7130--ヤマエGHD-【卸売業】【食品卸】九州地盤の食品卸大手、日本ピザハット
売上高:7127170-当期純利益:84560-総資産:4076410-時価:53601644----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407172,3902,4032,3842,39276,30012101%100%83%100%97%95%95%101%
202407182,3892,4252,3782,39489,3002100%100%117%▲▲98%95%86%95%101%
202407192,3802,3812,3372,34368,700-5198%98%77%99%96%83%93%100%
202407222,3312,3452,3002,30062,600-4398%99%91%▼▼100%100%84%91%100%
202407232,2952,3372,2952,30695,1006100%100%152%97%98%76%92%100%
202407242,3302,3322,2512,25194,900-5598%97%100%100%106%80%89%100%
202407252,2302,2662,2152,225136,300-2699%100%144%▼▼99%105%80%88%100%
202407262,2502,2742,2322,23264,8007100%99%48%101%100%82%89%100%
202407292,2632,2932,2402,29373,40061103%101%113%▲▲99%90%85%91%103%
202407302,2802,2912,2352,25466,200-3998%99%90%104%85%85%89%101%
202407312,2792,3602,2632,360106,000106105%104%160%98%83%84%94%106%
202408012,3222,3432,2472,271105,200-8996%98%99%94%75%91%90%102%
202408022,1712,1712,0002,043279,700-22890%94%266%▼▼90%84%107%83%100%
202408051,8901,9501,7011,709313,600-33484%90%112%▼▼▼106%90%112%70%100%
202408061,8291,9461,8201,937221,900228113%106%71%103%106%129%79%113%
202408071,5821,6471,5371,6361,358,000-30184%103%612%99%106%128%67%100%
202408081,5961,6281,5521,580471,800-5697%99%35%▼▼97%110%129%65%100%
202408091,5861,5931,5021,544461,100-3698%97%98%▼▼▼106%112%132%63%100%
202408131,5501,6471,5361,647270,900103107%106%59%102%108%124%69%107%
202408141,6501,7091,6441,683232,40036102%102%86%▲▲101%106%123%70%109%
202408151,6701,7201,6561,695126,10012101%101%54%▲▲▲102%105%120%71%110%
202408161,7111,7461,7031,743153,20048103%102%121%▲▲▲▲99%103%117%74%113%
202408191,7461,7751,7101,729173,100-1499%99%113%103%107%118%73%112%
202408201,7301,7901,7291,778133,10049103%103%77%100%110%114%75%115%
202408211,7681,8071,7601,771148,700-7100%100%112%101%109%113%75%115%
202408221,7791,7951,7551,79075,00019101%101%50%99%105%113%76%116%
202408231,8171,8171,7841,79375,4003100%99%101%▲▲102%110%114%76%116%
202408261,8041,8621,7991,846124,10053103%102%165%▲▲▲105%109%110%78%120%
202408271,8611,9661,8561,947223,400101105%105%180%▲▲▲▲97%105%106%83%126%
202408281,9501,9631,8741,892207,500-5597%97%93%102%109%111%80%123%
202408291,8701,9241,8701,91396,40021101%102%46%103%105%108%84%124%
202408301,9271,9931,9161,985142,50072104%103%148%▲▲100%100%103%97%129%
202409022,0212,0532,0002,022140,50037102%100%99%▲▲▲101%98%103%100%131%
202409032,0302,0532,0202,047115,50025101%101%82%▲▲▲▲99%98%103%100%133%
202409042,0222,0431,9812,001170,400-4698%99%148%101%100%105%98%130%
202409051,9902,0371,9792,01699,60015101%101%58%99%98%103%98%131%
202409062,0162,0161,9611,98893,100-2899%99%93%103%103%108%97%129%
202409091,9231,9901,9231,98789,000-1100%103%96%▼▼99%97%104%97%121%
202409102,0102,0221,9881,98861,6001100%99%69%98%100%104%97%118%
202409112,0022,0021,9361,953134,500-3598%98%218%99%100%103%95%115%
202409122,0012,0131,9561,98173,90028101%99%55%99%105%105%97%115%
202409131,9561,9781,9381,939152,000-4298%99%206%100%105%106%95%112%
202409171,9491,9641,9021,95580,90016101%100%53%101%103%104%96%110%
202409181,9822,0111,9742,01180,70056103%101%100%▲▲98%101%101%98%114%
202409192,0452,0451,9992,009121,000-2100%98%150%102%103%102%98%112%
202409202,0162,0762,0082,055203,00046102%102%168%98%100%96%100%115%
202409242,0772,0772,0282,02899,800-2799%98%49%100%101%98%99%110%
202409252,0352,0492,0222,03974,70011101%100%75%101%100%96%99%108%
202409262,0452,0752,0142,075109,70036102%101%147%▲▲99%97%92%100%110%
202409272,0982,0992,0562,08185,2006100%99%78%▲▲▲100%100%0%100%109%
202409302,0312,0782,0222,033123,000-4898%100%144%101%101%0%98%105%
202410012,0322,0692,0212,05273,50019101%101%60%98%100%0%99%106%
202410022,0512,0711,9982,009106,400-4398%98%145%99%97%0%97%104%
202410032,0592,0592,0162,03373,90024101%99%69%100%98%0%98%105%
202410042,0322,0632,0322,04080,1007100%100%108%▲▲100%95%0%98%105%
202410072,0682,0682,0432,058109,00018101%100%136%▲▲▲98%96%0%99%106%
202410082,0212,0451,9721,974125,900-8496%98%116%101%0%0%95%102%
202410091,9852,0051,9561,99895,10024101%101%76%98%0%0%96%103%
202410102,0002,0001,9421,96490,800-3498%98%95%99%0%0%94%101%
202410111,9551,9581,9321,93674,600-2899%99%82%▼▼%%%93%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-0417,200712,200400472,70016,800239,500
2024-09-2718,200715,300400462,90017,800252,400
2024-09-2022,000723,300400456,60021,600266,700
2024-09-1316,300785,100100472,70016,200312,400
2024-09-0617,400778,500600463,90016,800314,600
2024-08-3016,000827,500100486,80015,900340,700
2024-08-235,700813,600300476,0005,400337,600
2024-08-165,800829,800100501,1005,700328,700
2024-08-098,100925,2000522,6008,100402,600
2024-08-021,8001,194,7000758,3001,800436,400
2024-07-262,0001,191,9000782,6002,000409,300
2024-07-192,3001,218,4000760,5002,300457,900
2024-07-123,6001,227,6000741,1003,600486,500
2024-07-054,9001,185,7000721,7004,900464,000
2024-06-285,3001,262,3000802,0005,300460,300
2024-06-217,8001,253,7000802,1007,800451,600
2024-06-148,3001,262,7000812,2008,300450,500
2024-06-078,6001,313,1000833,1008,600480,000
2024-05-319,1001,322,3000840,5009,100481,800
2024-05-246,5001,326,3000846,9006,500479,400
2024-05-176,0001,370,9000851,5006,000519,400
2024-05-109,8001,303,3000839,4009,800463,900
2024-05-0212,2001,229,9000763,40012,200466,500
2024-04-267,0001,266,5000776,8007,000489,700
2024-04-199,0001,247,4000752,3009,000495,100
2024-04-129,4001,287,4000771,6009,400515,800
2024-04-058,4001,307,8000772,1008,400535,700
2024-03-2911,2001,359,1000805,50011,200553,600
2024-03-2211,5001,516,9000886,30011,500630,600
2024-03-159,0001,491,9000838,7009,000653,200
2024-03-0810,7001,616,9000946,00010,700670,900
2024-03-0115,5001,782,700100956,90015,400825,800
2024-02-2253,7001,706,6000890,50053,700816,100
2024-02-1643,8001,646,2000859,60043,800786,600
2024-02-0932,4001,451,3000663,80032,400787,500
2024-02-02108,7001,426,0000693,700108,700732,300
2024-01-261,877,3001,681,0008,100576,8001,869,2001,104,200
2024-01-192,433,9002,369,000300465,2002,433,6001,903,800
2024-01-125,100205,9000139,1005,10066,800

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-10-09 JPM Securities Japan Co Ltd.167,1920.60%5,7641,9852,0051,9561,99895,100
2024-10-07 BNP Paribas Financial Markets SNC136,0990.49%2,0682,0682,0432,058109,000
2024-09-26 GOLDMAN SACHS INTERNATIONAL274,7130.99%-23,1002,0452,0752,0142,075109,700
2024-09-17 GOLDMAN SACHS INTERNATIONAL297,8131.07%-11,7991,9491,9641,9021,95580,900
2024-09-13 JPM Securities Japan Co Ltd.161,4280.58%-6,2001,9561,9781,9381,939152,000
2024-09-10 GOLDMAN SACHS INTERNATIONAL309,6121.11%8,7992,0102,0221,9881,98861,600
2024-09-09 JPM Securities Japan Co Ltd.167,6280.60%6,2001,9231,9901,9231,98789,000
2024-09-06 GOLDMAN SACHS INTERNATIONAL300,8131.08%-15,5002,0162,0161,9611,98893,100
2024-09-02 GOLDMAN SACHS INTERNATIONAL316,3131.14%2,0212,0532,0002,022140,500
2024-08-22 GOLDMAN SACHS INTERNATIONAL301,8121.08%-6,0001,7791,7951,7551,79075,000
2024-08-20 GOLDMAN SACHS INTERNATIONAL307,8121.11%30,0991,7301,7901,7291,778133,100
2024-08-20 JPM Securities Japan Co Ltd.161,4280.58%-11,7001,7301,7901,7291,778133,100
2024-08-19 JPM Securities Japan Co Ltd.173,1280.62%-27,1991,7461,7751,7101,729173,100
2024-08-15 GOLDMAN SACHS INTERNATIONAL277,7131.00%12,7001,6701,7201,6561,695126,100
2024-08-15 JPM Securities Japan Co Ltd.200,3270.72%-31,8361,6701,7201,6561,695126,100
2024-08-14 GOLDMAN SACHS INTERNATIONAL265,0130.95%-34,5001,6501,7091,6441,683232,400
2024-08-13 Nomura International plc102,3420.36%-36,7361,5501,6471,5361,647270,900
2024-08-09 JPM Securities Japan Co Ltd.232,1630.83%25,2991,5861,5931,5021,544461,100
2024-08-09 Nomura International plc139,0780.50%1,5861,5931,5021,544461,100
2024-08-09 GOLDMAN SACHS INTERNATIONAL299,5131.08%-15,0991,5861,5931,5021,544461,100
2024-08-08 BNP Paribas Financial Markets SNC141,6000.51%1,5961,6281,5521,580471,800
2024-08-08 JPM Securities Japan Co Ltd.206,8640.74%1,5961,6281,5521,580471,800
2024-08-07 GOLDMAN SACHS INTERNATIONAL314,6121.13%35,5991,5821,6471,5371,6361,358,000
2024-08-07 MERRILL LYNCH INTERNATIONAL129,3370.46%-11,5281,5821,6471,5371,6361,358,000
2024-08-06 Barclays Capital Securities Ltd132,4000.47%-31,1001,8291,9461,8201,937221,900
2024-08-06 MERRILL LYNCH INTERNATIONAL140,8650.50%-13,7801,8291,9461,8201,937221,900
2024-08-05 MERRILL LYNCH INTERNATIONAL154,6450.55%1,8901,9501,7011,709313,600
2024-08-05 UBS AG114,7000.41%-33,0991,8901,9501,7011,709313,600
2024-08-02 GOLDMAN SACHS INTERNATIONAL279,0131.00%8,5002,1712,1712,0002,043279,700
2024-08-02 MERRILL LYNCH INTERNATIONAL175,8450.63%15,9002,1712,1712,0002,043279,700
2024-08-01 GOLDMAN SACHS INTERNATIONAL270,5130.97%-25,8002,3222,3432,2472,271105,200
2024-08-01 MERRILL LYNCH INTERNATIONAL159,9450.57%-8002,3222,3432,2472,271105,200
2024-08-01 UBS AG147,7990.53%2,3222,3432,2472,271105,200
2024-07-31 MERRILL LYNCH INTERNATIONAL160,7450.58%7,6002,2792,3602,2632,360106,000
2024-07-30 GOLDMAN SACHS INTERNATIONAL296,3131.07%-20,0002,2802,2912,2352,25466,200
2024-07-30 MERRILL LYNCH INTERNATIONAL153,1450.55%-9,5992,2802,2912,2352,25466,200
2024-07-29 JPM Securities Japan Co Ltd.192,4640.69%-3,2362,2632,2932,2402,29373,400
2024-07-29 MERRILL LYNCH INTERNATIONAL162,7440.58%-1,2002,2632,2932,2402,29373,400
2024-07-26 MERRILL LYNCH INTERNATIONAL163,9440.59%3,0002,2502,2742,2322,23264,800
2024-07-24 MERRILL LYNCH INTERNATIONAL160,9440.58%14,7002,3302,3322,2512,25194,900
2024-07-23 MERRILL LYNCH INTERNATIONAL146,2440.52%5,5002,2952,3372,2952,30695,100
2024-07-22 MERRILL LYNCH INTERNATIONAL140,7440.50%2,3312,3452,3002,30062,600
2024-07-12 GOLDMAN SACHS INTERNATIONAL316,3131.14%35,4002,4312,4702,4162,436106,200
2024-07-05 GOLDMAN SACHS INTERNATIONAL280,9131.01%29,5002,5212,5212,4472,460115,900
2024-07-02 GOLDMAN SACHS INTERNATIONAL251,4130.90%2,6002,4512,5032,4512,49585,900
2024-06-28 JPM Securities Japan Co Ltd.195,7000.70%4,7002,5352,5382,4822,49459,400
2024-06-24 MERRILL LYNCH INTERNATIONAL125,8460.45%-14,6002,4202,4342,3922,42871,900
2024-06-21 MERRILL LYNCH INTERNATIONAL140,4460.50%-15,2002,4442,4532,3972,407154,000
2024-06-20 MERRILL LYNCH INTERNATIONAL155,6460.56%-13,0002,4682,4932,4312,44183,100
2024-06-19 MERRILL LYNCH INTERNATIONAL168,6460.60%-7,1002,4492,4682,4202,45084,000
2024-06-18 JPM Securities Japan Co Ltd.191,0000.68%-27,9002,4252,4402,3742,42498,800
2024-06-18 MERRILL LYNCH INTERNATIONAL175,7460.63%-2,4002,4252,4402,3742,42498,800
2024-06-14 MERRILL LYNCH INTERNATIONAL178,1460.64%4,3002,3722,4692,3702,460113,500
2024-06-13 MERRILL LYNCH INTERNATIONAL173,8460.62%5,3002,4372,4572,3602,362116,200
2024-06-12 MERRILL LYNCH INTERNATIONAL168,5460.60%5,9002,4122,4382,3902,42192,900
2024-06-11 GOLDMAN SACHS INTERNATIONAL248,8130.89%-21,6932,4482,4522,3912,414107,000
2024-06-10 MERRILL LYNCH INTERNATIONAL162,6460.58%2,8002,3672,4282,3552,425106,800
2024-06-06 Barclays Capital Securities Ltd163,5000.59%-2,9002,3352,3512,2952,31596,800
2024-06-06 MERRILL LYNCH INTERNATIONAL159,8460.57%2,7002,3352,3512,2952,31596,800
2024-06-05 Barclays Capital Securities Ltd166,4000.60%3002,3152,3242,2892,31492,200
2024-06-05 MERRILL LYNCH INTERNATIONAL157,1460.56%-2,6002,3152,3242,2892,31492,200
2024-06-04 Barclays Capital Securities Ltd166,1000.59%-8,8002,2822,3202,2782,303108,400
2024-06-04 MERRILL LYNCH INTERNATIONAL159,7460.57%-2,3002,2822,3202,2782,303108,400
2024-06-03 JPM Securities Japan Co Ltd.218,9000.79%-30,2002,3902,4002,2972,300128,500
2024-06-03 MERRILL LYNCH INTERNATIONAL162,0460.58%7,4002,3902,4002,2972,300128,500
2024-05-30 MERRILL LYNCH INTERNATIONAL154,6460.55%-2,3002,2402,3352,2402,334143,200
2024-05-29 Barclays Capital Securities Ltd174,9000.63%2,3272,3292,2652,271138,100
2024-05-29 MERRILL LYNCH INTERNATIONAL156,9460.56%-1,3002,3272,3292,2652,271138,100
2024-05-28 MERRILL LYNCH INTERNATIONAL158,2460.57%1,8002,3672,3672,3202,325114,500
2024-05-24 JPM Securities Japan Co Ltd.249,1000.89%-27,2002,3352,3692,3202,34584,200
2024-05-21 JPM Securities Japan Co Ltd.276,3000.99%-13,9022,4832,5072,4322,43589,500
2024-05-21 MERRILL LYNCH INTERNATIONAL156,4460.56%6,0002,4832,5072,4322,43589,500
2024-05-17 GOLDMAN SACHS INTERNATIONAL270,5060.97%-24,1002,4282,4892,4272,456105,300
2024-05-17 MERRILL LYNCH INTERNATIONAL150,4460.54%4,3002,4282,4892,4272,456105,300
2024-05-16 MERRILL LYNCH INTERNATIONAL146,1460.52%3,4002,4802,4982,4272,442156,400
2024-05-15 MERRILL LYNCH INTERNATIONAL142,7460.51%3,1002,5702,5842,4962,496130,300
2024-05-14 JPM Securities Japan Co Ltd.290,2021.04%28,2002,4712,5922,4702,582244,400
2024-05-14 MERRILL LYNCH INTERNATIONAL139,6460.50%-9,7002,4712,5922,4702,582244,400
2024-05-13 MERRILL LYNCH INTERNATIONAL149,3460.53%15,7082,6722,6782,4482,470652,300
2024-05-10 JPM Securities Japan Co Ltd.262,0020.94%-18,2002,6982,8162,5852,722503,900
2024-05-08 JPM Securities Japan Co Ltd.280,2021.01%3,8002,6962,7082,6562,66282,500
2024-05-01 JPM Securities Japan Co Ltd.276,4020.99%-7,2002,5812,6182,5602,560124,000
2024-04-30 GOLDMAN SACHS INTERNATIONAL294,6061.06%-16,5002,5802,6242,5282,602216,900
2024-04-26 JPM Securities Japan Co Ltd.283,6021.02%20,9002,6192,6212,5472,547771,100
2024-04-26 GOLDMAN SACHS INTERNATIONAL311,1061.12%139,4002,6192,6212,5472,547771,100
2024-04-25 JPM Securities Japan Co Ltd.262,7020.94%-14,9992,6782,6892,6292,629158,300
2024-04-24 GOLDMAN SACHS INTERNATIONAL171,7060.62%8,5002,7002,7202,6702,700129,000
2024-04-23 GOLDMAN SACHS INTERNATIONAL163,2060.58%-13,4002,7212,7392,6852,69273,800
2024-04-19 GOLDMAN SACHS INTERNATIONAL176,6060.63%-19,9002,6742,6742,5832,627157,600
2024-04-18 GOLDMAN SACHS INTERNATIONAL196,5060.70%8,5002,6432,7142,6382,701118,700
2024-04-18 JPM Securities Japan Co Ltd.277,7011.00%-49,6002,6432,7142,6382,701118,700
2024-04-17 GOLDMAN SACHS INTERNATIONAL188,0060.67%-6,2002,6502,6662,5692,622177,500
2024-04-16 GOLDMAN SACHS INTERNATIONAL194,2060.70%7,5002,7242,7332,6322,634139,800
2024-04-10 GOLDMAN SACHS INTERNATIONAL186,7060.67%-17,3002,7732,8002,7542,771179,900
2024-04-08 GOLDMAN SACHS INTERNATIONAL204,0060.73%-20,0002,6882,8152,6882,803273,200
2024-04-03 GOLDMAN SACHS INTERNATIONAL224,0060.80%6,2002,7002,7592,6802,726170,300
2024-03-27 GOLDMAN SACHS INTERNATIONAL217,8060.78%-15,0002,7952,8222,7352,759275,100
2024-03-26 UBS AG125,6000.45%-18,6002,7742,7962,7322,775155,200
2024-03-25 GOLDMAN SACHS INTERNATIONAL232,8060.84%-16,5002,7612,8002,7222,731198,600
2024-03-25 UBS AG144,2000.52%9,2002,7612,8002,7222,731198,600
2024-03-22 GOLDMAN SACHS INTERNATIONAL249,3060.90%1,0002,8292,8642,7842,807233,800
2024-03-21 GOLDMAN SACHS INTERNATIONAL248,3060.89%-7,2002,8692,8692,7932,825367,200
2024-03-15 GOLDMAN SACHS INTERNATIONAL255,5060.92%23,0002,6962,7562,6682,742413,200
2024-03-14 GOLDMAN SACHS INTERNATIONAL232,5060.83%13,3002,6882,7912,6552,757519,500
2024-03-13 GOLDMAN SACHS INTERNATIONAL219,2060.79%-18,2002,5952,6702,5952,666285,900
2024-03-13 JPM Securities Japan Co Ltd.327,3011.18%-17,1002,5952,6702,5952,666285,900
2024-03-08 JPM Securities Japan Co Ltd.344,4011.24%-21,2302,5712,7052,5632,679315,000
2024-03-08 UBS AG135,0000.48%-6,4002,5712,7052,5632,679315,000
2024-03-06 GOLDMAN SACHS INTERNATIONAL237,4060.85%-12,9002,5942,6372,5822,622124,500

TDnet更新情報

報告日strtime銘柄タイトル
2024091315:30ヤマエグループHD 当社子会社の役員人事に関するお知らせ
2024080615:30ヤマエグループHD 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ
2024080615:30ヤマエグループHD 2025年3月期 第1四半期決算説明資料
2024080615:30ヤマエグループHD 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024071615:30ヤマエグループHD 譲渡制限付株式報酬としての新株式発行に関するお知らせ
2024051715:30ヤマエグループHD 譲渡制限付株式報酬制度の導入に関するお知らせ
2024051715:30ヤマエグループHD 役員人事に関するお知らせ
2024051014:30ヤマエグループHD 中期経営計画「Progress Go' 25」(2024年3月期―2026年3月期)財務指標の修正について
2024051014:30ヤマエグループHD 2024年3月期 決算説明資料
2024051014:30ヤマエグループHD 2024年3月期 決算短信〔日本基準〕(連結)
2024051014:30ヤマエグループHD 剰余金の配当に関するお知らせ
2024031115:30ヤマエグループHD 人事異動等に関するお知らせ
2024031115:30ヤマエグループHD 配当予想の修正に関するお知らせ
2024022216:10ヤマエグループHD 第三者割当増資の結果に関するお知らせ
2024020915:30ヤマエグループHD 2024年3月期 第3四半期 決算説明資料
2024020915:30ヤマエグループHD 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024012416:45ヤマエグループHD 発行価格及び売出価格等の決定に関するお知らせ
2024011616:00ヤマエグループHD 新株式発行及び株式の売出しに関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100SXWK3602024-02-22 10:23ヤマエグループホールディングス株式会社堀口 英樹訂正報告書(大量保有報告書・変更報告書)
S100SXMN3502024-02-21 13:40ヤマエグループホールディングス株式会社堀口 英樹変更報告書

企業サイト更新情報