| 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 | 1,847 | 1,847 | 1,836 | 1,842 | 2,300 | 22 | 101% | 100% | 34% | ▲▲ | 100% | 99% | 95% | 95% | 103% |
| 20240925 | 1,842 | 1,843 | 1,830 | 1,835 | 2,700 | -7 | 100% | 100% | 117% | ▼ | 98% | 98% | 95% | 95% | 103% |
| 20240926 | 1,848 | 1,848 | 1,819 | 1,819 | 6,000 | -16 | 99% | 98% | 222% | ▼▼ | 100% | 99% | 96% | 94% | 102% |
| 20240927 | 1,812 | 1,830 | 1,800 | 1,815 | 3,400 | -4 | 100% | 100% | 57% | ▼▼▼ | 103% | 100% | 98% | 96% | 102% |
| 20240930 | 1,775 | 1,829 | 1,756 | 1,821 | 4,600 | 6 | 100% | 103% | 135% | ▲ | 100% | 98% | 95% | 97% | 102% |
| 20241001 | 1,821 | 1,830 | 1,813 | 1,817 | 2,100 | -4 | 100% | 100% | 46% | ▼ | 100% | 98% | 96% | 97% | 102% |
| 20241002 | 1,800 | 1,809 | 1,790 | 1,795 | 1,900 | -22 | 99% | 100% | 90% | ▼▼ | 99% | 97% | 95% | 96% | 101% |
| 20241003 | 1,806 | 1,806 | 1,781 | 1,781 | 1,900 | -14 | 99% | 99% | 100% | ▼▼▼ | 100% | 98% | 97% | 97% | 100% |
| 20241004 | 1,776 | 1,793 | 1,773 | 1,779 | 2,000 | -2 | 100% | 100% | 105% | ▼▼▼▼ | 99% | 98% | 97% | 97% | 100% |
| 20241007 | 1,774 | 1,778 | 1,758 | 1,765 | 5,500 | -14 | 99% | 99% | 275% | ▼▼▼▼▼ | 99% | 99% | 98% | 96% | 100% |
| 20241008 | 1,758 | 1,760 | 1,738 | 1,738 | 4,200 | -27 | 98% | 99% | 76% | ▼▼▼▼▼▼ | 101% | 101% | 99% | 94% | 100% |
| 20241009 | 1,731 | 1,755 | 1,731 | 1,745 | 9,200 | 7 | 100% | 101% | 219% | ▲ | 99% | 99% | 99% | 95% | 100% |
| 20241010 | 1,745 | 1,749 | 1,712 | 1,732 | 3,800 | -13 | 99% | 99% | 41% | ▼ | 101% | 100% | 104% | 94% | 100% |
| 20241011 | 1,732 | 1,747 | 1,731 | 1,747 | 4,400 | 15 | 101% | 101% | 116% | ▲ | 100% | 98% | 103% | 95% | 101% |
| 20241015 | 1,740 | 1,741 | 1,722 | 1,741 | 13,500 | -6 | 100% | 100% | 307% | ▼ | 100% | 95% | 103% | 95% | 101% |
| 20241016 | 1,735 | 1,739 | 1,727 | 1,734 | 4,400 | -7 | 100% | 100% | 33% | ▼▼ | 99% | 93% | 103% | 94% | 100% |
| 20241017 | 1,738 | 1,740 | 1,727 | 1,729 | 4,400 | -5 | 100% | 99% | 100% | ▼▼▼ | 98% | 96% | 104% | 94% | 100% |
| 20241018 | 1,725 | 1,730 | 1,695 | 1,697 | 15,100 | -32 | 98% | 98% | 343% | ▼▼▼▼ | 97% | 97% | 105% | 92% | 100% |
| 20241021 | 1,705 | 1,705 | 1,656 | 1,656 | 10,100 | -41 | 98% | 97% | 67% | ▼▼▼▼▼ | 97% | 100% | 108% | 90% | 100% |
| 20241022 | 1,668 | 1,668 | 1,620 | 1,622 | 12,400 | -34 | 98% | 97% | 123% | ▼▼▼▼▼▼ | 99% | 104% | 113% | 88% | 100% |
| 20241023 | 1,628 | 1,628 | 1,611 | 1,614 | 9,700 | -8 | 100% | 99% | 78% | ▼▼▼▼▼▼▼ | 103% | 105% | 117% | 88% | 100% |
| 20241024 | 1,614 | 1,660 | 1,609 | 1,660 | 9,300 | 46 | 103% | 103% | 96% | ▲ | 97% | 103% | 114% | 91% | 103% |
| 20241025 | 1,659 | 1,659 | 1,606 | 1,610 | 9,300 | -50 | 97% | 97% | 100% | ▼ | 102% | 105% | 116% | 88% | 100% |
| 20241028 | 1,637 | 1,669 | 1,623 | 1,666 | 4,600 | 56 | 103% | 102% | 49% | ▲ | 102% | 103% | 114% | 91% | 103% |
| 20241029 | 1,666 | 1,698 | 1,666 | 1,698 | 3,500 | 32 | 102% | 102% | 76% | ▲▲ | 100% | 101% | 111% | 93% | 105% |
| 20241030 | 1,708 | 1,708 | 1,689 | 1,702 | 2,500 | 4 | 100% | 100% | 71% | ▲▲▲ | 101% | 100% | 111% | 95% | 106% |
| 20241031 | 1,698 | 1,715 | 1,696 | 1,714 | 2,900 | 12 | 101% | 101% | 116% | ▲▲▲▲ | 100% | 100% | 111% | 96% | 106% |
| 20241101 | 1,707 | 1,725 | 1,702 | 1,711 | 3,200 | -3 | 100% | 100% | 110% | ▼ | 100% | 105% | 110% | 96% | 106% |
| 20241105 | 1,714 | 1,740 | 1,711 | 1,720 | 3,900 | 9 | 101% | 100% | 122% | ▲ | 98% | 104% | 110% | 97% | 107% |
| 20241106 | 1,720 | 1,720 | 1,689 | 1,689 | 2,500 | -31 | 98% | 98% | 64% | ▼ | 100% | 105% | 112% | 97% | 105% |
| 20241107 | 1,694 | 1,715 | 1,690 | 1,693 | 3,200 | 4 | 100% | 100% | 128% | ▲ | 100% | 103% | 109% | 97% | 105% |
| 20241108 | 1,695 | 1,712 | 1,695 | 1,701 | 8,500 | 8 | 100% | 100% | 266% | ▲▲ | 103% | 101% | 106% | 97% | 106% |
| 20241111 | 1,741 | 1,797 | 1,734 | 1,795 | 16,700 | 94 | 106% | 103% | 196% | ▲▲▲ | 99% | 100% | 103% | 100% | 111% |
| 20241112 | 1,798 | 1,799 | 1,762 | 1,775 | 5,400 | -20 | 99% | 99% | 32% | ▼ | 97% | 100% | 100% | 99% | 110% |
| 20241113 | 1,792 | 1,792 | 1,736 | 1,739 | 4,700 | -36 | 98% | 97% | 87% | ▼▼ | 99% | 105% | 103% | 97% | 108% |
| 20241114 | 1,756 | 1,756 | 1,733 | 1,734 | 4,800 | -5 | 100% | 99% | 102% | ▼▼▼ | 99% | 107% | 102% | 97% | 108% |
| 20241115 | 1,771 | 1,771 | 1,746 | 1,759 | 3,200 | 25 | 101% | 99% | 67% | ▲ | 101% | 107% | 102% | 98% | 109% |
| 20241118 | 1,774 | 1,799 | 1,764 | 1,790 | 5,500 | 31 | 102% | 101% | 172% | ▲▲ | 100% | 103% | 106% | 100% | 111% |
| 20241119 | 1,797 | 1,800 | 1,790 | 1,800 | 5,900 | 10 | 101% | 100% | 107% | ▲▲▲ | 101% | 102% | 106% | 100% | 112% |
| 20241120 | 1,817 | 1,837 | 1,813 | 1,837 | 5,400 | 37 | 102% | 101% | 92% | ▲▲▲▲ | 103% | 101% | 107% | 100% | 114% |
| 20241121 | 1,837 | 1,900 | 1,830 | 1,892 | 11,300 | 55 | 103% | 103% | 209% | ▲▲▲▲▲ | 97% | 95% | 104% | 100% | 118% |
| 20241122 | 1,896 | 1,898 | 1,806 | 1,836 | 9,900 | -56 | 97% | 97% | 88% | ▼ | 98% | 95% | 105% | 97% | 114% |
| 20241125 | 1,885 | 1,885 | 1,839 | 1,842 | 4,300 | 6 | 100% | 98% | 43% | ▲ | 99% | 95% | 106% | 97% | 111% |
| 20241126 | 1,869 | 1,877 | 1,849 | 1,851 | 6,000 | 9 | 100% | 99% | 140% | ▲▲ | 97% | 96% | 107% | 98% | 110% |
| 20241127 | 1,852 | 1,852 | 1,753 | 1,798 | 7,200 | -53 | 97% | 97% | 120% | ▼ | 100% | 99% | 110% | 95% | 106% |
| 20241128 | 1,802 | 1,802 | 1,777 | 1,794 | 1,000 | -4 | 100% | 100% | 14% | ▼▼ | 99% | 100% | 110% | 95% | 106% |
| 20241129 | 1,794 | 1,796 | 1,768 | 1,779 | 2,100 | -15 | 99% | 99% | 210% | ▼▼▼ | 100% | 102% | 112% | 94% | 105% |
| 20241202 | 1,766 | 1,780 | 1,762 | 1,769 | 5,000 | -10 | 99% | 100% | 238% | ▼▼▼▼ | 100% | 101% | 112% | 93% | 105% |
| 20241203 | 1,771 | 1,797 | 1,765 | 1,778 | 4,600 | 9 | 101% | 100% | 92% | ▲ | 99% | 101% | 111% | 94% | 105% |
| 20241204 | 1,778 | 1,782 | 1,759 | 1,766 | 2,900 | -12 | 99% | 99% | 63% | ▼ | 101% | 102% | 112% | 93% | 104% |
| 20241205 | 1,766 | 1,789 | 1,759 | 1,787 | 3,000 | 21 | 101% | 101% | 103% | ▲ | 99% | 100% | 109% | 94% | 105% |
| 20241206 | 1,806 | 1,806 | 1,772 | 1,795 | 5,200 | 8 | 100% | 99% | 173% | ▲▲ | 99% | 100% | 0% | 95% | 104% |
| 20241209 | 1,803 | 1,806 | 1,791 | 1,791 | 3,800 | -4 | 100% | 99% | 73% | ▼ | 100% | 106% | 0% | 95% | 103% |
| 20241210 | 1,791 | 1,805 | 1,771 | 1,791 | 5,300 | 0 | 100% | 100% | 139% | -- | 100% | 106% | 0% | 95% | 103% |
| 20241211 | 1,811 | 1,811 | 1,796 | 1,803 | 1,800 | 12 | 101% | 100% | 34% | ▲ | 100% | 109% | 0% | 95% | 104% |
| 20241212 | 1,814 | 1,820 | 1,804 | 1,806 | 3,200 | 3 | 100% | 100% | 178% | ▲▲ | 100% | 109% | 0% | 95% | 103% |
| 20241213 | 1,808 | 1,830 | 1,802 | 1,802 | 4,500 | -4 | 100% | 100% | 141% | ▼ | 101% | 105% | 0% | 95% | 102% |
| 20241216 | 1,882 | 1,958 | 1,842 | 1,901 | 21,900 | 99 | 105% | 101% | 487% | ▲ | 101% | 103% | 0% | 100% | 108% |
| 20241217 | 1,898 | 1,937 | 1,861 | 1,918 | 10,600 | 17 | 101% | 101% | 48% | ▲▲ | 102% | 0% | 0% | 100% | 109% |
| 20241218 | 1,937 | 1,983 | 1,918 | 1,970 | 10,600 | 52 | 103% | 102% | 100% | ▲▲▲ | 102% | 0% | 0% | 100% | 112% |
| 20241219 | 1,941 | 1,987 | 1,928 | 1,975 | 10,400 | 5 | 100% | 102% | 98% | ▲▲▲▲ | 98% | 0% | 0% | 100% | 112% |
| 20241220 | 1,992 | 1,992 | 1,941 | 1,960 | 8,400 | -15 | 99% | 98% | 81% | ▼ | % | % | % | 99% | 111% |
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 | 0 | 421,400 | 0 | 14,200 | 0 | 407,200 |
| 2024-12-06 | 0 | 420,500 | 0 | 12,800 | 0 | 407,700 |
| 2024-11-29 | 0 | 418,600 | 0 | 13,000 | 0 | 405,600 |
| 2024-11-22 | 0 | 418,700 | 0 | 12,200 | 0 | 406,500 |
| 2024-11-15 | 0 | 419,000 | 0 | 12,400 | 0 | 406,600 |
| 2024-11-08 | 0 | 418,000 | 0 | 11,200 | 0 | 406,800 |
| 2024-11-01 | 0 | 417,200 | 0 | 10,700 | 0 | 406,500 |
| 2024-10-25 | 0 | 421,000 | 0 | 10,900 | 0 | 410,100 |
| 2024-10-18 | 0 | 420,100 | 0 | 12,000 | 0 | 408,100 |
| 2024-10-11 | 0 | 428,600 | 0 | 22,700 | 0 | 405,900 |
| 2024-10-04 | 0 | 429,400 | 0 | 23,300 | 0 | 406,100 |
| 2024-09-27 | 0 | 430,200 | 0 | 23,700 | 0 | 406,500 |
| 2024-09-20 | 0 | 431,200 | 0 | 24,900 | 0 | 406,300 |
| 2024-09-13 | 0 | 372,600 | 0 | 24,200 | 0 | 348,400 |
| 2024-09-06 | 0 | 390,400 | 0 | 24,000 | 0 | 366,400 |
| 2024-08-30 | 0 | 395,600 | 0 | 27,300 | 0 | 368,300 |
| 2024-08-23 | 0 | 401,200 | 0 | 29,500 | 0 | 371,700 |
| 2024-08-16 | 200 | 403,800 | 200 | 31,400 | 0 | 372,400 |
| 2024-08-09 | 0 | 393,900 | 0 | 23,800 | 0 | 370,100 |
| 2024-08-02 | 0 | 389,500 | 0 | 23,200 | 0 | 366,300 |
| 2024-07-26 | 0 | 390,000 | 0 | 25,700 | 0 | 364,300 |
| 2024-07-19 | 0 | 390,200 | 0 | 29,300 | 0 | 360,900 |
| 2024-07-12 | 0 | 392,100 | 0 | 29,100 | 0 | 363,000 |
| 2024-07-05 | 0 | 395,400 | 0 | 30,300 | 0 | 365,100 |
| 2024-06-28 | 0 | 397,700 | 0 | 28,100 | 0 | 369,600 |
| 2024-06-21 | 0 | 398,000 | 0 | 29,600 | 0 | 368,400 |
| 2024-06-14 | 0 | 391,400 | 0 | 23,800 | 0 | 367,600 |
| 2024-06-07 | 0 | 389,600 | 0 | 23,200 | 0 | 366,400 |
| 2024-05-31 | 0 | 387,600 | 0 | 22,900 | 0 | 364,700 |
| 2024-05-24 | 0 | 389,500 | 0 | 23,400 | 0 | 366,100 |
| 2024-05-17 | 0 | 391,400 | 0 | 24,700 | 0 | 366,700 |
| 2024-05-10 | 0 | 389,500 | 0 | 24,200 | 0 | 365,300 |
| 2024-05-02 | 0 | 384,800 | 0 | 24,000 | 0 | 360,800 |
| 2024-04-26 | 0 | 387,800 | 0 | 24,100 | 0 | 363,700 |
| 2024-04-19 | 0 | 392,100 | 0 | 24,800 | 0 | 367,300 |
| 2024-04-12 | 0 | 394,400 | 0 | 25,500 | 0 | 368,900 |
| 2024-04-05 | 0 | 393,700 | 0 | 30,500 | 0 | 363,200 |
| 2024-03-29 | 0 | 396,300 | 0 | 34,100 | 0 | 362,200 |
| 2024-03-22 | 0 | 386,300 | 0 | 31,000 | 0 | 355,300 |
| 2024-03-15 | 0 | 389,800 | 0 | 29,500 | 0 | 360,300 |
| 2024-03-08 | 0 | 394,300 | 0 | 30,300 | 0 | 364,000 |
| 2024-03-01 | 0 | 356,900 | 0 | 22,900 | 0 | 334,000 |
| 2024-02-22 | 0 | 346,300 | 0 | 18,300 | 0 | 328,000 |
| 2024-02-16 | 0 | 347,200 | 0 | 18,200 | 0 | 329,000 |
| 2024-02-09 | 0 | 345,400 | 0 | 21,000 | 0 | 324,400 |
| 2024-02-02 | 0 | 340,700 | 0 | 21,100 | 0 | 319,600 |
| 2024-01-26 | 0 | 339,700 | 0 | 20,100 | 0 | 319,600 |
| 2024-01-19 | 0 | 335,900 | 0 | 16,100 | 0 | 319,800 |
| 2024-01-12 | 0 | 337,400 | 0 | 16,700 | 0 | 320,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 16:00 | ヤギ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 16:00 | ヤギ | 2025年3月期 第2四半期（中間期）決算補足説明資料 |
| 20241108 | 16:00 | ヤギ | 通期連結業績予想及び配当予想並びに中期経営計画2026「Heritage to the future」の数値目標修正に関するお知らせ |
| 20240823 | 16:00 | ヤギ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240802 | 16:00 | ヤギ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240802 | 16:00 | ヤギ | 2025年3月期第1四半期 決算補足説明資料 |
| 20240726 | 16:00 | ヤギ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 16:00 | ヤギ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | ヤギ | 2024年3月期決算補足説明資料 |
| 20240510 | 16:00 | ヤギ | 中期経営計画2026「Heritage to the future」の数値目標修正に関するお知らせ |
| 20240510 | 16:00 | ヤギ | 役員の異動に関するお知らせ |
| 20240305 | 10:00 | ヤギ | 株式の立会外分売終了に関するお知らせ |
| 20240304 | 16:00 | ヤギ | 株式の立会外分売実施に関するお知らせ |
| 20240222 | 16:00 | ヤギ | 配当予想の修正（130周年記念配当）に関するお知らせ |
| 20240222 | 16:00 | ヤギ | 特別利益（投資有価証券売却益）の計上見込みに関するお知らせ |
| 20240222 | 16:00 | ヤギ | 株式の立会外分売に関するお知らせ |
| 20240213 | 16:00 | ヤギ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240213 | 16:00 | ヤギ | 2024年3月期 第3四半期 決算補足説明資料 |
| 20240129 | 16:00 | ヤギ | 組織変更、取締役及び執行役員の異動ならびに人事異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T3SW | 350 | 2024-03-25 15:23 | 株式会社ヤギ | 三井住友ＤＳアセットマネジメント株式会社 | 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 |
|---|---|---|---|
| 7460 | 1 | ホーム | 株式会社ヤギ | 2024-12-22 00:21:13 |
| 7460 | 2 | 2024年12月03日第113期中間報告書（2024年4月1日～2024年9月30日）（659KB） | 2024-12-03 12:31:27 |
| 7460 | 2 | 2024年11月22日「ユナ・イト（UNITO）」プロジェクトを始動、公式サイトが公開されました（536KB） | 2024-11-22 23:31:20 |
| 7460 | 2 | 2024年11月14日半期報告書-第113期(2024/04/01-2025/03/31)（105KB） | 2024-11-14 22:32:04 |
| 7460 | 2 | 2024年11月08日2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結)（210KB） | 2024-11-08 20:31:51 |
| 7460 | 2 | 2024年11月08日2025年3月期 第2四半期（中間期）決算補足説明資料（2,459KB） | 2024-11-08 20:31:50 |
| 7460 | 2 | 2024年08月02日2025年3月期 第1四半期決算短信〔日本基準〕(連結)（202KB） | 2024-08-03 04:29:52 |
| 7460 | 2 | 2024年08月02日2025年3月期第1四半期 決算補足説明資料（3,151KB） | 2024-08-03 04:29:50 |
| 7460 | 2 | 2024年07月03日訂正有価証券報告書-第112期(2023/04/01-2024/03/31)（17KB） | 2024-07-03 21:30:36 |
| 7460 | 2 | 2024年06月28日第112期定時株主総会決議ご通知（134KB） | 2024-06-29 01:32:31 |