| 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 | 1,122 | 1,128 | 1,114 | 1,119 | 42,900 | 0 | 100% | 100% | 142% | -- | 100% | 97% | 103% | 99% | 107% |
| 20240925 | 1,123 | 1,132 | 1,118 | 1,126 | 31,000 | 7 | 101% | 100% | 72% | ▲ | 100% | 96% | 101% | 99% | 108% |
| 20240926 | 1,138 | 1,153 | 1,119 | 1,142 | 59,100 | 16 | 101% | 100% | 191% | ▲▲ | 98% | 98% | 101% | 100% | 109% |
| 20240927 | 1,137 | 1,140 | 1,108 | 1,113 | 40,200 | -29 | 97% | 98% | 68% | ▼ | 99% | 103% | 108% | 97% | 106% |
| 20240930 | 1,085 | 1,096 | 1,077 | 1,078 | 31,100 | -35 | 97% | 99% | 77% | ▼▼ | 100% | 103% | 108% | 94% | 103% |
| 20241001 | 1,087 | 1,093 | 1,079 | 1,089 | 17,700 | 11 | 101% | 100% | 57% | ▲ | 100% | 103% | 109% | 95% | 104% |
| 20241002 | 1,089 | 1,110 | 1,086 | 1,092 | 22,900 | 3 | 100% | 100% | 129% | ▲▲ | 100% | 99% | 106% | 96% | 104% |
| 20241003 | 1,117 | 1,119 | 1,107 | 1,113 | 23,900 | 21 | 102% | 100% | 104% | ▲▲▲ | 100% | 99% | 106% | 97% | 106% |
| 20241004 | 1,121 | 1,123 | 1,115 | 1,117 | 12,700 | 4 | 100% | 100% | 53% | ▲▲▲▲ | 98% | 97% | 103% | 98% | 107% |
| 20241007 | 1,143 | 1,143 | 1,112 | 1,118 | 38,800 | 1 | 100% | 98% | 306% | ▲▲▲▲▲ | 99% | 101% | 107% | 98% | 107% |
| 20241008 | 1,110 | 1,111 | 1,097 | 1,101 | 24,300 | -17 | 98% | 99% | 63% | ▼ | 101% | 102% | 109% | 96% | 105% |
| 20241009 | 1,102 | 1,112 | 1,102 | 1,110 | 23,400 | 9 | 101% | 101% | 96% | ▲ | 100% | 100% | 108% | 97% | 106% |
| 20241010 | 1,111 | 1,113 | 1,101 | 1,112 | 30,300 | 2 | 100% | 100% | 129% | ▲▲ | 99% | 100% | 108% | 97% | 106% |
| 20241011 | 1,113 | 1,117 | 1,104 | 1,104 | 23,000 | -8 | 99% | 99% | 76% | ▼ | 101% | 101% | 109% | 97% | 104% |
| 20241015 | 1,114 | 1,130 | 1,114 | 1,126 | 23,000 | 22 | 102% | 101% | 100% | ▲ | 98% | 101% | 108% | 99% | 106% |
| 20241016 | 1,126 | 1,132 | 1,108 | 1,109 | 35,700 | -17 | 98% | 98% | 155% | ▼ | 100% | 104% | 109% | 97% | 103% |
| 20241017 | 1,110 | 1,121 | 1,110 | 1,112 | 14,200 | 3 | 100% | 100% | 40% | ▲ | 100% | 104% | 109% | 97% | 103% |
| 20241018 | 1,112 | 1,122 | 1,104 | 1,109 | 35,100 | -3 | 100% | 100% | 247% | ▼ | 102% | 103% | 110% | 97% | 103% |
| 20241021 | 1,109 | 1,128 | 1,107 | 1,128 | 71,100 | 19 | 102% | 102% | 203% | ▲ | 100% | 103% | 108% | 99% | 105% |
| 20241022 | 1,130 | 1,138 | 1,119 | 1,132 | 20,300 | 4 | 100% | 100% | 29% | ▲▲ | 102% | 104% | 107% | 99% | 105% |
| 20241023 | 1,132 | 1,162 | 1,132 | 1,153 | 27,000 | 21 | 102% | 102% | 133% | ▲▲▲ | 99% | 103% | 106% | 100% | 107% |
| 20241024 | 1,148 | 1,148 | 1,127 | 1,141 | 38,300 | -12 | 99% | 99% | 142% | ▼ | 100% | 104% | 106% | 99% | 106% |
| 20241025 | 1,142 | 1,151 | 1,137 | 1,147 | 28,800 | 6 | 101% | 100% | 75% | ▲ | 101% | 102% | 105% | 99% | 106% |
| 20241028 | 1,158 | 1,171 | 1,157 | 1,169 | 20,000 | 22 | 102% | 101% | 69% | ▲▲ | 99% | 99% | 103% | 100% | 108% |
| 20241029 | 1,185 | 1,194 | 1,175 | 1,178 | 22,400 | 9 | 101% | 99% | 112% | ▲▲▲ | 100% | 98% | 102% | 100% | 108% |
| 20241030 | 1,187 | 1,193 | 1,170 | 1,182 | 174,500 | 4 | 100% | 100% | 779% | ▲▲▲▲ | 100% | 101% | 99% | 100% | 108% |
| 20241031 | 1,186 | 1,190 | 1,170 | 1,183 | 23,300 | 1 | 100% | 100% | 13% | ▲▲▲▲▲ | 98% | 102% | 100% | 100% | 107% |
| 20241101 | 1,175 | 1,182 | 1,146 | 1,146 | 25,200 | -37 | 97% | 98% | 108% | ▼ | 101% | 102% | 103% | 97% | 104% |
| 20241105 | 1,151 | 1,168 | 1,140 | 1,168 | 22,400 | 22 | 102% | 101% | 89% | ▲ | 99% | 104% | 102% | 99% | 106% |
| 20241106 | 1,167 | 1,170 | 1,151 | 1,159 | 18,800 | -9 | 99% | 99% | 84% | ▼ | 104% | 105% | 103% | 98% | 105% |
| 20241107 | 1,155 | 1,199 | 1,155 | 1,199 | 47,500 | 40 | 103% | 104% | 253% | ▲ | 97% | 103% | 100% | 100% | 109% |
| 20241108 | 1,185 | 1,190 | 1,151 | 1,151 | 44,900 | -48 | 96% | 97% | 95% | ▼ | 101% | 105% | 103% | 96% | 104% |
| 20241111 | 1,153 | 1,170 | 1,150 | 1,170 | 24,800 | 19 | 102% | 101% | 55% | ▲ | 104% | 101% | 102% | 98% | 106% |
| 20241112 | 1,162 | 1,219 | 1,156 | 1,210 | 51,600 | 40 | 103% | 104% | 208% | ▲▲ | 100% | 96% | 98% | 100% | 109% |
| 20241113 | 1,215 | 1,236 | 1,200 | 1,214 | 46,600 | 4 | 100% | 100% | 90% | ▲▲▲ | 99% | 96% | 97% | 100% | 109% |
| 20241114 | 1,226 | 1,240 | 1,212 | 1,215 | 44,400 | 1 | 100% | 99% | 95% | ▲▲▲▲ | 96% | 97% | 98% | 100% | 110% |
| 20241115 | 1,215 | 1,215 | 1,163 | 1,163 | 29,800 | -52 | 96% | 96% | 67% | ▼ | 101% | 101% | 102% | 96% | 105% |
| 20241118 | 1,163 | 1,188 | 1,158 | 1,172 | 23,900 | 9 | 101% | 101% | 80% | ▲ | 100% | 101% | 101% | 96% | 104% |
| 20241119 | 1,172 | 1,193 | 1,171 | 1,171 | 18,200 | -1 | 100% | 100% | 76% | ▼ | 101% | 99% | 101% | 96% | 103% |
| 20241120 | 1,172 | 1,187 | 1,171 | 1,178 | 14,700 | 7 | 101% | 101% | 81% | ▲ | 99% | 99% | 100% | 97% | 103% |
| 20241121 | 1,178 | 1,189 | 1,170 | 1,170 | 12,200 | -8 | 99% | 99% | 83% | ▼ | 101% | 98% | 102% | 96% | 103% |
| 20241122 | 1,172 | 1,188 | 1,172 | 1,180 | 15,700 | 10 | 101% | 101% | 129% | ▲ | 99% | 97% | 101% | 97% | 103% |
| 20241125 | 1,181 | 1,191 | 1,166 | 1,166 | 13,800 | -14 | 99% | 99% | 88% | ▼ | 100% | 99% | 102% | 96% | 102% |
| 20241126 | 1,163 | 1,166 | 1,148 | 1,163 | 29,200 | -3 | 100% | 100% | 212% | ▼▼ | 98% | 103% | 103% | 96% | 101% |
| 20241127 | 1,156 | 1,156 | 1,131 | 1,138 | 27,500 | -25 | 98% | 98% | 94% | ▼▼▼ | 102% | 105% | 105% | 94% | 100% |
| 20241128 | 1,132 | 1,151 | 1,132 | 1,149 | 28,600 | 11 | 101% | 102% | 104% | ▲ | 100% | 102% | 104% | 95% | 101% |
| 20241129 | 1,146 | 1,157 | 1,146 | 1,148 | 18,500 | -1 | 100% | 100% | 65% | ▼ | 101% | 102% | 104% | 94% | 101% |
| 20241202 | 1,145 | 1,164 | 1,141 | 1,154 | 13,400 | 6 | 101% | 101% | 72% | ▲ | 102% | 100% | 102% | 95% | 101% |
| 20241203 | 1,163 | 1,194 | 1,163 | 1,189 | 30,200 | 35 | 103% | 102% | 225% | ▲▲ | 96% | 100% | 101% | 98% | 104% |
| 20241204 | 1,183 | 1,186 | 1,138 | 1,139 | 45,200 | -50 | 96% | 96% | 150% | ▼ | 102% | 103% | 104% | 94% | 100% |
| 20241205 | 1,145 | 1,168 | 1,145 | 1,165 | 22,300 | 26 | 102% | 102% | 49% | ▲ | 99% | 99% | 101% | 96% | 102% |
| 20241206 | 1,169 | 1,169 | 1,143 | 1,158 | 57,000 | -7 | 99% | 99% | 256% | ▼ | 100% | 100% | 0% | 95% | 102% |
| 20241209 | 1,158 | 1,167 | 1,149 | 1,158 | 20,700 | 0 | 100% | 100% | 36% | -- | 100% | 99% | 0% | 95% | 102% |
| 20241210 | 1,174 | 1,184 | 1,168 | 1,178 | 14,000 | 20 | 102% | 100% | 68% | ▲ | 98% | 98% | 0% | 97% | 104% |
| 20241211 | 1,185 | 1,185 | 1,161 | 1,161 | 23,500 | -17 | 99% | 98% | 168% | ▼ | 99% | 99% | 0% | 96% | 102% |
| 20241212 | 1,169 | 1,172 | 1,157 | 1,157 | 20,000 | -4 | 100% | 99% | 85% | ▼▼ | 100% | 103% | 0% | 97% | 102% |
| 20241213 | 1,154 | 1,164 | 1,142 | 1,153 | 31,000 | -4 | 100% | 100% | 155% | ▼▼▼ | 100% | 103% | 0% | 97% | 101% |
| 20241216 | 1,153 | 1,167 | 1,153 | 1,158 | 9,700 | 5 | 100% | 100% | 31% | ▲ | 99% | 102% | 0% | 97% | 102% |
| 20241217 | 1,159 | 1,169 | 1,144 | 1,144 | 16,300 | -14 | 99% | 99% | 168% | ▼ | 99% | 0% | 0% | 96% | 101% |
| 20241218 | 1,170 | 1,271 | 1,150 | 1,161 | 170,100 | 17 | 101% | 99% | 1044% | ▲ | 102% | 0% | 0% | 98% | 102% |
| 20241219 | 1,170 | 1,191 | 1,162 | 1,191 | 27,000 | 30 | 103% | 102% | 16% | ▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20241220 | 1,193 | 1,195 | 1,163 | 1,177 | 38,100 | -14 | 99% | 99% | 141% | ▼ | % | % | % | 99% | 103% |
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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7294 | 1 | 株式会社ヨロズ | 2024-12-21 23:28:08 |
| 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 |
| 7294 | 2 | 免責事項 | 株式会社ヨロズ | 2024-06-15 13:11:46 |
| 7294 | 2 | お問い合わせ・FAQ | 株式会社ヨロズ | 2024-06-15 13:11:44 |