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 | 1,476 | 1,501 | 1,475 | 1,489 | 39,500 | 13 | 101% | 101% | 65% | ▲ | 101% | 103% | 102% | 91% | 105% |
20250311 | 1,460 | 1,476 | 1,442 | 1,471 | 47,600 | -18 | 99% | 101% | 121% | ▼ | 102% | 103% | 102% | 90% | 103% |
20250312 | 1,460 | 1,498 | 1,454 | 1,490 | 52,500 | 19 | 101% | 102% | 110% | ▲ | 99% | 101% | 96% | 93% | 105% |
20250313 | 1,490 | 1,498 | 1,471 | 1,478 | 49,800 | -12 | 99% | 99% | 95% | ▼ | 101% | 101% | 92% | 98% | 104% |
20250314 | 1,481 | 1,512 | 1,481 | 1,500 | 55,100 | 22 | 101% | 101% | 111% | ▲ | 98% | 99% | 90% | 100% | 105% |
20250317 | 1,518 | 1,525 | 1,494 | 1,495 | 49,100 | -5 | 100% | 98% | 89% | ▼ | 99% | 97% | 90% | 100% | 105% |
20250318 | 1,524 | 1,524 | 1,504 | 1,508 | 45,100 | 13 | 101% | 99% | 92% | ▲ | 100% | 100% | 87% | 100% | 106% |
20250319 | 1,495 | 1,513 | 1,491 | 1,495 | 39,100 | -13 | 99% | 100% | 87% | ▼ | 101% | 100% | 79% | 99% | 105% |
20250321 | 1,495 | 1,534 | 1,494 | 1,503 | 80,100 | 8 | 101% | 101% | 205% | ▲ | 97% | 98% | 77% | 100% | 106% |
20250324 | 1,520 | 1,525 | 1,477 | 1,481 | 38,700 | -22 | 99% | 97% | 48% | ▼ | 100% | 96% | 79% | 98% | 104% |
20250325 | 1,481 | 1,495 | 1,477 | 1,483 | 39,600 | 2 | 100% | 100% | 102% | ▲ | 101% | 93% | 79% | 98% | 104% |
20250326 | 1,480 | 1,497 | 1,465 | 1,495 | 63,900 | 12 | 101% | 101% | 161% | ▲▲ | 100% | 92% | 79% | 99% | 105% |
20250327 | 1,480 | 1,488 | 1,460 | 1,486 | 80,000 | -9 | 99% | 100% | 125% | ▼ | 99% | 95% | 84% | 99% | 105% |
20250328 | 1,442 | 1,456 | 1,423 | 1,428 | 80,800 | -58 | 96% | 99% | 101% | ▼▼ | 98% | 93% | 87% | 95% | 100% |
20250331 | 1,398 | 1,398 | 1,362 | 1,369 | 95,000 | -59 | 96% | 98% | 118% | ▼▼▼ | 98% | 85% | 89% | 91% | 100% |
20250401 | 1,378 | 1,378 | 1,353 | 1,356 | 62,400 | -13 | 99% | 98% | 66% | ▼▼▼▼ | 101% | 83% | 90% | 90% | 100% |
20250402 | 1,354 | 1,378 | 1,352 | 1,364 | 58,300 | 8 | 101% | 101% | 93% | ▲ | 100% | 88% | 94% | 90% | 101% |
20250403 | 1,304 | 1,310 | 1,281 | 1,298 | 129,500 | -66 | 95% | 100% | 222% | ▼ | 95% | 93% | 98% | 86% | 100% |
20250404 | 1,243 | 1,243 | 1,151 | 1,177 | 106,800 | -121 | 91% | 95% | 82% | ▼▼ | 103% | 105% | 111% | 78% | 100% |
20250408 | 1,098 | 1,142 | 1,075 | 1,128 | 340,200 | -49 | 96% | 103% | 319% | ▼▼▼ | 96% | 106% | 111% | 75% | 100% |
20250409 | 1,098 | 1,098 | 1,018 | 1,055 | 485,700 | -73 | 94% | 96% | 143% | ▼▼▼▼ | 97% | 98% | 103% | 70% | 100% |
20250410 | 1,187 | 1,187 | 1,119 | 1,150 | 263,700 | 95 | 109% | 97% | 54% | ▲ | 103% | 103% | 113% | 76% | 109% |
20250411 | 1,093 | 1,127 | 1,065 | 1,127 | 77,000 | -23 | 98% | 103% | 29% | ▼ | 101% | 103% | 109% | 75% | 107% |
20250414 | 1,145 | 1,160 | 1,136 | 1,151 | 92,700 | 24 | 102% | 101% | 120% | ▲ | 100% | 102% | 109% | 76% | 109% |
20250415 | 1,154 | 1,177 | 1,149 | 1,159 | 132,300 | 8 | 101% | 100% | 143% | ▲▲ | 97% | 98% | 108% | 77% | 110% |
20250416 | 1,160 | 1,160 | 1,114 | 1,122 | 61,300 | -37 | 97% | 97% | 46% | ▼ | 101% | 104% | 112% | 74% | 106% |
20250417 | 1,117 | 1,127 | 1,108 | 1,126 | 56,100 | 4 | 100% | 101% | 92% | ▲ | 104% | 103% | 110% | 75% | 107% |
20250418 | 1,134 | 1,178 | 1,134 | 1,175 | 178,200 | 49 | 104% | 104% | 318% | ▲▲ | 99% | 105% | 109% | 78% | 111% |
20250421 | 1,150 | 1,151 | 1,123 | 1,137 | 102,700 | -38 | 97% | 99% | 58% | ▼ | 100% | 107% | 110% | 76% | 108% |
20250422 | 1,136 | 1,143 | 1,126 | 1,137 | 118,100 | 0 | 100% | 100% | 115% | -- | 100% | 105% | 108% | 76% | 108% |
20250423 | 1,162 | 1,172 | 1,153 | 1,165 | 53,000 | 28 | 102% | 100% | 45% | ▲ | 99% | 103% | 106% | 78% | 110% |
20250424 | 1,184 | 1,197 | 1,169 | 1,173 | 40,000 | 8 | 101% | 99% | 75% | ▲▲ | 102% | 102% | 106% | 79% | 111% |
20250425 | 1,186 | 1,224 | 1,185 | 1,208 | 123,900 | 35 | 103% | 102% | 310% | ▲▲▲ | 100% | 99% | 100% | 85% | 115% |
20250428 | 1,213 | 1,222 | 1,202 | 1,211 | 56,200 | 3 | 100% | 100% | 45% | ▲▲▲▲ | 101% | 97% | 101% | 88% | 115% |
20250430 | 1,215 | 1,225 | 1,207 | 1,224 | 60,300 | 13 | 101% | 101% | 107% | ▲▲▲▲▲ | 100% | 100% | 103% | 90% | 116% |
20250501 | 1,211 | 1,221 | 1,202 | 1,207 | 57,000 | -17 | 99% | 100% | 95% | ▼ | 100% | 102% | 103% | 88% | 114% |
20250502 | 1,210 | 1,214 | 1,199 | 1,204 | 44,700 | -3 | 100% | 100% | 78% | ▼▼ | 99% | 105% | 105% | 93% | 114% |
20250507 | 1,192 | 1,192 | 1,175 | 1,179 | 49,500 | -25 | 98% | 99% | 111% | ▼▼▼ | 100% | 106% | 106% | 96% | 112% |
20250508 | 1,180 | 1,192 | 1,165 | 1,181 | 48,000 | 2 | 100% | 100% | 97% | ▲ | 101% | 105% | 104% | 96% | 112% |
20250509 | 1,193 | 1,213 | 1,193 | 1,210 | 41,400 | 29 | 102% | 101% | 86% | ▲▲ | 101% | 99% | 102% | 99% | 115% |
20250512 | 1,223 | 1,237 | 1,221 | 1,235 | 61,600 | 25 | 102% | 101% | 149% | ▲▲▲ | 100% | 97% | 99% | 100% | 110% |
20250513 | 1,253 | 1,274 | 1,238 | 1,251 | 69,700 | 16 | 101% | 100% | 113% | ▲▲▲▲ | 101% | 99% | 101% | 100% | 111% |
20250514 | 1,236 | 1,264 | 1,215 | 1,253 | 85,900 | 2 | 100% | 101% | 123% | ▲▲▲▲▲ | 96% | 97% | 100% | 100% | 112% |
20250515 | 1,248 | 1,249 | 1,172 | 1,198 | 193,900 | -55 | 96% | 96% | 226% | ▼ | 101% | 102% | 105% | 96% | 107% |
20250516 | 1,192 | 1,231 | 1,190 | 1,205 | 79,500 | 7 | 101% | 101% | 41% | ▲ | 101% | 99% | 102% | 96% | 107% |
20250519 | 1,210 | 1,226 | 1,205 | 1,218 | 122,400 | 13 | 101% | 101% | 154% | ▲▲ | 98% | 97% | 100% | 97% | 108% |
20250520 | 1,232 | 1,250 | 1,200 | 1,207 | 72,500 | -11 | 99% | 98% | 59% | ▼ | 100% | 99% | 102% | 96% | 106% |
20250521 | 1,210 | 1,224 | 1,205 | 1,213 | 35,700 | 6 | 100% | 100% | 49% | ▲ | 100% | 101% | 102% | 97% | 107% |
20250522 | 1,200 | 1,205 | 1,188 | 1,200 | 71,400 | -13 | 99% | 100% | 200% | ▼ | 99% | 101% | 101% | 96% | 106% |
20250523 | 1,212 | 1,216 | 1,198 | 1,200 | 32,800 | 0 | 100% | 99% | 46% | -- | 99% | 103% | 0% | 96% | 103% |
20250526 | 1,213 | 1,215 | 1,198 | 1,199 | 19,600 | -1 | 100% | 99% | 60% | ▼ | 100% | 104% | 0% | 96% | 102% |
20250527 | 1,197 | 1,204 | 1,181 | 1,202 | 35,800 | 3 | 100% | 100% | 183% | ▲ | 100% | 101% | 0% | 96% | 102% |
20250528 | 1,219 | 1,228 | 1,213 | 1,217 | 43,900 | 15 | 101% | 100% | 123% | ▲▲ | 100% | 101% | 0% | 97% | 103% |
20250529 | 1,219 | 1,236 | 1,218 | 1,225 | 57,400 | 8 | 101% | 100% | 131% | ▲▲▲ | 102% | 101% | 0% | 98% | 104% |
20250530 | 1,216 | 1,253 | 1,214 | 1,246 | 50,800 | 21 | 102% | 102% | 89% | ▲▲▲▲ | 101% | 100% | 0% | 99% | 106% |
20250602 | 1,226 | 1,239 | 1,218 | 1,236 | 42,400 | -10 | 99% | 101% | 83% | ▼ | 99% | 99% | 0% | 99% | 105% |
20250603 | 1,238 | 1,242 | 1,205 | 1,224 | 71,700 | -12 | 99% | 99% | 169% | ▼▼ | 100% | 0% | 0% | 98% | 104% |
20250604 | 1,235 | 1,248 | 1,215 | 1,230 | 173,700 | 6 | 100% | 100% | 242% | ▲ | 100% | 0% | 0% | 98% | 104% |
20250605 | 1,230 | 1,243 | 1,221 | 1,228 | 29,400 | -2 | 100% | 100% | 17% | ▼ | 100% | 0% | 0% | 98% | 103% |
20250606 | 1,225 | 1,250 | 1,220 | 1,220 | 117,900 | -8 | 99% | 100% | 401% | ▼▼ | % | % | % | 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 | 6,200 | 194,900 | 2,000 | 142,200 | 4,200 | 52,700 |
2025-05-23 | 7,000 | 214,300 | 2,000 | 142,600 | 5,000 | 71,700 |
2025-05-16 | 7,800 | 239,000 | 1,900 | 155,500 | 5,900 | 83,500 |
2025-05-09 | 7,600 | 188,000 | 2,300 | 113,900 | 5,300 | 74,100 |
2025-05-02 | 5,000 | 184,200 | 2,100 | 110,900 | 2,900 | 73,300 |
2025-04-25 | 6,100 | 177,900 | 2,100 | 109,100 | 4,000 | 68,800 |
2025-04-18 | 4,500 | 177,100 | 2,100 | 110,400 | 2,400 | 66,700 |
2025-04-11 | 3,100 | 192,900 | 2,100 | 108,800 | 1,000 | 84,100 |
2025-04-04 | 4,100 | 164,900 | 2,400 | 110,600 | 1,700 | 54,300 |
2025-03-28 | 2,900 | 154,000 | 2,300 | 106,200 | 600 | 47,800 |
2025-03-21 | 3,600 | 148,800 | 2,300 | 103,300 | 1,300 | 45,500 |
2025-03-14 | 3,700 | 146,100 | 2,300 | 98,000 | 1,400 | 48,100 |
2025-03-07 | 4,400 | 134,900 | 2,200 | 86,600 | 2,200 | 48,300 |
2025-02-28 | 4,500 | 125,100 | 2,100 | 63,500 | 2,400 | 61,600 |
2025-02-21 | 3,100 | 107,800 | 1,800 | 58,300 | 1,300 | 49,500 |
2025-02-14 | 2,900 | 124,600 | 2,000 | 57,700 | 900 | 66,900 |
2025-02-07 | 2,500 | 73,500 | 2,000 | 49,200 | 500 | 24,300 |
2025-01-31 | 3,900 | 72,600 | 2,100 | 47,600 | 1,800 | 25,000 |
2025-01-24 | 2,600 | 68,900 | 2,000 | 45,800 | 600 | 23,100 |
2025-01-17 | 2,900 | 71,700 | 2,200 | 45,800 | 700 | 25,900 |
2025-01-10 | 3,300 | 75,100 | 2,000 | 44,300 | 1,300 | 30,800 |
2024-12-27 | 3,100 | 53,200 | 2,200 | 32,200 | 900 | 21,000 |
2024-12-20 | 5,800 | 54,400 | 2,200 | 30,100 | 3,600 | 24,300 |
2024-12-13 | 6,400 | 83,400 | 2,200 | 41,600 | 4,200 | 41,800 |
2024-12-06 | 6,100 | 85,600 | 2,300 | 42,600 | 3,800 | 43,000 |
2024-11-29 | 4,600 | 93,300 | 2,300 | 45,700 | 2,300 | 47,600 |
2024-11-22 | 3,200 | 99,300 | 2,200 | 52,200 | 1,000 | 47,100 |
2024-11-15 | 4,700 | 104,400 | 2,100 | 52,300 | 2,600 | 52,100 |
2024-11-08 | 8,400 | 109,500 | 2,100 | 52,700 | 6,300 | 56,800 |
2024-11-01 | 4,700 | 104,700 | 2,100 | 51,600 | 2,600 | 53,100 |
2024-10-25 | 3,300 | 99,900 | 2,400 | 50,500 | 900 | 49,400 |
2024-10-18 | 4,200 | 99,300 | 2,400 | 50,000 | 1,800 | 49,300 |
2024-10-11 | 3,600 | 100,500 | 2,300 | 50,100 | 1,300 | 50,400 |
2024-10-04 | 3,600 | 103,200 | 2,300 | 50,400 | 1,300 | 52,800 |
2024-09-27 | 3,500 | 94,400 | 2,300 | 47,700 | 1,200 | 46,700 |
2024-09-20 | 4,100 | 162,400 | 2,300 | 111,800 | 1,800 | 50,600 |
2024-09-13 | 4,400 | 162,200 | 1,900 | 110,000 | 2,500 | 52,200 |
2024-09-06 | 7,600 | 162,200 | 2,200 | 111,500 | 5,400 | 50,700 |
2024-08-30 | 19,900 | 163,700 | 15,700 | 107,700 | 4,200 | 56,000 |
2024-08-23 | 21,200 | 151,100 | 15,700 | 103,600 | 5,500 | 47,500 |
2024-08-16 | 23,600 | 142,700 | 15,700 | 104,700 | 7,900 | 38,000 |
2024-08-09 | 25,500 | 146,600 | 16,400 | 104,100 | 9,100 | 42,500 |
2024-08-02 | 23,200 | 121,100 | 16,400 | 77,500 | 6,800 | 43,600 |
2024-07-26 | 20,400 | 124,000 | 15,800 | 77,400 | 4,600 | 46,600 |
2024-07-19 | 24,400 | 118,500 | 16,100 | 73,000 | 8,300 | 45,500 |
2024-07-12 | 25,500 | 68,400 | 15,500 | 28,800 | 10,000 | 39,600 |
2024-07-05 | 28,400 | 65,900 | 16,000 | 29,500 | 12,400 | 36,400 |
2024-06-28 | 46,700 | 59,100 | 15,600 | 25,800 | 31,100 | 33,300 |
2024-06-21 | 46,800 | 44,900 | 15,500 | 27,400 | 31,300 | 17,500 |
2024-06-14 | 51,200 | 46,600 | 15,600 | 29,800 | 35,600 | 16,800 |
2024-06-07 | 43,900 | 49,800 | 15,600 | 31,100 | 28,300 | 18,700 |
2024-05-31 | 44,400 | 56,800 | 15,500 | 32,000 | 28,900 | 24,800 |
2024-05-24 | 46,500 | 101,300 | 15,500 | 80,700 | 31,000 | 20,600 |
2024-05-17 | 43,300 | 117,100 | 16,700 | 78,200 | 26,600 | 38,900 |
2024-05-10 | 19,700 | 174,000 | 15,700 | 153,500 | 4,000 | 20,500 |
2024-05-02 | 17,600 | 178,800 | 15,700 | 157,900 | 1,900 | 20,900 |
2024-04-26 | 19,000 | 175,700 | 15,700 | 152,600 | 3,300 | 23,100 |
2024-04-19 | 21,000 | 182,400 | 15,700 | 155,500 | 5,300 | 26,900 |
2024-04-12 | 22,400 | 191,000 | 15,500 | 160,300 | 6,900 | 30,700 |
2024-04-05 | 18,100 | 189,400 | 15,500 | 158,300 | 2,600 | 31,100 |
2024-03-29 | 18,900 | 188,800 | 15,500 | 158,000 | 3,400 | 30,800 |
2024-03-22 | 17,900 | 196,300 | 15,700 | 158,200 | 2,200 | 38,100 |
2024-03-15 | 19,000 | 203,600 | 15,900 | 158,100 | 3,100 | 45,500 |
2024-03-08 | 14,400 | 157,700 | 10,200 | 118,900 | 4,200 | 38,800 |
2024-03-01 | 17,200 | 154,500 | 11,800 | 116,600 | 5,400 | 37,900 |
2024-02-22 | 17,600 | 141,800 | 11,900 | 112,400 | 5,700 | 29,400 |
2024-02-16 | 16,100 | 146,400 | 10,300 | 111,900 | 5,800 | 34,500 |
2024-02-09 | 26,000 | 161,900 | 10,600 | 119,900 | 15,400 | 42,000 |
2024-02-02 | 16,700 | 166,600 | 10,200 | 124,200 | 6,500 | 42,400 |
2024-01-26 | 19,900 | 163,600 | 10,200 | 121,600 | 9,700 | 42,000 |
2024-01-19 | 22,900 | 164,600 | 10,200 | 122,600 | 12,700 | 42,000 |
2024-01-12 | 24,200 | 176,200 | 12,700 | 123,200 | 11,500 | 53,000 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250515 | 12:00 | ヨコオ | 2025年3月期 決算短信〔日本基準〕(連結) |
20250515 | 12:00 | ヨコオ | 営業外費用(為替差損)の計上に関するお知らせ |
20250507 | 17:00 | ヨコオ | 役員の異動に関するお知らせ |
20250328 | 16:00 | ヨコオ | 会社分割(簡易吸収分割)による事業の承継に関するお知らせ |
20250212 | 12:00 | ヨコオ | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
20250212 | 12:00 | ヨコオ | 営業外収益(為替差益)の計上並びに連結業績予想の修正に関するお知らせ |
20241108 | 16:00 | ヨコオ | 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 | ヨコオ | 営業外費用(為替差損)の計上及び2025年3月期第2四半期(中間期)の業績予想値と実績値との差異並びに通期業績予想の修正に関するお知らせ |
20240808 | 15:30 | ヨコオ | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
20240808 | 15:30 | ヨコオ | 営業外収益(為替差益)の計上並びに連結業績予想の修正に関するお知らせ |
20240514 | 12:00 | ヨコオ | 2024年3月期決算短信〔日本基準〕(連結) |
20240514 | 12:00 | ヨコオ | 2024年3月期における営業外収益(為替差益)の計上及び連結業績予想値と実績値との差異に関するお知らせ |
20240328 | 13:00 | ヨコオ | 役員の異動に関するお知らせ |
20240208 | 12:00 | ヨコオ | 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
20240208 | 12:00 | ヨコオ | 営業外費用(為替差損)の計上並びに連結業績予想の修正に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VMRT | 350 | 2025-04-21 09:23 | 株式会社ヨコオ | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
S100V5FV | 350 | 2025-02-03 11:04 | 株式会社ヨコオ | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
S100UJN8 | 350 | 2024-10-21 09:14 | 株式会社ヨコオ | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
S100UHJZ | 350 | 2024-10-07 10:16 | (株)ヨコオ | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100U9DX | 350 | 2024-08-22 10:19 | (株)ヨコオ | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100U3ND | 350 | 2024-07-29 13:41 | 株式会社ヨコオ | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
S100TOI4 | 350 | 2024-06-21 10:26 | (株)ヨコオ | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100TAA4 | 350 | 2024-04-19 09:42 | 株式会社ヨコオ | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6800 | 1 | 株式会社 ヨコオ | 2025-06-07 19:24:51 |
6800 | 2 | ディスクロージャーポリシー IR情報 | 株式会社 ヨコオ | 2024-06-14 13:34:48 |
6800 | 2 | 免責事項 IR情報 | 株式会社 ヨコオ | 2024-06-14 13:34:47 |
6800 | 2 | IRに関するお問い合わせ IR情報 | 株式会社 ヨコオ | 2024-06-14 13:34:46 |
6800 | 2 | 電子公告 IR情報 | 株式会社 ヨコオ | 2024-06-14 13:34:45 |
6800 | 2 | 個人投資家向けFAQ IR情報 | 株式会社 ヨコオ | 2024-06-14 13:34:44 |
6800 | 2 | IRニュースメール配信 IR情報 | 株式会社 ヨコオ | 2024-06-14 13:34:42 |
6800 | 2 | IRカレンダー IR情報 | 株式会社 ヨコオ | 2024-06-14 13:34:41 |
6800 | 2 | 株式事務手続きのご案内 IR情報 | 株式会社 ヨコオ | 2024-06-14 13:34:40 |
6800 | 2 | 株主還元 IR情報 | 株式会社 ヨコオ | 2024-06-14 13:34:39 |