| 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 | 5,990 | 6,040 | 5,910 | 5,910 | 900 | -110 | 98% | 99% | 900% | ▼ | 100% | 101% | 94% | 97% | 103% |
| 20240726 | 5,930 | 5,930 | 5,930 | 5,930 | 800 | 20 | 100% | 100% | 89% | ▲ | 102% | 99% | 96% | 97% | 103% |
| 20240729 | 5,830 | 5,930 | 5,830 | 5,930 | 900 | 0 | 100% | 102% | 113% | -- | 102% | 89% | 99% | 97% | 103% |
| 20240730 | 5,830 | 5,930 | 5,830 | 5,930 | 500 | 0 | 100% | 102% | 56% | -- | 101% | 78% | 101% | 97% | 102% |
| 20240731 | 5,930 | 6,000 | 5,930 | 6,000 | 300 | 70 | 101% | 101% | 60% | ▲ | 96% | 78% | 100% | 98% | 103% |
| 20240801 | 6,010 | 6,040 | 5,740 | 5,770 | 3,800 | -230 | 96% | 96% | 1267% | ▼ | 90% | 85% | 104% | 95% | 100% |
| 20240802 | 5,760 | 5,760 | 5,180 | 5,180 | 4,000 | -590 | 90% | 90% | 105% | ▼▼ | 89% | 102% | 119% | 85% | 100% |
| 20240805 | 5,060 | 5,180 | 4,500 | 4,500 | 10,500 | -680 | 87% | 89% | 263% | ▼▼▼ | 103% | 118% | 133% | 74% | 100% |
| 20240806 | 4,500 | 4,840 | 4,500 | 4,640 | 1,600 | 140 | 103% | 103% | 15% | ▲ | 102% | 117% | 129% | 76% | 103% |
| 20240807 | 4,640 | 4,715 | 4,520 | 4,715 | 2,500 | 75 | 102% | 102% | 156% | ▲▲ | 105% | 116% | 128% | 77% | 105% |
| 20240808 | 4,675 | 4,900 | 4,675 | 4,900 | 2,900 | 185 | 104% | 105% | 116% | ▲▲▲ | 98% | 106% | 115% | 80% | 109% |
| 20240809 | 5,240 | 5,240 | 5,030 | 5,140 | 2,500 | 240 | 105% | 98% | 86% | ▲▲▲▲ | 105% | 111% | 119% | 84% | 114% |
| 20240813 | 5,040 | 5,300 | 5,040 | 5,290 | 3,900 | 150 | 103% | 105% | 156% | ▲▲▲▲▲ | 103% | 106% | 113% | 87% | 118% |
| 20240814 | 5,290 | 5,450 | 5,250 | 5,440 | 2,900 | 150 | 103% | 103% | 74% | ▲▲▲▲▲▲ | 96% | 98% | 105% | 89% | 121% |
| 20240815 | 5,690 | 5,690 | 5,440 | 5,440 | 700 | 0 | 100% | 96% | 24% | -- | 104% | 104% | 111% | 89% | 121% |
| 20240816 | 5,390 | 5,580 | 5,390 | 5,580 | 1,500 | 140 | 103% | 104% | 214% | ▲ | 99% | 99% | 108% | 91% | 124% |
| 20240819 | 5,580 | 5,580 | 5,420 | 5,540 | 1,600 | -40 | 99% | 99% | 107% | ▼ | 101% | 101% | 108% | 91% | 123% |
| 20240820 | 5,540 | 5,600 | 5,530 | 5,600 | 1,000 | 60 | 101% | 101% | 63% | ▲ | 104% | 107% | 109% | 92% | 124% |
| 20240821 | 5,400 | 5,600 | 5,400 | 5,590 | 700 | -10 | 100% | 104% | 70% | ▼ | 100% | 108% | 103% | 93% | 124% |
| 20240822 | 5,550 | 5,550 | 5,550 | 5,550 | 500 | -40 | 99% | 100% | 71% | ▼▼ | 103% | 111% | 100% | 93% | 123% |
| 20240823 | 5,410 | 5,550 | 5,350 | 5,550 | 2,100 | 0 | 100% | 103% | 420% | -- | 101% | 108% | 97% | 93% | 123% |
| 20240826 | 5,540 | 5,600 | 5,390 | 5,600 | 1,300 | 50 | 101% | 101% | 62% | ▲ | 107% | 111% | 103% | 93% | 124% |
| 20240827 | 5,400 | 5,800 | 5,400 | 5,800 | 2,500 | 200 | 104% | 107% | 192% | ▲▲ | 103% | 103% | 96% | 97% | 129% |
| 20240828 | 5,800 | 6,000 | 5,660 | 6,000 | 3,200 | 200 | 103% | 103% | 128% | ▲▲▲ | 99% | 100% | 93% | 100% | 133% |
| 20240829 | 6,000 | 6,000 | 5,800 | 5,910 | 1,700 | -90 | 99% | 99% | 53% | ▼ | 103% | 101% | 96% | 99% | 131% |
| 20240830 | 5,810 | 6,030 | 5,800 | 5,970 | 3,400 | 60 | 101% | 103% | 200% | ▲ | 100% | 95% | 93% | 100% | 133% |
| 20240902 | 5,970 | 6,050 | 5,950 | 5,950 | 500 | -20 | 100% | 100% | 15% | ▼ | 98% | 88% | 90% | 99% | 132% |
| 20240903 | 6,140 | 6,140 | 5,910 | 6,000 | 2,100 | 50 | 101% | 98% | 420% | ▲ | 99% | 90% | 94% | 100% | 129% |
| 20240904 | 5,910 | 5,980 | 5,880 | 5,880 | 600 | -120 | 98% | 99% | 29% | ▼ | 97% | 91% | 95% | 98% | 125% |
| 20240905 | 5,870 | 5,870 | 5,700 | 5,700 | 200 | -180 | 97% | 97% | 33% | ▼▼ | 96% | 91% | 99% | 95% | 116% |
| 20240909 | 5,630 | 5,630 | 5,420 | 5,420 | 1,000 | -280 | 95% | 96% | 500% | ▼▼▼ | 98% | 93% | 103% | 90% | 105% |
| 20240911 | 5,410 | 5,410 | 5,280 | 5,280 | 1,300 | -140 | 97% | 98% | 130% | ▼▼▼▼ | 100% | 95% | 104% | 88% | 100% |
| 20240912 | 5,330 | 5,380 | 5,280 | 5,320 | 900 | 40 | 101% | 100% | 69% | ▲ | 98% | 99% | 104% | 89% | 101% |
| 20240913 | 5,260 | 5,260 | 5,130 | 5,130 | 1,400 | -190 | 96% | 98% | 156% | ▼ | 98% | 105% | 105% | 86% | 100% |
| 20240917 | 5,140 | 5,140 | 5,000 | 5,040 | 800 | -90 | 98% | 98% | 57% | ▼▼ | 94% | 105% | 104% | 84% | 100% |
| 20240918 | 5,240 | 5,240 | 4,950 | 4,950 | 1,900 | -90 | 98% | 94% | 238% | ▼▼▼ | 102% | 112% | 109% | 83% | 100% |
| 20240919 | 4,965 | 5,110 | 4,965 | 5,080 | 700 | 130 | 103% | 102% | 37% | ▲ | 101% | 108% | 106% | 85% | 103% |
| 20240920 | 5,120 | 5,190 | 5,120 | 5,190 | 2,600 | 110 | 102% | 101% | 371% | ▲▲ | 100% | 103% | 101% | 87% | 105% |
| 20240924 | 5,390 | 5,400 | 5,240 | 5,400 | 3,600 | 210 | 104% | 100% | 138% | ▲▲▲ | 101% | 102% | 100% | 90% | 109% |
| 20240925 | 5,420 | 5,490 | 5,220 | 5,490 | 900 | 90 | 102% | 101% | 25% | ▲▲▲▲ | 100% | 98% | 98% | 92% | 111% |
| 20240926 | 5,540 | 5,550 | 5,440 | 5,550 | 1,400 | 60 | 101% | 100% | 156% | ▲▲▲▲▲ | 101% | 96% | 99% | 93% | 112% |
| 20240927 | 5,500 | 5,540 | 5,500 | 5,540 | 1,200 | -10 | 100% | 101% | 86% | ▼ | 100% | 95% | 98% | 92% | 112% |
| 20240930 | 5,540 | 5,550 | 5,540 | 5,550 | 400 | 10 | 100% | 100% | 33% | ▲ | 100% | 99% | 98% | 93% | 112% |
| 20241001 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | -100 | 98% | 100% | 25% | ▼ | 97% | 99% | 98% | 91% | 110% |
| 20241002 | 5,450 | 5,450 | 5,300 | 5,300 | 600 | -150 | 97% | 97% | 600% | ▼▼ | 98% | 101% | 0% | 88% | 107% |
| 20241003 | 5,320 | 5,320 | 5,210 | 5,210 | 700 | -90 | 98% | 98% | 117% | ▼▼▼ | 101% | 104% | 0% | 87% | 105% |
| 20241004 | 5,220 | 5,290 | 5,220 | 5,290 | 500 | 80 | 102% | 101% | 71% | ▲ | 103% | 104% | 0% | 88% | 107% |
| 20241007 | 5,240 | 5,400 | 5,240 | 5,400 | 900 | 110 | 102% | 103% | 180% | ▲▲ | 100% | 101% | 0% | 92% | 109% |
| 20241009 | 5,350 | 5,350 | 5,350 | 5,350 | 200 | -50 | 99% | 100% | 22% | ▼ | 100% | 102% | 0% | 94% | 108% |
| 20241011 | 5,330 | 5,330 | 5,330 | 5,330 | 100 | -20 | 100% | 100% | 50% | ▼▼ | 101% | 100% | 0% | 96% | 108% |
| 20241015 | 5,360 | 5,440 | 5,360 | 5,420 | 500 | 90 | 102% | 101% | 500% | ▲ | 100% | 98% | 0% | 98% | 109% |
| 20241016 | 5,420 | 5,430 | 5,420 | 5,430 | 700 | 10 | 100% | 100% | 140% | ▲▲ | 100% | 0% | 0% | 98% | 110% |
| 20241017 | 5,430 | 5,430 | 5,420 | 5,420 | 300 | -10 | 100% | 100% | 43% | ▼ | 100% | 0% | 0% | 98% | 109% |
| 20241021 | 5,360 | 5,360 | 5,360 | 5,360 | 100 | -60 | 99% | 100% | 33% | ▼▼ | 100% | 0% | 0% | 97% | 108% |
| 20241022 | 5,350 | 5,350 | 5,330 | 5,330 | 400 | -30 | 99% | 100% | 400% | ▼▼▼ | % | % | % | 96% | 108% |
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 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 2024-10-23 00:22:04 |
| 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 | 基幹システム入替えによる出荷停止・業務停止のお知らせ | 2024-10-07 16:30:16 |
| 6392 | 3 | 夏季休業のお知らせ - ニュース | 2024-07-09 16:29:03 |