| 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 | 1,861 | 1,893 | 1,858 | 1,875 | 74,600 | -31 | 98% | 101% | 123% | ▼▼ | 100% | 106% | 91% | 89% | 100% |
| 20240726 | 1,861 | 1,909 | 1,840 | 1,852 | 59,700 | -23 | 99% | 100% | 80% | ▼▼▼ | 102% | 103% | 91% | 87% | 100% |
| 20240729 | 1,859 | 1,910 | 1,852 | 1,904 | 62,200 | 52 | 103% | 102% | 104% | ▲ | 100% | 94% | 89% | 90% | 103% |
| 20240730 | 1,892 | 1,907 | 1,873 | 1,899 | 71,600 | -5 | 100% | 100% | 115% | ▼ | 103% | 86% | 89% | 90% | 103% |
| 20240731 | 1,907 | 1,971 | 1,902 | 1,964 | 97,000 | 65 | 103% | 103% | 135% | ▲ | 97% | 83% | 85% | 93% | 106% |
| 20240801 | 1,987 | 1,987 | 1,908 | 1,924 | 108,000 | -40 | 98% | 97% | 111% | ▼ | 97% | 90% | 91% | 91% | 104% |
| 20240802 | 1,830 | 1,859 | 1,783 | 1,783 | 191,900 | -141 | 93% | 97% | 178% | ▼▼ | 94% | 101% | 106% | 84% | 100% |
| 20240805 | 1,583 | 1,591 | 1,473 | 1,482 | 269,400 | -301 | 83% | 94% | 140% | ▼▼▼ | 100% | 99% | 103% | 70% | 100% |
| 20240806 | 1,632 | 1,677 | 1,570 | 1,638 | 186,400 | 156 | 111% | 100% | 69% | ▲ | 105% | 103% | 108% | 77% | 111% |
| 20240807 | 1,558 | 1,683 | 1,558 | 1,643 | 94,400 | 5 | 100% | 105% | 51% | ▲▲ | 98% | 97% | 102% | 79% | 111% |
| 20240808 | 1,643 | 1,657 | 1,603 | 1,606 | 222,400 | -37 | 98% | 98% | 236% | ▼ | 95% | 107% | 106% | 77% | 108% |
| 20240809 | 1,580 | 1,580 | 1,437 | 1,504 | 625,800 | -102 | 94% | 95% | 281% | ▼▼ | 106% | 111% | 111% | 72% | 101% |
| 20240813 | 1,519 | 1,608 | 1,516 | 1,608 | 202,500 | 104 | 107% | 106% | 32% | ▲ | 102% | 107% | 107% | 77% | 109% |
| 20240814 | 1,568 | 1,595 | 1,541 | 1,592 | 98,700 | -16 | 99% | 102% | 49% | ▼ | 101% | 106% | 107% | 77% | 107% |
| 20240815 | 1,574 | 1,619 | 1,573 | 1,590 | 116,500 | -2 | 100% | 101% | 118% | ▼▼ | 104% | 102% | 103% | 81% | 107% |
| 20240816 | 1,630 | 1,691 | 1,630 | 1,691 | 74,700 | 101 | 106% | 104% | 64% | ▲ | 99% | 99% | 100% | 86% | 114% |
| 20240819 | 1,685 | 1,725 | 1,662 | 1,670 | 111,800 | -21 | 99% | 99% | 150% | ▼ | 99% | 96% | 100% | 85% | 113% |
| 20240820 | 1,680 | 1,691 | 1,655 | 1,671 | 63,200 | 1 | 100% | 99% | 57% | ▲ | 100% | 101% | 97% | 85% | 113% |
| 20240821 | 1,652 | 1,664 | 1,633 | 1,644 | 35,600 | -27 | 98% | 100% | 56% | ▼ | 99% | 99% | 96% | 84% | 111% |
| 20240822 | 1,674 | 1,698 | 1,649 | 1,665 | 68,800 | 21 | 101% | 99% | 193% | ▲ | 99% | 100% | 98% | 85% | 112% |
| 20240823 | 1,641 | 1,653 | 1,617 | 1,621 | 53,800 | -44 | 97% | 99% | 78% | ▼ | 99% | 102% | 97% | 83% | 109% |
| 20240826 | 1,625 | 1,625 | 1,604 | 1,612 | 59,900 | -9 | 99% | 99% | 111% | ▼▼ | 102% | 101% | 97% | 82% | 109% |
| 20240827 | 1,629 | 1,664 | 1,624 | 1,664 | 85,900 | 52 | 103% | 102% | 143% | ▲ | 101% | 103% | 95% | 85% | 112% |
| 20240828 | 1,630 | 1,648 | 1,614 | 1,648 | 61,300 | -16 | 99% | 101% | 71% | ▼ | 101% | 104% | 96% | 84% | 111% |
| 20240829 | 1,621 | 1,648 | 1,620 | 1,637 | 36,800 | -11 | 99% | 101% | 60% | ▼▼ | 101% | 95% | 95% | 85% | 110% |
| 20240830 | 1,641 | 1,668 | 1,640 | 1,653 | 61,600 | 16 | 101% | 101% | 167% | ▲ | 97% | 96% | 93% | 93% | 112% |
| 20240902 | 1,675 | 1,680 | 1,626 | 1,629 | 51,800 | -24 | 99% | 97% | 84% | ▼ | 101% | 97% | 94% | 96% | 110% |
| 20240903 | 1,661 | 1,694 | 1,652 | 1,679 | 106,600 | 50 | 103% | 101% | 206% | ▲ | 96% | 98% | 96% | 99% | 112% |
| 20240904 | 1,616 | 1,617 | 1,535 | 1,544 | 119,300 | -135 | 92% | 96% | 112% | ▼ | 101% | 102% | 101% | 91% | 103% |
| 20240905 | 1,544 | 1,576 | 1,539 | 1,567 | 87,600 | 23 | 101% | 101% | 73% | ▲ | 100% | 95% | 97% | 93% | 104% |
| 20240906 | 1,607 | 1,617 | 1,590 | 1,607 | 90,500 | 40 | 103% | 100% | 103% | ▲▲ | 101% | 98% | 101% | 95% | 107% |
| 20240909 | 1,551 | 1,570 | 1,527 | 1,561 | 105,400 | -46 | 97% | 101% | 116% | ▼ | 100% | 95% | 99% | 92% | 101% |
| 20240910 | 1,577 | 1,609 | 1,574 | 1,579 | 111,000 | 18 | 101% | 100% | 105% | ▲ | 96% | 94% | 99% | 93% | 102% |
| 20240911 | 1,580 | 1,586 | 1,505 | 1,522 | 137,900 | -57 | 96% | 96% | 124% | ▼ | 100% | 99% | 100% | 90% | 100% |
| 20240912 | 1,522 | 1,553 | 1,501 | 1,522 | 111,600 | 0 | 100% | 100% | 81% | -- | 100% | 100% | 101% | 90% | 100% |
| 20240913 | 1,507 | 1,510 | 1,484 | 1,501 | 95,900 | -21 | 99% | 100% | 86% | ▼ | 99% | 102% | 103% | 89% | 100% |
| 20240917 | 1,490 | 1,498 | 1,462 | 1,477 | 66,400 | -24 | 98% | 99% | 69% | ▼▼ | 100% | 102% | 104% | 88% | 100% |
| 20240918 | 1,487 | 1,495 | 1,467 | 1,490 | 48,800 | 13 | 101% | 100% | 73% | ▲ | 100% | 103% | 104% | 89% | 101% |
| 20240919 | 1,501 | 1,517 | 1,477 | 1,508 | 76,700 | 18 | 101% | 100% | 157% | ▲▲ | 99% | 101% | 102% | 90% | 102% |
| 20240920 | 1,537 | 1,537 | 1,510 | 1,514 | 94,800 | 6 | 100% | 99% | 124% | ▲▲▲ | 99% | 101% | 102% | 90% | 103% |
| 20240924 | 1,539 | 1,539 | 1,513 | 1,516 | 40,400 | 2 | 100% | 99% | 43% | ▲▲▲▲ | 102% | 103% | 107% | 90% | 103% |
| 20240925 | 1,476 | 1,516 | 1,476 | 1,507 | 176,500 | -9 | 99% | 102% | 437% | ▼ | 101% | 99% | 103% | 90% | 102% |
| 20240926 | 1,528 | 1,547 | 1,507 | 1,547 | 123,600 | 40 | 103% | 101% | 70% | ▲ | 100% | 96% | 101% | 92% | 105% |
| 20240927 | 1,557 | 1,572 | 1,545 | 1,559 | 88,400 | 12 | 101% | 100% | 72% | ▲▲ | 99% | 100% | 105% | 93% | 106% |
| 20240930 | 1,500 | 1,520 | 1,482 | 1,490 | 105,400 | -69 | 96% | 99% | 119% | ▼ | 100% | 100% | 104% | 89% | 101% |
| 20241001 | 1,509 | 1,517 | 1,495 | 1,513 | 56,800 | 23 | 102% | 100% | 54% | ▲ | 99% | 101% | 106% | 90% | 102% |
| 20241002 | 1,490 | 1,503 | 1,464 | 1,471 | 64,900 | -42 | 97% | 99% | 114% | ▼ | 101% | 100% | 106% | 88% | 100% |
| 20241003 | 1,485 | 1,505 | 1,480 | 1,497 | 57,300 | 26 | 102% | 101% | 88% | ▲ | 100% | 101% | 106% | 93% | 102% |
| 20241004 | 1,490 | 1,496 | 1,479 | 1,485 | 44,800 | -12 | 99% | 100% | 78% | ▼ | 99% | 100% | 103% | 92% | 101% |
| 20241007 | 1,515 | 1,517 | 1,503 | 1,505 | 40,500 | 20 | 101% | 99% | 90% | ▲ | 99% | 103% | 0% | 94% | 102% |
| 20241008 | 1,489 | 1,497 | 1,472 | 1,480 | 78,100 | -25 | 98% | 99% | 193% | ▼ | 99% | 102% | 0% | 94% | 101% |
| 20241009 | 1,498 | 1,509 | 1,482 | 1,485 | 48,200 | 5 | 100% | 99% | 62% | ▲ | 101% | 103% | 0% | 94% | 101% |
| 20241010 | 1,495 | 1,505 | 1,488 | 1,505 | 31,800 | 20 | 101% | 101% | 66% | ▲▲ | 102% | 105% | 0% | 97% | 102% |
| 20241011 | 1,492 | 1,528 | 1,492 | 1,517 | 54,800 | 12 | 101% | 102% | 172% | ▲▲▲ | 100% | 103% | 0% | 97% | 103% |
| 20241015 | 1,530 | 1,552 | 1,514 | 1,530 | 54,000 | 13 | 101% | 100% | 99% | ▲▲▲▲ | 100% | 105% | 0% | 98% | 104% |
| 20241016 | 1,505 | 1,521 | 1,494 | 1,508 | 46,000 | -22 | 99% | 100% | 85% | ▼ | 101% | 101% | 0% | 97% | 103% |
| 20241017 | 1,533 | 1,554 | 1,528 | 1,546 | 71,400 | 38 | 103% | 101% | 155% | ▲ | 101% | 0% | 0% | 99% | 105% |
| 20241018 | 1,550 | 1,570 | 1,545 | 1,562 | 67,400 | 16 | 101% | 101% | 94% | ▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20241021 | 1,578 | 1,583 | 1,554 | 1,575 | 70,400 | 13 | 101% | 100% | 104% | ▲▲▲ | 99% | 0% | 0% | 100% | 107% |
| 20241022 | 1,572 | 1,585 | 1,551 | 1,555 | 64,700 | -20 | 99% | 99% | 92% | ▼ | % | % | % | 99% | 106% |
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 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 2024-10-23 00:27:09 |
| 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 |