| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,000 | 1,048 | 995 | 1,030 | 192,800 | -70 | 94% | 103% | 768% | ▼▼ | 101% | 101% | 102% | 83% | 100% |
| 20250121 | 1,038 | 1,051 | 1,029 | 1,044 | 48,000 | 14 | 101% | 101% | 25% | ▲ | 99% | 100% | 100% | 84% | 101% |
| 20250122 | 1,054 | 1,062 | 1,043 | 1,046 | 27,400 | 2 | 100% | 99% | 57% | ▲▲ | 100% | 100% | 101% | 84% | 102% |
| 20250123 | 1,045 | 1,047 | 1,032 | 1,045 | 26,800 | -1 | 100% | 100% | 98% | ▼ | 100% | 101% | 102% | 84% | 101% |
| 20250124 | 1,036 | 1,050 | 1,036 | 1,041 | 29,600 | -4 | 100% | 100% | 110% | ▼▼ | 101% | 100% | 102% | 84% | 101% |
| 20250127 | 1,041 | 1,053 | 1,040 | 1,050 | 23,800 | 9 | 101% | 101% | 80% | ▲ | 100% | 98% | 101% | 85% | 102% |
| 20250128 | 1,050 | 1,056 | 1,041 | 1,047 | 21,300 | -3 | 100% | 100% | 89% | ▼ | 99% | 97% | 101% | 84% | 102% |
| 20250129 | 1,047 | 1,049 | 1,038 | 1,038 | 23,900 | -9 | 99% | 99% | 112% | ▼▼ | 101% | 98% | 102% | 84% | 101% |
| 20250130 | 1,038 | 1,045 | 1,035 | 1,044 | 27,600 | 6 | 101% | 101% | 115% | ▲ | 99% | 99% | 104% | 84% | 101% |
| 20250131 | 1,038 | 1,041 | 1,026 | 1,028 | 43,600 | -16 | 98% | 99% | 158% | ▼ | 98% | 101% | 107% | 85% | 100% |
| 20250203 | 1,023 | 1,024 | 1,005 | 1,005 | 78,700 | -23 | 98% | 98% | 181% | ▼▼ | 99% | 101% | 109% | 85% | 100% |
| 20250204 | 1,022 | 1,029 | 1,011 | 1,016 | 40,400 | 11 | 101% | 99% | 51% | ▲ | 100% | 101% | 110% | 87% | 101% |
| 20250205 | 1,019 | 1,035 | 1,019 | 1,022 | 27,200 | 6 | 101% | 100% | 67% | ▲▲ | 99% | 101% | 108% | 89% | 102% |
| 20250206 | 1,034 | 1,034 | 1,019 | 1,024 | 26,500 | 2 | 100% | 99% | 97% | ▲▲▲ | 101% | 102% | 109% | 91% | 102% |
| 20250207 | 1,025 | 1,048 | 1,025 | 1,036 | 27,100 | 12 | 101% | 101% | 102% | ▲▲▲▲ | 99% | 101% | 108% | 93% | 103% |
| 20250210 | 1,036 | 1,040 | 1,025 | 1,025 | 31,700 | -11 | 99% | 99% | 117% | ▼ | 99% | 102% | 108% | 92% | 102% |
| 20250212 | 1,033 | 1,038 | 1,022 | 1,023 | 23,700 | -2 | 100% | 99% | 75% | ▼▼ | 102% | 103% | 108% | 91% | 102% |
| 20250213 | 1,030 | 1,052 | 1,030 | 1,048 | 48,200 | 25 | 102% | 102% | 203% | ▲ | 99% | 98% | 107% | 94% | 104% |
| 20250214 | 1,044 | 1,052 | 1,038 | 1,038 | 42,400 | -10 | 99% | 99% | 88% | ▼ | 101% | 97% | 107% | 94% | 103% |
| 20250217 | 1,040 | 1,054 | 1,028 | 1,047 | 67,800 | 9 | 101% | 101% | 160% | ▲ | 101% | 97% | 107% | 100% | 104% |
| 20250218 | 1,047 | 1,059 | 1,047 | 1,058 | 32,400 | 11 | 101% | 101% | 48% | ▲▲ | 97% | 98% | 106% | 100% | 105% |
| 20250219 | 1,048 | 1,048 | 1,018 | 1,018 | 89,500 | -40 | 96% | 97% | 276% | ▼ | 99% | 101% | 109% | 96% | 101% |
| 20250220 | 1,018 | 1,018 | 1,006 | 1,006 | 70,900 | -12 | 99% | 99% | 79% | ▼▼ | 101% | 108% | 110% | 95% | 100% |
| 20250225 | 1,005 | 1,023 | 1,004 | 1,012 | 84,000 | 6 | 101% | 101% | 118% | ▲ | 100% | 108% | 109% | 96% | 101% |
| 20250226 | 1,012 | 1,021 | 1,009 | 1,016 | 95,200 | 4 | 100% | 100% | 113% | ▲▲ | 101% | 109% | 108% | 96% | 101% |
| 20250227 | 1,017 | 1,037 | 1,017 | 1,032 | 202,200 | 16 | 102% | 101% | 212% | ▲▲▲ | 99% | 108% | 107% | 98% | 103% |
| 20250228 | 1,030 | 1,035 | 1,018 | 1,018 | 171,400 | -14 | 99% | 99% | 85% | ▼ | 104% | 107% | 106% | 96% | 101% |
| 20250303 | 1,040 | 1,083 | 1,040 | 1,083 | 147,400 | 65 | 106% | 104% | 86% | ▲ | 102% | 103% | 102% | 100% | 108% |
| 20250304 | 1,071 | 1,103 | 1,057 | 1,097 | 73,800 | 14 | 101% | 102% | 50% | ▲▲ | 100% | 100% | 98% | 100% | 109% |
| 20250305 | 1,110 | 1,154 | 1,101 | 1,107 | 68,500 | 10 | 101% | 100% | 93% | ▲▲▲ | 100% | 99% | 96% | 100% | 110% |
| 20250306 | 1,116 | 1,138 | 1,116 | 1,116 | 89,300 | 9 | 101% | 100% | 130% | ▲▲▲▲ | 99% | 99% | 95% | 100% | 111% |
| 20250307 | 1,116 | 1,116 | 1,095 | 1,104 | 129,700 | -12 | 99% | 99% | 145% | ▼ | 99% | 99% | 95% | 99% | 110% |
| 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% | 91% | 96% | 106% |
| 20250324 | 1,074 | 1,083 | 1,049 | 1,049 | 140,600 | -21 | 98% | 98% | 157% | ▼▼ | 99% | 97% | 93% | 94% | 104% |
| 20250325 | 1,058 | 1,064 | 1,040 | 1,046 | 79,500 | -3 | 100% | 99% | 57% | ▼▼▼ | 100% | 95% | 93% | 94% | 103% |
| 20250326 | 1,058 | 1,065 | 1,040 | 1,057 | 104,800 | 11 | 101% | 100% | 132% | ▲ | 99% | 98% | 94% | 95% | 104% |
| 20250327 | 1,045 | 1,050 | 1,023 | 1,035 | 364,000 | -22 | 98% | 99% | 347% | ▼ | 101% | 102% | 97% | 93% | 102% |
| 20250328 | 1,009 | 1,024 | 1,004 | 1,021 | 295,600 | -14 | 99% | 101% | 81% | ▼▼ | 100% | 99% | 97% | 91% | 100% |
| 20250331 | 1,009 | 1,038 | 1,007 | 1,010 | 59,700 | -11 | 99% | 100% | 20% | ▼▼▼ | 99% | 91% | 96% | 91% | 100% |
| 20250401 | 1,024 | 1,034 | 1,009 | 1,009 | 43,400 | -1 | 100% | 99% | 73% | ▼▼▼▼ | 102% | 89% | 97% | 90% | 100% |
| 20250402 | 1,009 | 1,036 | 988 | 1,029 | 104,400 | 20 | 102% | 102% | 241% | ▲ | 100% | 91% | 98% | 92% | 102% |
| 20250403 | 999 | 1,014 | 987 | 1,001 | 95,500 | -28 | 97% | 100% | 91% | ▼ | 94% | 92% | 0% | 90% | 100% |
| 20250404 | 990 | 996 | 915 | 935 | 130,400 | -66 | 93% | 94% | 137% | ▼▼ | 102% | 104% | 0% | 85% | 100% |
| 20250408 | 878 | 930 | 878 | 899 | 59,200 | -36 | 96% | 102% | 45% | ▼▼▼ | 96% | 104% | 0% | 81% | 100% |
| 20250409 | 884 | 884 | 839 | 853 | 77,500 | -46 | 95% | 96% | 131% | ▼▼▼▼ | 97% | 97% | 0% | 77% | 100% |
| 20250410 | 943 | 943 | 898 | 912 | 47,000 | 59 | 107% | 97% | 61% | ▲ | 101% | 104% | 0% | 82% | 107% |
| 20250411 | 897 | 913 | 862 | 908 | 49,600 | -4 | 100% | 101% | 106% | ▼ | 100% | 107% | 0% | 82% | 106% |
| 20250414 | 916 | 921 | 905 | 913 | 32,800 | 5 | 101% | 100% | 66% | ▲ | 100% | 106% | 0% | 83% | 107% |
| 20250415 | 920 | 931 | 918 | 918 | 27,500 | 5 | 101% | 100% | 84% | ▲▲ | 99% | 0% | 0% | 83% | 108% |
| 20250416 | 923 | 942 | 913 | 917 | 32,000 | -1 | 100% | 99% | 116% | ▼ | 102% | 0% | 0% | 84% | 108% |
| 20250417 | 917 | 936 | 917 | 935 | 34,900 | 18 | 102% | 102% | 109% | ▲ | 104% | 0% | 0% | 86% | 110% |
| 20250418 | 943 | 985 | 942 | 979 | 39,600 | 44 | 105% | 104% | 113% | ▲▲ | % | % | % | 91% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-04 | 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 |
|---|---|---|---|
| 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 | 2025-04-19 05:22:59 |
| 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 |