | 100% | 300% | ▲ | 101% | 100% | 0% | 99% | 103% |
| 20250529 | 4,940 | 5,000 | 4,940 | 5,000 | 700 | -40 | 99% | 101% | 117% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20250530 | 4,920 | 4,920 | 4,920 | 4,920 | 100 | -80 | 98% | 100% | 14% | ▼▼ | 100% | 102% | 0% | 97% | 100% |
| 20250602 | 4,850 | 4,850 | 4,850 | 4,850 | 300 | -70 | 99% | 100% | 300% | ▼▼▼ | 97% | 0% | 0% | 95% | 100% |
| 20250603 | 5,060 | 5,060 | 4,925 | 4,925 | 500 | 75 | 102% | 97% | 167% | ▲ | 102% | 0% | 0% | 97% | 102% |
| 20250604 | 4,855 | 4,950 | 4,855 | 4,950 | 700 | 25 | 101% | 102% | 140% | ▲▲ | 102% | 0% | 0% | 97% | 102% |
| 20250606 | 4,880 | 4,955 | 4,835 | 4,955 | 1,100 | 5 | 100% | 102% | 157% | ▲▲▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 5,600 | 0 | 3,200 | 0 | 2,400 |
| 2025-05-23 | 0 | 5,400 | 0 | 3,200 | 0 | 2,200 |
| 2025-05-16 | 0 | 5,900 | 0 | 3,700 | 0 | 2,200 |
| 2025-05-09 | 0 | 5,300 | 0 | 3,600 | 0 | 1,700 |
| 2025-05-02 | 0 | 5,600 | 0 | 3,700 | 0 | 1,900 |
| 2025-04-25 | 0 | 5,500 | 0 | 3,700 | 0 | 1,800 |
| 2025-04-18 | 0 | 5,200 | 0 | 3,300 | 0 | 1,900 |
| 2025-04-11 | 0 | 5,200 | 0 | 3,300 | 0 | 1,900 |
| 2025-04-04 | 0 | 5,600 | 0 | 3,800 | 0 | 1,800 |
| 2025-03-28 | 0 | 6,000 | 0 | 4,200 | 0 | 1,800 |
| 2025-03-21 | 0 | 7,300 | 0 | 4,900 | 0 | 2,400 |
| 2025-03-14 | 0 | 7,000 | 0 | 5,000 | 0 | 2,000 |
| 2025-03-07 | 0 | 7,200 | 0 | 4,900 | 0 | 2,300 |
| 2025-02-28 | 0 | 6,900 | 0 | 5,000 | 0 | 1,900 |
| 2025-02-21 | 0 | 7,500 | 0 | 5,400 | 0 | 2,100 |
| 2025-02-14 | 0 | 7,600 | 0 | 5,600 | 0 | 2,000 |
| 2025-02-07 | 0 | 7,300 | 0 | 5,200 | 0 | 2,100 |
| 2025-01-31 | 0 | 6,600 | 0 | 4,200 | 0 | 2,400 |
| 2025-01-24 | 0 | 6,200 | 0 | 4,300 | 0 | 1,900 |
| 2025-01-17 | 0 | 6,000 | 0 | 4,300 | 0 | 1,700 |
| 2025-01-10 | 0 | 6,000 | 0 | 4,300 | 0 | 1,700 |
| 2024-12-27 | 0 | 6,500 | 0 | 4,300 | 0 | 2,200 |
| 2024-12-20 | 0 | 5,400 | 0 | 3,500 | 0 | 1,900 |
| 2024-12-13 | 0 | 6,200 | 0 | 3,600 | 0 | 2,600 |
| 2024-12-06 | 0 | 5,000 | 0 | 3,100 | 0 | 1,900 |
| 2024-11-29 | 0 | 5,000 | 0 | 3,200 | 0 | 1,800 |
| 2024-11-22 | 0 | 5,200 | 0 | 3,200 | 0 | 2,000 |
| 2024-11-15 | 0 | 4,500 | 0 | 3,200 | 0 | 1,300 |
| 2024-11-08 | 0 | 3,800 | 0 | 3,200 | 0 | 600 |
| 2024-11-01 | 0 | 3,500 | 0 | 3,100 | 0 | 400 |
| 2024-10-25 | 0 | 3,500 | 0 | 3,100 | 0 | 400 |
| 2024-10-18 | 0 | 3,500 | 0 | 3,100 | 0 | 400 |
| 2024-10-11 | 0 | 3,600 | 0 | 3,100 | 0 | 500 |
| 2024-10-04 | 0 | 3,100 | 0 | 2,600 | 0 | 500 |
| 2024-09-27 | 0 | 3,100 | 0 | 2,600 | 0 | 500 |
| 2024-09-20 | 0 | 3,400 | 0 | 2,600 | 0 | 800 |
| 2024-09-13 | 0 | 4,600 | 0 | 2,600 | 0 | 2,000 |
| 2024-09-06 | 0 | 4,200 | 0 | 2,700 | 0 | 1,500 |
| 2024-08-30 | 0 | 4,000 | 0 | 2,400 | 0 | 1,600 |
| 2024-08-23 | 0 | 5,000 | 0 | 2,600 | 0 | 2,400 |
| 2024-08-16 | 0 | 5,200 | 0 | 2,700 | 0 | 2,500 |
| 2024-08-09 | 0 | 5,800 | 0 | 3,000 | 0 | 2,800 |
| 2024-08-02 | 0 | 6,500 | 0 | 4,300 | 0 | 2,200 |
| 2024-07-26 | 0 | 13,200 | 0 | 11,100 | 0 | 2,100 |
| 2024-07-19 | 0 | 14,900 | 0 | 12,700 | 0 | 2,200 |
| 2024-07-12 | 0 | 15,600 | 0 | 12,800 | 0 | 2,800 |
| 2024-07-05 | 0 | 16,200 | 0 | 11,700 | 0 | 4,500 |
| 2024-06-28 | 0 | 15,000 | 0 | 11,100 | 0 | 3,900 |
| 2024-06-21 | 0 | 15,000 | 0 | 11,200 | 0 | 3,800 |
| 2024-06-14 | 0 | 15,600 | 0 | 11,200 | 0 | 4,400 |
| 2024-06-07 | 0 | 16,100 | 0 | 11,600 | 0 | 4,500 |
| 2024-05-31 | 0 | 19,100 | 0 | 13,900 | 0 | 5,200 |
| 2024-05-24 | 0 | 19,900 | 0 | 14,100 | 0 | 5,800 |
| 2024-05-17 | 0 | 19,700 | 0 | 13,800 | 0 | 5,900 |
| 2024-05-10 | 0 | 14,400 | 0 | 8,000 | 0 | 6,400 |
| 2024-05-02 | 0 | 9,600 | 0 | 6,900 | 0 | 2,700 |
| 2024-04-26 | 0 | 9,700 | 0 | 6,900 | 0 | 2,800 |
| 2024-04-19 | 0 | 9,800 | 0 | 6,900 | 0 | 2,900 |
| 2024-04-12 | 0 | 11,400 | 0 | 6,900 | 0 | 4,500 |
| 2024-04-05 | 0 | 11,400 | 0 | 7,000 | 0 | 4,400 |
| 2024-03-29 | 0 | 10,300 | 0 | 6,900 | 0 | 3,400 |
| 2024-03-22 | 0 | 10,200 | 0 | 7,600 | 0 | 2,600 |
| 2024-03-15 | 0 | 10,500 | 0 | 7,900 | 0 | 2,600 |
| 2024-03-08 | 0 | 10,800 | 0 | 8,000 | 0 | 2,800 |
| 2024-03-01 | 0 | 10,700 | 0 | 7,900 | 0 | 2,800 |
| 2024-02-22 | 0 | 10,600 | 0 | 7,100 | 0 | 3,500 |
| 2024-02-16 | 0 | 11,000 | 0 | 7,400 | 0 | 3,600 |
| 2024-02-09 | 0 | 12,100 | 0 | 7,700 | 0 | 4,400 |
| 2024-02-02 | 0 | 11,800 | 0 | 7,700 | 0 | 4,100 |
| 2024-01-26 | 0 | 10,400 | 0 | 6,500 | 0 | 3,900 |
| 2024-01-19 | 0 | 9,800 | 0 | 6,300 | 0 | 3,500 |
| 2024-01-12 | 0 | 11,800 | 0 | 6,500 | 0 | 5,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250512 | 13:30 | ヤマダコーポ | 2025年3月期決算短信〔日本基準〕（連結） |
| 20250512 | 13:30 | ヤマダコーポ | 剰余金の配当に関するお知らせ |
| 20250207 | 13:30 | ヤマダコーポ | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20241108 | 13:30 | ヤマダコーポ | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 13:30 | ヤマダコーポ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240805 | 13:30 | ヤマダコーポ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240513 | 13:30 | ヤマダコーポ | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240513 | 13:30 | ヤマダコーポ | 剰余金の配当に関するお知らせ |
| 20240509 | 13:30 | ヤマダコーポ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240207 | 13:30 | ヤマダコーポ | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VSIK | 350 | 2025-05-22 09:51 | 株式会社 ヤマダコーポレーション | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100VK8E | 350 | 2025-04-07 12:23 | 株式会社 ヤマダコーポレーション | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100UTXR | 360 | 2024-11-22 12:09 | 株式会社ヤマダコーポレーション | Ｃｈａｒｏｎ Ｆｉｎａｎｃｅ ＧｍｂＨ | 訂正報告書（大量保有報告書・変更報告書） |
| S100UTM0 | 350 | 2024-11-21 12:17 | 株式会社ヤマダコーポレーション | Ｃｈａｒｏｎ Ｆｉｎａｎｃｅ ＧｍｂＨ | 変更報告書 |
| S100U9KP | 360 | 2024-08-22 09:04 | 株式会社ヤマダコーポレーション | Ｃｈａｒｏｎ Ｆｉｎａｎｃｅ ＧｍｂＨ | 訂正報告書（大量保有報告書・変更報告書） |
| S100U7SC | 350 | 2024-08-13 15:43 | 株式会社ヤマダコーポレーション | Ｃｈａｒｏｎ Ｆｉｎａｎｃｅ ＧｍｂＨ | 変更報告書 |
| S100TCW3 | 350 | 2024-05-09 11:02 | 株式会社 ヤマダコーポレーション | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100T7TO | 350 | 2024-04-08 13:41 | 株式会社ヤマダコーポレーション | 株式会社埼玉りそな銀行 | 変更報告書 |
| S100T0XN | 350 | 2024-03-11 10:12 | 株式会社ヤマダコーポレーション | Ｃｈａｒｏｎ Ｆｉｎａｎｃｅ ＧｍｂＨ | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6392 | 1 | 株式会社ヤマダコーポレーション | 2025-06-07 08:20:35 |
| 6392 | 2 | 株主情報｜株式会社ヤマダコーポレーション | 2024-06-15 01:12:06 |
| 6392 | 2 | 報告書｜株式会社ヤマダコーポレーション | 2024-06-15 01:12:05 |
| 6392 | 2 | 電子公告｜株式会社ヤマダコーポレーション | 2024-06-15 01:12:04 |
| 6392 | 2 | 業績データ｜株式会社ヤマダコーポレーション | 2024-06-15 01:12:03 |
| 6392 | 2 | 決算短信｜株式会社ヤマダコーポレーション | 2024-06-15 01:12:02 |
| 6392 | 2 | プレスリリース｜株式会社ヤマダコーポレーション | 2024-06-15 01:12:00 |
| 6392 | 2 | IR情報｜株式会社ヤマダコーポレーション | 2024-06-14 13:04:50 |
| 6392 | 3 | イベント｜ヤマダコーポレーション | 2025-06-04 14:29:13 |
| 6392 | 3 | ゴールデンウィーク休業のお知らせ(5月1日～5月6日) - ニュース | 2025-04-21 23:29:17 |