| 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 | 616 | 620 | 613 | 613 | 7,100 | 0 | 100% | 100% | 50% | -- | 99% | 100% | 106% | 90% | 101% |
| 20240925 | 622 | 623 | 615 | 616 | 9,500 | 3 | 100% | 99% | 134% | ▲ | 100% | 101% | 107% | 91% | 101% |
| 20240926 | 616 | 623 | 615 | 615 | 6,800 | -1 | 100% | 100% | 72% | ▼ | 101% | 102% | 108% | 90% | 101% |
| 20240927 | 611 | 620 | 611 | 619 | 7,500 | 4 | 101% | 101% | 110% | ▲ | 100% | 102% | 107% | 91% | 102% |
| 20240930 | 612 | 618 | 611 | 613 | 7,300 | -6 | 99% | 100% | 97% | ▼ | 101% | 102% | 106% | 90% | 101% |
| 20241001 | 613 | 624 | 613 | 620 | 2,700 | 7 | 101% | 101% | 37% | ▲ | 101% | 103% | 106% | 91% | 102% |
| 20241002 | 615 | 622 | 615 | 619 | 3,000 | -1 | 100% | 101% | 111% | ▼ | 100% | 104% | 105% | 91% | 102% |
| 20241003 | 620 | 626 | 613 | 621 | 3,700 | 2 | 100% | 100% | 123% | ▲ | 100% | 104% | 104% | 92% | 102% |
| 20241004 | 622 | 624 | 620 | 622 | 5,300 | 1 | 100% | 100% | 143% | ▲▲ | 100% | 105% | 104% | 93% | 102% |
| 20241007 | 624 | 630 | 624 | 627 | 4,600 | 5 | 101% | 100% | 87% | ▲▲▲ | 101% | 105% | 103% | 94% | 103% |
| 20241008 | 628 | 632 | 628 | 632 | 2,700 | 5 | 101% | 101% | 59% | ▲▲▲▲ | 101% | 103% | 103% | 98% | 104% |
| 20241009 | 634 | 646 | 634 | 642 | 5,200 | 10 | 102% | 101% | 193% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 106% |
| 20241010 | 650 | 651 | 644 | 649 | 5,000 | 7 | 101% | 100% | 96% | ▲▲▲▲▲▲ | 101% | 100% | 101% | 100% | 107% |
| 20241011 | 650 | 658 | 646 | 658 | 2,800 | 9 | 101% | 101% | 56% | ▲▲▲▲▲▲▲ | 98% | 97% | 99% | 100% | 108% |
| 20241015 | 666 | 666 | 651 | 653 | 8,500 | -5 | 99% | 98% | 304% | ▼ | 98% | 99% | 101% | 99% | 107% |
| 20241016 | 653 | 653 | 640 | 643 | 9,000 | -10 | 98% | 98% | 106% | ▼▼ | 101% | 100% | 103% | 98% | 106% |
| 20241017 | 643 | 649 | 643 | 647 | 1,200 | 4 | 101% | 101% | 13% | ▲ | 101% | 101% | 103% | 98% | 106% |
| 20241018 | 641 | 647 | 641 | 647 | 1,300 | 0 | 100% | 101% | 108% | -- | 99% | 98% | 101% | 98% | 106% |
| 20241021 | 654 | 654 | 647 | 649 | 1,300 | 2 | 100% | 99% | 100% | ▲ | 99% | 100% | 103% | 99% | 106% |
| 20241022 | 644 | 644 | 640 | 640 | 1,200 | -9 | 99% | 99% | 92% | ▼ | 101% | 101% | 104% | 97% | 104% |
| 20241023 | 640 | 647 | 640 | 646 | 3,100 | 6 | 101% | 101% | 258% | ▲ | 100% | 101% | 104% | 98% | 105% |
| 20241024 | 639 | 641 | 639 | 641 | 5,100 | -5 | 99% | 100% | 165% | ▼ | 99% | 100% | 102% | 97% | 105% |
| 20241025 | 647 | 647 | 640 | 641 | 2,100 | 0 | 100% | 99% | 41% | -- | 100% | 101% | 103% | 97% | 105% |
| 20241028 | 644 | 646 | 643 | 643 | 1,000 | 2 | 100% | 100% | 48% | ▲ | 100% | 100% | 103% | 98% | 105% |
| 20241029 | 644 | 645 | 644 | 645 | 400 | 2 | 100% | 100% | 40% | ▲▲ | 100% | 100% | 103% | 98% | 104% |
| 20241030 | 645 | 650 | 645 | 645 | 5,500 | 0 | 100% | 100% | 1375% | -- | 100% | 102% | 103% | 98% | 104% |
| 20241031 | 646 | 649 | 646 | 649 | 1,300 | 4 | 101% | 100% | 24% | ▲ | 99% | 100% | 101% | 99% | 105% |
| 20241101 | 655 | 657 | 646 | 646 | 3,600 | -3 | 100% | 99% | 277% | ▼ | 99% | 101% | 102% | 98% | 104% |
| 20241105 | 652 | 654 | 643 | 643 | 1,500 | -3 | 100% | 99% | 42% | ▼▼ | 101% | 101% | 103% | 98% | 103% |
| 20241106 | 643 | 648 | 641 | 647 | 900 | 4 | 101% | 101% | 60% | ▲ | 101% | 100% | 102% | 98% | 102% |
| 20241107 | 652 | 657 | 645 | 656 | 3,800 | 9 | 101% | 101% | 422% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20241108 | 657 | 658 | 654 | 658 | 1,500 | 2 | 100% | 100% | 39% | ▲▲▲ | 99% | 101% | 102% | 100% | 103% |
| 20241111 | 656 | 662 | 651 | 651 | 3,100 | -7 | 99% | 99% | 207% | ▼ | 100% | 101% | 102% | 99% | 102% |
| 20241112 | 655 | 660 | 652 | 652 | 2,000 | 1 | 100% | 100% | 65% | ▲ | 99% | 100% | 101% | 99% | 102% |
| 20241113 | 659 | 659 | 654 | 654 | 600 | 2 | 100% | 99% | 30% | ▲▲ | 101% | 101% | 102% | 99% | 102% |
| 20241114 | 654 | 660 | 652 | 660 | 1,200 | 6 | 101% | 101% | 200% | ▲▲▲ | 101% | 100% | 102% | 100% | 103% |
| 20241115 | 654 | 663 | 652 | 663 | 3,400 | 3 | 100% | 101% | 283% | ▲▲▲▲ | 100% | 99% | 102% | 100% | 104% |
| 20241118 | 656 | 664 | 654 | 659 | 2,100 | -4 | 99% | 100% | 62% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20241119 | 658 | 669 | 653 | 660 | 3,000 | 1 | 100% | 100% | 143% | ▲ | 100% | 100% | 102% | 100% | 103% |
| 20241120 | 655 | 655 | 654 | 654 | 700 | -6 | 99% | 100% | 23% | ▼ | 99% | 101% | 102% | 99% | 102% |
| 20241121 | 655 | 655 | 648 | 649 | 2,400 | -5 | 99% | 99% | 343% | ▼▼ | 99% | 102% | 102% | 98% | 101% |
| 20241122 | 652 | 656 | 648 | 648 | 1,600 | -1 | 100% | 99% | 67% | ▼▼▼ | 100% | 101% | 102% | 98% | 101% |
| 20241125 | 655 | 655 | 651 | 655 | 2,100 | 7 | 101% | 100% | 131% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20241126 | 655 | 667 | 655 | 655 | 3,800 | 0 | 100% | 100% | 181% | -- | 99% | 100% | 99% | 99% | 102% |
| 20241127 | 665 | 665 | 660 | 660 | 300 | 5 | 101% | 99% | 8% | ▲ | 99% | 100% | 98% | 100% | 103% |
| 20241128 | 667 | 667 | 659 | 663 | 800 | 3 | 100% | 99% | 267% | ▲▲ | 100% | 101% | 99% | 100% | 103% |
| 20241129 | 661 | 661 | 659 | 659 | 3,000 | -4 | 99% | 100% | 375% | ▼ | 101% | 102% | 99% | 99% | 102% |
| 20241202 | 655 | 661 | 652 | 660 | 3,100 | 1 | 100% | 101% | 103% | ▲ | 100% | 101% | 98% | 100% | 103% |
| 20241203 | 660 | 662 | 657 | 662 | 1,900 | 2 | 100% | 100% | 61% | ▲▲ | 100% | 101% | 98% | 100% | 102% |
| 20241204 | 662 | 664 | 660 | 664 | 1,100 | 2 | 100% | 100% | 58% | ▲▲▲ | 99% | 100% | 96% | 100% | 102% |
| 20241205 | 670 | 670 | 666 | 666 | 3,100 | 2 | 100% | 99% | 282% | ▲▲▲▲ | 100% | 99% | 97% | 100% | 103% |
| 20241206 | 666 | 666 | 666 | 666 | 1,700 | 0 | 100% | 100% | 55% | -- | 100% | 98% | 0% | 100% | 103% |
| 20241209 | 666 | 668 | 664 | 666 | 800 | 0 | 100% | 100% | 47% | -- | 100% | 98% | 0% | 100% | 103% |
| 20241210 | 666 | 667 | 663 | 667 | 2,600 | 1 | 100% | 100% | 325% | ▲ | 99% | 97% | 0% | 100% | 103% |
| 20241211 | 669 | 669 | 661 | 661 | 2,900 | -6 | 99% | 99% | 112% | ▼ | 97% | 96% | 0% | 99% | 102% |
| 20241212 | 670 | 670 | 647 | 651 | 28,300 | -10 | 98% | 97% | 976% | ▼▼ | 100% | 99% | 0% | 98% | 100% |
| 20241213 | 651 | 655 | 648 | 653 | 2,700 | 2 | 100% | 100% | 10% | ▲ | 99% | 99% | 0% | 98% | 101% |
| 20241216 | 655 | 655 | 646 | 648 | 7,100 | -5 | 99% | 99% | 263% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241217 | 648 | 649 | 645 | 645 | 1,400 | -3 | 100% | 100% | 20% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 645 | 649 | 642 | 646 | 2,100 | 1 | 100% | 100% | 150% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 646 | 646 | 643 | 643 | 500 | -3 | 100% | 100% | 24% | ▼ | 101% | 0% | 0% | 96% | 100% |
| 20241220 | 641 | 648 | 637 | 646 | 13,100 | 3 | 100% | 101% | 2620% | ▲ | % | % | % | 97% | 100% |
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 | 36,500 | 0 | 23,800 | 0 | 12,700 |
| 2024-12-06 | 0 | 32,900 | 0 | 21,800 | 0 | 11,100 |
| 2024-11-29 | 0 | 32,200 | 0 | 19,500 | 0 | 12,700 |
| 2024-11-22 | 0 | 31,400 | 0 | 19,000 | 0 | 12,400 |
| 2024-11-15 | 0 | 31,300 | 0 | 19,100 | 0 | 12,200 |
| 2024-11-08 | 0 | 31,800 | 0 | 19,200 | 0 | 12,600 |
| 2024-11-01 | 0 | 31,800 | 0 | 18,500 | 0 | 13,300 |
| 2024-10-25 | 0 | 33,100 | 0 | 18,500 | 0 | 14,600 |
| 2024-10-18 | 0 | 32,600 | 0 | 18,000 | 0 | 14,600 |
| 2024-10-11 | 0 | 33,700 | 0 | 19,000 | 0 | 14,700 |
| 2024-10-04 | 0 | 30,400 | 0 | 16,400 | 0 | 14,000 |
| 2024-09-27 | 0 | 28,300 | 0 | 14,500 | 0 | 13,800 |
| 2024-09-20 | 0 | 30,200 | 0 | 13,900 | 0 | 16,300 |
| 2024-09-13 | 0 | 26,600 | 0 | 10,500 | 0 | 16,100 |
| 2024-09-06 | 0 | 23,100 | 0 | 8,400 | 0 | 14,700 |
| 2024-08-30 | 0 | 23,100 | 0 | 6,800 | 0 | 16,300 |
| 2024-08-23 | 0 | 20,300 | 0 | 6,400 | 0 | 13,900 |
| 2024-08-16 | 0 | 19,800 | 0 | 6,300 | 0 | 13,500 |
| 2024-08-09 | 0 | 20,300 | 0 | 5,200 | 0 | 15,100 |
| 2024-08-02 | 0 | 24,400 | 0 | 6,000 | 0 | 18,400 |
| 2024-07-26 | 0 | 22,600 | 0 | 6,300 | 0 | 16,300 |
| 2024-07-19 | 0 | 23,100 | 0 | 6,300 | 0 | 16,800 |
| 2024-07-12 | 0 | 28,300 | 0 | 8,500 | 0 | 19,800 |
| 2024-07-05 | 0 | 20,400 | 0 | 6,100 | 0 | 14,300 |
| 2024-06-28 | 0 | 19,800 | 0 | 6,100 | 0 | 13,700 |
| 2024-06-21 | 0 | 18,500 | 0 | 6,100 | 0 | 12,400 |
| 2024-06-14 | 0 | 17,800 | 0 | 6,200 | 0 | 11,600 |
| 2024-06-07 | 0 | 19,900 | 0 | 6,100 | 0 | 13,800 |
| 2024-05-31 | 0 | 20,900 | 0 | 6,800 | 0 | 14,100 |
| 2024-05-24 | 0 | 19,500 | 0 | 6,300 | 0 | 13,200 |
| 2024-05-17 | 500 | 20,200 | 500 | 7,200 | 0 | 13,000 |
| 2024-05-10 | 0 | 22,100 | 0 | 6,700 | 0 | 15,400 |
| 2024-05-02 | 0 | 22,200 | 0 | 6,800 | 0 | 15,400 |
| 2024-04-26 | 0 | 21,700 | 0 | 6,400 | 0 | 15,300 |
| 2024-04-19 | 0 | 20,600 | 0 | 5,600 | 0 | 15,000 |
| 2024-04-12 | 0 | 22,500 | 0 | 6,900 | 0 | 15,600 |
| 2024-04-05 | 0 | 22,600 | 0 | 6,700 | 0 | 15,900 |
| 2024-03-29 | 0 | 22,200 | 0 | 6,000 | 0 | 16,200 |
| 2024-03-22 | 0 | 18,600 | 0 | 5,900 | 0 | 12,700 |
| 2024-03-15 | 0 | 8,300 | 0 | 4,300 | 0 | 4,000 |
| 2024-03-08 | 0 | 10,300 | 0 | 5,600 | 0 | 4,700 |
| 2024-03-01 | 0 | 11,200 | 0 | 6,000 | 0 | 5,200 |
| 2024-02-22 | 0 | 12,800 | 0 | 6,200 | 0 | 6,600 |
| 2024-02-16 | 0 | 12,400 | 0 | 6,100 | 0 | 6,300 |
| 2024-02-09 | 0 | 16,700 | 0 | 5,200 | 0 | 11,500 |
| 2024-02-02 | 0 | 18,500 | 0 | 4,900 | 0 | 13,600 |
| 2024-01-26 | 0 | 17,100 | 0 | 4,400 | 0 | 12,700 |
| 2024-01-19 | 0 | 17,100 | 0 | 4,400 | 0 | 12,700 |
| 2024-01-12 | 0 | 17,600 | 0 | 5,700 | 0 | 11,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:10 | ヨシタケ | 2025年3月期 第2四半期（中間期）決算短信［日本基準］（連結） |
| 20241030 | 15:10 | ヨシタケ | 業績予想の修正に関するお知らせ |
| 20240731 | 15:10 | ヨシタケ | 2025年3月期 第1四半期決算短信［日本基準］（連結） |
| 20240627 | 15:00 | ヨシタケ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240516 | 15:10 | ヨシタケ | 2024年3月期 決算短信［日本基準］（連結） |
| 20240131 | 15:10 | ヨシタケ | 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 |
|---|---|---|---|---|---|
| S100UE7F | 350 | 2024-09-19 11:59 | 株式会社ヨシタケ | 水上 浩次 | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6488 | 1 | 株式会社ヨシタケ|自動弁（バルブ）の総合メーカー | 2024-12-21 22:21:21 |
| 6488 | 2 | 開示資料メーリングサービス|自動弁（バルブ）の総合メーカー 株式会社ヨシタケ | 2024-06-19 05:50:25 |
| 6488 | 2 | IRカレンダー|自動弁（バルブ）の総合メーカー 株式会社ヨシタケ | 2024-06-19 05:50:23 |
| 6488 | 2 | 代表挨拶|自動弁（バルブ）の総合メーカー 株式会社ヨシタケ | 2024-06-19 05:50:22 |
| 6488 | 2 | その他開示資料|自動弁（バルブ）の総合メーカー 株式会社ヨシタケ | 2024-06-19 05:50:21 |
| 6488 | 2 | 事業報告書|自動弁（バルブ）の総合メーカー 株式会社ヨシタケ | 2024-06-19 05:50:20 |
| 6488 | 2 | 株主通信|自動弁（バルブ）の総合メーカー 株式会社ヨシタケ | 2024-06-19 05:50:19 |
| 6488 | 2 | 決算ハイライト|自動弁（バルブ）の総合メーカー 株式会社ヨシタケ | 2024-06-19 05:50:17 |
| 6488 | 2 | IRライブラリ|自動弁（バルブ）の総合メーカー 株式会社ヨシタケ | 2024-06-19 05:50:16 |
| 6488 | 2 | 決算説明資料|自動弁（バルブ）の総合メーカー 株式会社ヨシタケ | 2024-06-15 01:23:46 |