7294--ヨロズ-【輸送用機器】【足回り】独立系海外展開に積極的に取り組む
売上高:1814680-当期純利益:-39260-総資産:1422570-時価:22099039----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
202503101,1101,1241,1001,10082,100-4100%99%63%▼▼102%101%97%99%109%
202503111,0871,1061,0821,10652,2006101%102%64%100%100%94%99%110%
202503121,1061,1111,0991,10651,7000100%100%99%--99%98%93%99%110%
202503131,1061,1171,0911,10048,100-699%99%93%100%99%94%99%109%
202503141,1001,1041,0881,09759,800-3100%100%124%▼▼100%98%94%98%109%
202503171,0971,1131,0971,10291,0005100%100%152%99%95%93%99%110%
202503181,1021,1121,0871,08857,500-1499%99%63%100%97%92%97%108%
202503191,0911,1001,0871,08944,4001100%100%77%99%97%90%98%108%
202503211,0861,0931,0701,07089,800-1998%99%202%98%96%93%96%106%
202503241,0741,0831,0491,049140,600-2198%98%157%▼▼99%97%95%94%104%
202503251,0581,0641,0401,04679,500-3100%99%57%▼▼▼100%95%97%94%103%
202503261,0581,0651,0401,057104,80011101%100%132%99%98%98%95%104%
202503271,0451,0501,0231,035364,000-2298%99%347%101%102%103%93%102%
202503281,0091,0241,0041,021295,600-1499%101%81%▼▼100%99%103%91%100%
202503311,0091,0381,0071,01059,700-1199%100%20%▼▼▼99%91%101%91%100%
202504011,0241,0341,0091,00943,400-1100%99%73%▼▼▼▼102%89%103%90%100%
202504021,0091,0369881,029104,40020102%102%241%100%91%104%92%102%
202504039991,0149871,00195,500-2897%100%91%94%92%105%90%100%
20250404990996915935130,400-6693%94%137%▼▼102%104%118%85%100%
2025040887893087889959,200-3696%102%45%▼▼▼96%104%117%81%100%
2025040988488483985377,500-4695%96%131%▼▼▼▼97%97%110%77%100%
2025041094394389891247,00059107%97%61%101%104%115%82%107%
2025041189791386290849,600-4100%101%106%100%107%112%82%106%
2025041491692190591332,8005101%100%66%100%109%111%83%107%
2025041592093191891827,5005101%100%84%▲▲99%109%109%83%108%
2025041692394291391732,000-1100%99%116%102%112%109%84%108%
2025041791793691793534,90018102%102%109%104%109%106%86%110%
2025041894398594297939,60044105%104%113%▲▲102%106%102%91%115%
202504219791,0009791,00032,60021102%102%82%▲▲▲100%104%100%95%117%
202504221,0001,0189951,00340,2003100%100%123%▲▲▲▲101%102%99%95%118%
202504231,0091,0311,0091,02440,20021102%101%100%▲▲▲▲▲100%100%98%97%120%
202504241,0241,0351,0121,02637,4002100%100%93%▲▲▲▲▲▲101%98%97%99%120%
202504251,0261,0411,0251,03626,10010101%101%70%▲▲▲▲▲▲▲100%97%96%100%121%
202504281,0281,0391,0131,03051,600-699%100%198%99%96%90%99%121%
202504301,0301,0351,0111,02434,500-699%99%67%▼▼99%97%90%99%120%
202505011,0181,0429981,00667,900-1898%99%197%▼▼▼99%98%91%97%118%
202505021,0061,01799299423,000-1299%99%34%▼▼▼▼100%99%92%96%117%
2025050799299697599028,700-4100%100%125%▼▼▼▼▼98%101%92%96%116%
2025050899099097197434,700-1698%98%121%▼▼▼▼▼▼101%103%93%94%114%
202505099741,00195198683,10012101%101%239%99%100%92%95%116%
2025051298699096997527,200-1199%99%33%99%93%91%94%107%
2025051399099597998423,4009101%99%86%101%93%92%95%108%
2025051498999996199942,20015102%101%180%▲▲100%92%91%96%109%
2025051599099196898750,500-1299%100%120%96%94%94%95%108%
2025051696196191492395,800-6494%96%190%▼▼99%98%98%89%101%
2025051992492791591933,300-4100%99%35%▼▼▼99%98%98%89%100%
2025052091992691191134,400-899%99%103%▼▼▼▼99%99%99%88%100%
2025052191392590890829,100-3100%99%85%▼▼▼▼▼101%100%100%88%100%
2025052290392689990845,2000100%101%155%--98%98%96%88%100%
2025052391791890190348,100-599%98%106%100%100%0%87%100%
2025052690391089890553,6002100%100%111%99%99%0%87%100%
2025052790590590090015,200-599%99%28%98%97%0%87%100%
2025052891391389489890,400-2100%98%595%▼▼100%99%0%87%100%
2025052989890189390130,4003100%100%34%100%101%0%88%100%
2025053089690188790051,300-1100%100%169%100%102%0%89%100%
2025060289189988588852,400-1299%100%102%▼▼98%100%0%89%100%
2025060388688687087051,600-1898%98%98%▼▼▼101%0%0%87%100%
2025060487689987488952,90019102%101%103%103%0%0%89%102%
2025060588290588090578,40016102%103%148%▲▲97%0%0%91%104%
2025060690791588288272,100-2397%97%92%%%%88%101%

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
2025-05-3016,600124,90020056,80016,40068,100
2025-05-2324,70098,30020039,50024,50058,800
2025-05-1630,60084,70020032,60030,40052,100
2025-05-0924,50040,90020012,90024,30028,000
2025-05-0222,90039,30020012,50022,70026,800
2025-04-2522,40038,20020012,80022,20025,400
2025-04-1818,90041,40020012,60018,70028,800
2025-04-1119,80044,10030012,10019,50032,000
2025-04-0419,20046,3002,00015,50017,20030,800
2025-03-2840,60044,50018,30015,10022,30029,400
2025-03-21993,30048,600963,60017,50029,70031,100
2025-03-14884,40047,000862,60017,90021,80029,100
2025-03-07787,60050,000770,50018,90017,10031,100
2025-02-28558,30067,500543,30022,30015,00045,200
2025-02-21195,40076,400179,40022,60016,00053,800
2025-02-14122,40052,800108,10018,90014,30033,900
2025-02-0786,00053,10072,10020,40013,90032,700
2025-01-3155,60051,80044,90021,50010,70030,300
2025-01-2451,10057,10033,10022,40018,00034,700
2025-01-1753,90049,70026,60021,60027,30028,100
2025-01-1049,40050,80021,10021,60028,30029,200
2024-12-2741,40049,0009,70021,30031,70027,700
2024-12-2036,40050,7005,40020,20031,00030,500
2024-12-1336,40050,5005,70020,30030,70030,200
2024-12-0635,40054,2004,10020,30031,30033,900
2024-11-2937,40055,5003,00020,40034,40035,100
2024-11-2245,90058,0003,00022,90042,90035,100
2024-11-1544,60060,6002,60023,30042,00037,300
2024-11-0842,70057,5002,80020,70039,90036,800
2024-11-0128,30046,4002,30022,90026,00023,500
2024-10-2524,10040,5002,50020,60021,60019,900
2024-10-1821,60040,8002,50021,30019,10019,500
2024-10-1121,20045,2002,50021,50018,70023,700
2024-10-0420,30043,7002,60021,90017,70021,800
2024-09-2718,50043,3002,60022,20015,90021,100
2024-09-2023,90044,9007,50022,60016,40022,300
2024-09-1322,10046,1005,60023,20016,50022,900
2024-09-0621,50043,6004,30023,70017,20019,900
2024-08-3019,80045,1003,30024,70016,50020,400
2024-08-2318,20047,0003,10024,90015,10022,100
2024-08-1620,30049,7002,80026,90017,50022,800
2024-08-0923,10048,1003,00025,10020,10023,000
2024-08-0217,20052,9002,90026,00014,30026,900
2024-07-2618,40052,5003,00028,30015,40024,200
2024-07-1919,10048,1003,60029,20015,50018,900
2024-07-1217,50050,0003,30030,50014,20019,500
2024-07-0517,10051,9002,90031,00014,20020,900
2024-06-2815,20052,3002,90031,20012,30021,100
2024-06-2115,40052,8002,90031,50012,50021,300
2024-06-1413,40057,8002,90035,20010,50022,600
2024-06-0714,50057,7002,90035,10011,60022,600
2024-05-3114,90057,9003,00036,50011,90021,400
2024-05-2414,30057,7003,10035,40011,20022,300
2024-05-179,00058,5003,10032,0005,90026,500
2024-05-1015,20063,2003,10034,90012,10028,300
2024-05-0211,20061,2003,10032,0008,10029,200
2024-04-268,80062,4003,00032,0005,80030,400
2024-04-199,20063,1003,40032,0005,80031,100
2024-04-1210,00064,7003,30034,5006,70030,200
2024-04-059,00072,2003,50038,7005,50033,500
2024-03-2916,50069,40010,00034,6006,50034,800
2024-03-221,100,20064,3001,075,00034,60025,20029,700
2024-03-15860,20070,800845,20040,00015,00030,800
2024-03-08678,30069,500664,10035,30014,20034,200
2024-03-01561,50087,400553,10038,0008,40049,400
2024-02-22236,200109,400227,90038,5008,30070,900
2024-02-16157,10097,600148,30040,9008,80056,700
2024-02-09125,400111,500109,70044,10015,70067,400
2024-02-02102,100115,80085,50043,70016,60072,100
2024-01-2684,900109,20070,90041,00014,00068,200
2024-01-1970,100127,00058,50056,90011,60070,100
2024-01-1246,400135,60040,60061,5005,80074,100

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 Ltd177,7590.70%23,80089189988588852,400
2025-04-04 Barclays Capital Securities Ltd153,9590.61%28,600990996915935130,400
2025-03-12 Barclays Capital Securities Ltd125,3590.50%1,1061,1111,0991,10651,700

TDnet更新情報

報告日strtime銘柄タイトル
2025052015:30ヨロズ 役員体制の変更及び人事異動について
2025050715:30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
2025041015:30ヨロズ 自己株式の取得状況に関するお知らせ
2025031015:30ヨロズ 自己株式の取得状況に関するお知らせ
2025011715:30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)
2025011715:30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
2025011715:30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
2025011716:40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
2024111409:30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
2024111415:00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
2024111115:30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
2024101815:00ヨロズ ランサムウェア被害の発生について
2024072217:30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
2024061715:00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
2024052115:30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
2024032215:00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
2024032215:00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

docIDdocType報告日時企業名提出者報告書
S100VKAR3502025-04-04 16:03株式会社ヨロズ株式会社南青山不動産変更報告書
S100V5G03502025-02-03 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)
S100UKI43502024-10-28 16:03株式会社ヨロズ株式会社南青山不動産変更報告書
S100U7KB3502024-08-14 16:02株式会社ヨロズ株式会社南青山不動産変更報告書
S100T8X63502024-04-15 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)
S100T1XL3502024-03-18 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