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 | 1,110 | 1,124 | 1,100 | 1,100 | 82,100 | -4 | 100% | 99% | 63% | ▼▼ | 102% | 101% | 97% | 99% | 109% |
20250311 | 1,087 | 1,106 | 1,082 | 1,106 | 52,200 | 6 | 101% | 102% | 64% | ▲ | 100% | 100% | 94% | 99% | 110% |
20250312 | 1,106 | 1,111 | 1,099 | 1,106 | 51,700 | 0 | 100% | 100% | 99% | -- | 99% | 98% | 93% | 99% | 110% |
20250313 | 1,106 | 1,117 | 1,091 | 1,100 | 48,100 | -6 | 99% | 99% | 93% | ▼ | 100% | 99% | 94% | 99% | 109% |
20250314 | 1,100 | 1,104 | 1,088 | 1,097 | 59,800 | -3 | 100% | 100% | 124% | ▼▼ | 100% | 98% | 94% | 98% | 109% |
20250317 | 1,097 | 1,113 | 1,097 | 1,102 | 91,000 | 5 | 100% | 100% | 152% | ▲ | 99% | 95% | 93% | 99% | 110% |
20250318 | 1,102 | 1,112 | 1,087 | 1,088 | 57,500 | -14 | 99% | 99% | 63% | ▼ | 100% | 97% | 92% | 97% | 108% |
20250319 | 1,091 | 1,100 | 1,087 | 1,089 | 44,400 | 1 | 100% | 100% | 77% | ▲ | 99% | 97% | 90% | 98% | 108% |
20250321 | 1,086 | 1,093 | 1,070 | 1,070 | 89,800 | -19 | 98% | 99% | 202% | ▼ | 98% | 96% | 93% | 96% | 106% |
20250324 | 1,074 | 1,083 | 1,049 | 1,049 | 140,600 | -21 | 98% | 98% | 157% | ▼▼ | 99% | 97% | 95% | 94% | 104% |
20250325 | 1,058 | 1,064 | 1,040 | 1,046 | 79,500 | -3 | 100% | 99% | 57% | ▼▼▼ | 100% | 95% | 97% | 94% | 103% |
20250326 | 1,058 | 1,065 | 1,040 | 1,057 | 104,800 | 11 | 101% | 100% | 132% | ▲ | 99% | 98% | 98% | 95% | 104% |
20250327 | 1,045 | 1,050 | 1,023 | 1,035 | 364,000 | -22 | 98% | 99% | 347% | ▼ | 101% | 102% | 103% | 93% | 102% |
20250328 | 1,009 | 1,024 | 1,004 | 1,021 | 295,600 | -14 | 99% | 101% | 81% | ▼▼ | 100% | 99% | 103% | 91% | 100% |
20250331 | 1,009 | 1,038 | 1,007 | 1,010 | 59,700 | -11 | 99% | 100% | 20% | ▼▼▼ | 99% | 91% | 101% | 91% | 100% |
20250401 | 1,024 | 1,034 | 1,009 | 1,009 | 43,400 | -1 | 100% | 99% | 73% | ▼▼▼▼ | 102% | 89% | 103% | 90% | 100% |
20250402 | 1,009 | 1,036 | 988 | 1,029 | 104,400 | 20 | 102% | 102% | 241% | ▲ | 100% | 91% | 104% | 92% | 102% |
20250403 | 999 | 1,014 | 987 | 1,001 | 95,500 | -28 | 97% | 100% | 91% | ▼ | 94% | 92% | 105% | 90% | 100% |
20250404 | 990 | 996 | 915 | 935 | 130,400 | -66 | 93% | 94% | 137% | ▼▼ | 102% | 104% | 118% | 85% | 100% |
20250408 | 878 | 930 | 878 | 899 | 59,200 | -36 | 96% | 102% | 45% | ▼▼▼ | 96% | 104% | 117% | 81% | 100% |
20250409 | 884 | 884 | 839 | 853 | 77,500 | -46 | 95% | 96% | 131% | ▼▼▼▼ | 97% | 97% | 110% | 77% | 100% |
20250410 | 943 | 943 | 898 | 912 | 47,000 | 59 | 107% | 97% | 61% | ▲ | 101% | 104% | 115% | 82% | 107% |
20250411 | 897 | 913 | 862 | 908 | 49,600 | -4 | 100% | 101% | 106% | ▼ | 100% | 107% | 112% | 82% | 106% |
20250414 | 916 | 921 | 905 | 913 | 32,800 | 5 | 101% | 100% | 66% | ▲ | 100% | 109% | 111% | 83% | 107% |
20250415 | 920 | 931 | 918 | 918 | 27,500 | 5 | 101% | 100% | 84% | ▲▲ | 99% | 109% | 109% | 83% | 108% |
20250416 | 923 | 942 | 913 | 917 | 32,000 | -1 | 100% | 99% | 116% | ▼ | 102% | 112% | 109% | 84% | 108% |
20250417 | 917 | 936 | 917 | 935 | 34,900 | 18 | 102% | 102% | 109% | ▲ | 104% | 109% | 106% | 86% | 110% |
20250418 | 943 | 985 | 942 | 979 | 39,600 | 44 | 105% | 104% | 113% | ▲▲ | 102% | 106% | 102% | 91% | 115% |
20250421 | 979 | 1,000 | 979 | 1,000 | 32,600 | 21 | 102% | 102% | 82% | ▲▲▲ | 100% | 104% | 100% | 95% | 117% |
20250422 | 1,000 | 1,018 | 995 | 1,003 | 40,200 | 3 | 100% | 100% | 123% | ▲▲▲▲ | 101% | 102% | 99% | 95% | 118% |
20250423 | 1,009 | 1,031 | 1,009 | 1,024 | 40,200 | 21 | 102% | 101% | 100% | ▲▲▲▲▲ | 100% | 100% | 98% | 97% | 120% |
20250424 | 1,024 | 1,035 | 1,012 | 1,026 | 37,400 | 2 | 100% | 100% | 93% | ▲▲▲▲▲▲ | 101% | 98% | 97% | 99% | 120% |
20250425 | 1,026 | 1,041 | 1,025 | 1,036 | 26,100 | 10 | 101% | 101% | 70% | ▲▲▲▲▲▲▲ | 100% | 97% | 96% | 100% | 121% |
20250428 | 1,028 | 1,039 | 1,013 | 1,030 | 51,600 | -6 | 99% | 100% | 198% | ▼ | 99% | 96% | 90% | 99% | 121% |
20250430 | 1,030 | 1,035 | 1,011 | 1,024 | 34,500 | -6 | 99% | 99% | 67% | ▼▼ | 99% | 97% | 90% | 99% | 120% |
20250501 | 1,018 | 1,042 | 998 | 1,006 | 67,900 | -18 | 98% | 99% | 197% | ▼▼▼ | 99% | 98% | 91% | 97% | 118% |
20250502 | 1,006 | 1,017 | 992 | 994 | 23,000 | -12 | 99% | 99% | 34% | ▼▼▼▼ | 100% | 99% | 92% | 96% | 117% |
20250507 | 992 | 996 | 975 | 990 | 28,700 | -4 | 100% | 100% | 125% | ▼▼▼▼▼ | 98% | 101% | 92% | 96% | 116% |
20250508 | 990 | 990 | 971 | 974 | 34,700 | -16 | 98% | 98% | 121% | ▼▼▼▼▼▼ | 101% | 103% | 93% | 94% | 114% |
20250509 | 974 | 1,001 | 951 | 986 | 83,100 | 12 | 101% | 101% | 239% | ▲ | 99% | 100% | 92% | 95% | 116% |
20250512 | 986 | 990 | 969 | 975 | 27,200 | -11 | 99% | 99% | 33% | ▼ | 99% | 93% | 91% | 94% | 107% |
20250513 | 990 | 995 | 979 | 984 | 23,400 | 9 | 101% | 99% | 86% | ▲ | 101% | 93% | 92% | 95% | 108% |
20250514 | 989 | 999 | 961 | 999 | 42,200 | 15 | 102% | 101% | 180% | ▲▲ | 100% | 92% | 91% | 96% | 109% |
20250515 | 990 | 991 | 968 | 987 | 50,500 | -12 | 99% | 100% | 120% | ▼ | 96% | 94% | 94% | 95% | 108% |
20250516 | 961 | 961 | 914 | 923 | 95,800 | -64 | 94% | 96% | 190% | ▼▼ | 99% | 98% | 98% | 89% | 101% |
20250519 | 924 | 927 | 915 | 919 | 33,300 | -4 | 100% | 99% | 35% | ▼▼▼ | 99% | 98% | 98% | 89% | 100% |
20250520 | 919 | 926 | 911 | 911 | 34,400 | -8 | 99% | 99% | 103% | ▼▼▼▼ | 99% | 99% | 99% | 88% | 100% |
20250521 | 913 | 925 | 908 | 908 | 29,100 | -3 | 100% | 99% | 85% | ▼▼▼▼▼ | 101% | 100% | 100% | 88% | 100% |
20250522 | 903 | 926 | 899 | 908 | 45,200 | 0 | 100% | 101% | 155% | -- | 98% | 98% | 96% | 88% | 100% |
20250523 | 917 | 918 | 901 | 903 | 48,100 | -5 | 99% | 98% | 106% | ▼ | 100% | 100% | 0% | 87% | 100% |
20250526 | 903 | 910 | 898 | 905 | 53,600 | 2 | 100% | 100% | 111% | ▲ | 99% | 99% | 0% | 87% | 100% |
20250527 | 905 | 905 | 900 | 900 | 15,200 | -5 | 99% | 99% | 28% | ▼ | 98% | 97% | 0% | 87% | 100% |
20250528 | 913 | 913 | 894 | 898 | 90,400 | -2 | 100% | 98% | 595% | ▼▼ | 100% | 99% | 0% | 87% | 100% |
20250529 | 898 | 901 | 893 | 901 | 30,400 | 3 | 100% | 100% | 34% | ▲ | 100% | 101% | 0% | 88% | 100% |
20250530 | 896 | 901 | 887 | 900 | 51,300 | -1 | 100% | 100% | 169% | ▼ | 100% | 102% | 0% | 89% | 100% |
20250602 | 891 | 899 | 885 | 888 | 52,400 | -12 | 99% | 100% | 102% | ▼▼ | 98% | 100% | 0% | 89% | 100% |
20250603 | 886 | 886 | 870 | 870 | 51,600 | -18 | 98% | 98% | 98% | ▼▼▼ | 101% | 0% | 0% | 87% | 100% |
20250604 | 876 | 899 | 874 | 889 | 52,900 | 19 | 102% | 101% | 103% | ▲ | 103% | 0% | 0% | 89% | 102% |
20250605 | 882 | 905 | 880 | 905 | 78,400 | 16 | 102% | 103% | 148% | ▲▲ | 97% | 0% | 0% | 91% | 104% |
20250606 | 907 | 915 | 882 | 882 | 72,100 | -23 | 97% | 97% | 92% | ▼ | % | % | % | 88% | 101% |
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 | 16,600 | 124,900 | 200 | 56,800 | 16,400 | 68,100 |
2025-05-23 | 24,700 | 98,300 | 200 | 39,500 | 24,500 | 58,800 |
2025-05-16 | 30,600 | 84,700 | 200 | 32,600 | 30,400 | 52,100 |
2025-05-09 | 24,500 | 40,900 | 200 | 12,900 | 24,300 | 28,000 |
2025-05-02 | 22,900 | 39,300 | 200 | 12,500 | 22,700 | 26,800 |
2025-04-25 | 22,400 | 38,200 | 200 | 12,800 | 22,200 | 25,400 |
2025-04-18 | 18,900 | 41,400 | 200 | 12,600 | 18,700 | 28,800 |
2025-04-11 | 19,800 | 44,100 | 300 | 12,100 | 19,500 | 32,000 |
2025-04-04 | 19,200 | 46,300 | 2,000 | 15,500 | 17,200 | 30,800 |
2025-03-28 | 40,600 | 44,500 | 18,300 | 15,100 | 22,300 | 29,400 |
2025-03-21 | 993,300 | 48,600 | 963,600 | 17,500 | 29,700 | 31,100 |
2025-03-14 | 884,400 | 47,000 | 862,600 | 17,900 | 21,800 | 29,100 |
2025-03-07 | 787,600 | 50,000 | 770,500 | 18,900 | 17,100 | 31,100 |
2025-02-28 | 558,300 | 67,500 | 543,300 | 22,300 | 15,000 | 45,200 |
2025-02-21 | 195,400 | 76,400 | 179,400 | 22,600 | 16,000 | 53,800 |
2025-02-14 | 122,400 | 52,800 | 108,100 | 18,900 | 14,300 | 33,900 |
2025-02-07 | 86,000 | 53,100 | 72,100 | 20,400 | 13,900 | 32,700 |
2025-01-31 | 55,600 | 51,800 | 44,900 | 21,500 | 10,700 | 30,300 |
2025-01-24 | 51,100 | 57,100 | 33,100 | 22,400 | 18,000 | 34,700 |
2025-01-17 | 53,900 | 49,700 | 26,600 | 21,600 | 27,300 | 28,100 |
2025-01-10 | 49,400 | 50,800 | 21,100 | 21,600 | 28,300 | 29,200 |
2024-12-27 | 41,400 | 49,000 | 9,700 | 21,300 | 31,700 | 27,700 |
2024-12-20 | 36,400 | 50,700 | 5,400 | 20,200 | 31,000 | 30,500 |
2024-12-13 | 36,400 | 50,500 | 5,700 | 20,300 | 30,700 | 30,200 |
2024-12-06 | 35,400 | 54,200 | 4,100 | 20,300 | 31,300 | 33,900 |
2024-11-29 | 37,400 | 55,500 | 3,000 | 20,400 | 34,400 | 35,100 |
2024-11-22 | 45,900 | 58,000 | 3,000 | 22,900 | 42,900 | 35,100 |
2024-11-15 | 44,600 | 60,600 | 2,600 | 23,300 | 42,000 | 37,300 |
2024-11-08 | 42,700 | 57,500 | 2,800 | 20,700 | 39,900 | 36,800 |
2024-11-01 | 28,300 | 46,400 | 2,300 | 22,900 | 26,000 | 23,500 |
2024-10-25 | 24,100 | 40,500 | 2,500 | 20,600 | 21,600 | 19,900 |
2024-10-18 | 21,600 | 40,800 | 2,500 | 21,300 | 19,100 | 19,500 |
2024-10-11 | 21,200 | 45,200 | 2,500 | 21,500 | 18,700 | 23,700 |
2024-10-04 | 20,300 | 43,700 | 2,600 | 21,900 | 17,700 | 21,800 |
2024-09-27 | 18,500 | 43,300 | 2,600 | 22,200 | 15,900 | 21,100 |
2024-09-20 | 23,900 | 44,900 | 7,500 | 22,600 | 16,400 | 22,300 |
2024-09-13 | 22,100 | 46,100 | 5,600 | 23,200 | 16,500 | 22,900 |
2024-09-06 | 21,500 | 43,600 | 4,300 | 23,700 | 17,200 | 19,900 |
2024-08-30 | 19,800 | 45,100 | 3,300 | 24,700 | 16,500 | 20,400 |
2024-08-23 | 18,200 | 47,000 | 3,100 | 24,900 | 15,100 | 22,100 |
2024-08-16 | 20,300 | 49,700 | 2,800 | 26,900 | 17,500 | 22,800 |
2024-08-09 | 23,100 | 48,100 | 3,000 | 25,100 | 20,100 | 23,000 |
2024-08-02 | 17,200 | 52,900 | 2,900 | 26,000 | 14,300 | 26,900 |
2024-07-26 | 18,400 | 52,500 | 3,000 | 28,300 | 15,400 | 24,200 |
2024-07-19 | 19,100 | 48,100 | 3,600 | 29,200 | 15,500 | 18,900 |
2024-07-12 | 17,500 | 50,000 | 3,300 | 30,500 | 14,200 | 19,500 |
2024-07-05 | 17,100 | 51,900 | 2,900 | 31,000 | 14,200 | 20,900 |
2024-06-28 | 15,200 | 52,300 | 2,900 | 31,200 | 12,300 | 21,100 |
2024-06-21 | 15,400 | 52,800 | 2,900 | 31,500 | 12,500 | 21,300 |
2024-06-14 | 13,400 | 57,800 | 2,900 | 35,200 | 10,500 | 22,600 |
2024-06-07 | 14,500 | 57,700 | 2,900 | 35,100 | 11,600 | 22,600 |
2024-05-31 | 14,900 | 57,900 | 3,000 | 36,500 | 11,900 | 21,400 |
2024-05-24 | 14,300 | 57,700 | 3,100 | 35,400 | 11,200 | 22,300 |
2024-05-17 | 9,000 | 58,500 | 3,100 | 32,000 | 5,900 | 26,500 |
2024-05-10 | 15,200 | 63,200 | 3,100 | 34,900 | 12,100 | 28,300 |
2024-05-02 | 11,200 | 61,200 | 3,100 | 32,000 | 8,100 | 29,200 |
2024-04-26 | 8,800 | 62,400 | 3,000 | 32,000 | 5,800 | 30,400 |
2024-04-19 | 9,200 | 63,100 | 3,400 | 32,000 | 5,800 | 31,100 |
2024-04-12 | 10,000 | 64,700 | 3,300 | 34,500 | 6,700 | 30,200 |
2024-04-05 | 9,000 | 72,200 | 3,500 | 38,700 | 5,500 | 33,500 |
2024-03-29 | 16,500 | 69,400 | 10,000 | 34,600 | 6,500 | 34,800 |
2024-03-22 | 1,100,200 | 64,300 | 1,075,000 | 34,600 | 25,200 | 29,700 |
2024-03-15 | 860,200 | 70,800 | 845,200 | 40,000 | 15,000 | 30,800 |
2024-03-08 | 678,300 | 69,500 | 664,100 | 35,300 | 14,200 | 34,200 |
2024-03-01 | 561,500 | 87,400 | 553,100 | 38,000 | 8,400 | 49,400 |
2024-02-22 | 236,200 | 109,400 | 227,900 | 38,500 | 8,300 | 70,900 |
2024-02-16 | 157,100 | 97,600 | 148,300 | 40,900 | 8,800 | 56,700 |
2024-02-09 | 125,400 | 111,500 | 109,700 | 44,100 | 15,700 | 67,400 |
2024-02-02 | 102,100 | 115,800 | 85,500 | 43,700 | 16,600 | 72,100 |
2024-01-26 | 84,900 | 109,200 | 70,900 | 41,000 | 14,000 | 68,200 |
2024-01-19 | 70,100 | 127,000 | 58,500 | 56,900 | 11,600 | 70,100 |
2024-01-12 | 46,400 | 135,600 | 40,600 | 61,500 | 5,800 | 74,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-06-02 | Barclays Capital Securities Ltd | 177,759 | 0.70% | ▲ | 23,800 | 891 | 899 | 885 | 888 | 52,400 |
2025-04-04 | Barclays Capital Securities Ltd | 153,959 | 0.61% | ▲ | 28,600 | 990 | 996 | 915 | 935 | 130,400 |
2025-03-12 | Barclays Capital Securities Ltd | 125,359 | 0.50% | ▲ | 1,106 | 1,111 | 1,099 | 1,106 | 51,700 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250520 | 15:30 | ヨロズ | 役員体制の変更及び人事異動について |
20250507 | 15:30 | ヨロズ | 自己株式の取得状況および取得終了に関するお知らせ |
20250410 | 15:30 | ヨロズ | 自己株式の取得状況に関するお知らせ |
20250310 | 15:30 | ヨロズ | 自己株式の取得状況に関するお知らせ |
20250117 | 15:30 | ヨロズ | 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
20250117 | 15:30 | ヨロズ | 営業外費用(為替差損)の計上及び通期連結業績予想の修正に関するお知らせ |
20250117 | 15:30 | ヨロズ | 減損損失の計上、繰延税金資産の取り崩し及び関係会社株式評価損等の計上に関するお知らせ |
20250117 | 16:40 | ヨロズ | 第80期2025年3月期半期報告書の提出完了に関するお知らせ |
20241114 | 09:30 | ヨロズ | 第80期2025年3月期半期報告書の提出期限延長に関する承認申請書提出のお知らせ |
20241114 | 15:00 | ヨロズ | 第80期2025年3月期半期報告書の提出期限延長に係る承認のお知らせ |
20241111 | 15:30 | ヨロズ | 第80期2025年3月期第2四半期(中間期)の決算発表の延期及び半期報告書の提出期限延長申請の検討に関するお知らせ |
20241018 | 15:00 | ヨロズ | ランサムウェア被害の発生について |
20240722 | 17:30 | ヨロズ | 譲渡制限付株式としての自己株式の処分に関するお知らせ |
20240617 | 15:00 | ヨロズ | プライム市場上場維持基準の適合に関するお知らせ |
20240521 | 15:30 | ヨロズ | 当社株式等の大規模買付行為に関する対応方針(買収への対応方針)の一部変更および継続に関するお知らせ |
20240322 | 15:00 | ヨロズ | 減損損失の計上、繰延税金資産の取り崩し及び関係会社株式評価損等の計上に関するお知らせ |
20240322 | 15:00 | ヨロズ | 通期連結業績予想の修正及び配当予想(増配)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 |
---|---|---|---|---|---|
S100VKAR | 350 | 2025-04-04 16:03 | 株式会社ヨロズ | 株式会社南青山不動産 | 変更報告書 |
S100V5G0 | 350 | 2025-02-03 11:19 | 株式会社ヨロズ | 株式会社三菱UFJフィナンシャル・グループ | 大量保有報告書(特例対象株券等) |
S100UKI4 | 350 | 2024-10-28 16:03 | 株式会社ヨロズ | 株式会社南青山不動産 | 変更報告書 |
S100U7KB | 350 | 2024-08-14 16:02 | 株式会社ヨロズ | 株式会社南青山不動産 | 変更報告書 |
S100T8X6 | 350 | 2024-04-15 11:23 | 株式会社ヨロズ | 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) |
S100T1XL | 350 | 2024-03-18 16:13 | 株式会社ヨロズ | 株式会社三菱UFJフィナンシャル・グループ | 大量保有報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7294 | 1 | 株式会社ヨロズ | 2025-06-07 20:26:29 |
7294 | 2 | 第80回定時株主総会招集ご通知 その他の電子提供措置事項(交付書面省略事項) | 2025-05-28 18:31:18 |
7294 | 2 | 第80回定時株主総会招集ご通知 | 2025-05-28 18:31:16 |
7294 | 2 | オンラインセミナーシステム | 2024-07-18 19:30:12 |
7294 | 2 | 第79回定時株主総会決議ご通知 | 2024-06-29 01:32:13 |
7294 | 2 | 第79回定時株主総会その他電子提供措置事項(交付書面省略事項)の一部訂正について | 2024-06-26 14:41:33 |
7294 | 2 | 第79回定時株主総会招集通知 その他の電子提供措置事項(交付書面省略事項) | 2024-06-21 18:46:54 |
7294 | 2 | 第79回定時株主総会招集ご通知 | 2024-06-21 18:46:52 |
7294 | 2 | 2022.08.31 YOROZU統合報告書2022 | 2024-06-16 07:14:11 |
7294 | 2 | 株主優待 | 株式会社ヨロズ | 2024-06-15 13:11:47 |