| 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 | 64 | 64 | 63 | 63 | 191,400 | 0 | 100% | 98% | 104% | -- | 100% | 100% | 103% | 97% | 102% |
| 20250121 | 64 | 64 | 63 | 64 | 218,200 | 1 | 102% | 100% | 114% | ▲ | 98% | 100% | 103% | 98% | 103% |
| 20250122 | 64 | 64 | 63 | 63 | 185,400 | -1 | 98% | 98% | 85% | ▼ | 98% | 102% | 103% | 97% | 102% |
| 20250123 | 64 | 64 | 63 | 63 | 187,800 | 0 | 100% | 98% | 101% | -- | 102% | 103% | 105% | 97% | 102% |
| 20250124 | 63 | 64 | 63 | 64 | 185,400 | 1 | 102% | 102% | 99% | ▲ | 100% | 100% | 103% | 98% | 103% |
| 20250127 | 64 | 65 | 64 | 64 | 211,100 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 103% | 98% | 103% |
| 20250128 | 64 | 64 | 64 | 64 | 168,500 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 102% | 98% | 103% |
| 20250129 | 65 | 65 | 64 | 65 | 167,100 | 1 | 102% | 100% | 99% | ▲ | 100% | 102% | 103% | 100% | 105% |
| 20250130 | 64 | 65 | 64 | 64 | 167,000 | -1 | 98% | 100% | 100% | ▼ | 100% | 100% | 103% | 98% | 103% |
| 20250131 | 64 | 65 | 64 | 64 | 179,400 | 0 | 100% | 100% | 107% | -- | 100% | 100% | 103% | 98% | 103% |
| 20250203 | 64 | 64 | 63 | 64 | 165,900 | 0 | 100% | 100% | 92% | -- | 102% | 100% | 103% | 98% | 103% |
| 20250204 | 64 | 65 | 64 | 65 | 179,400 | 1 | 102% | 102% | 108% | ▲ | 98% | 98% | 102% | 100% | 105% |
| 20250205 | 65 | 65 | 64 | 64 | 193,800 | -1 | 98% | 98% | 108% | ▼ | 98% | 98% | 102% | 98% | 103% |
| 20250206 | 65 | 65 | 64 | 64 | 173,300 | 0 | 100% | 98% | 89% | -- | 100% | 100% | 103% | 98% | 103% |
| 20250207 | 64 | 64 | 64 | 64 | 225,100 | 0 | 100% | 100% | 130% | -- | 100% | 103% | 103% | 98% | 103% |
| 20250210 | 64 | 65 | 64 | 64 | 176,800 | 0 | 100% | 100% | 79% | -- | 98% | 102% | 102% | 98% | 103% |
| 20250212 | 65 | 65 | 64 | 64 | 155,900 | 0 | 100% | 98% | 88% | -- | 98% | 100% | 102% | 98% | 103% |
| 20250213 | 65 | 65 | 64 | 64 | 155,800 | 0 | 100% | 98% | 100% | -- | 100% | 102% | 103% | 98% | 102% |
| 20250214 | 64 | 65 | 64 | 64 | 168,700 | 0 | 100% | 100% | 108% | -- | 102% | 100% | 102% | 98% | 102% |
| 20250217 | 65 | 66 | 64 | 66 | 258,800 | 2 | 103% | 102% | 153% | ▲ | 98% | 98% | 100% | 100% | 105% |
| 20250218 | 66 | 66 | 65 | 65 | 209,200 | -1 | 98% | 98% | 81% | ▼ | 100% | 100% | 102% | 98% | 103% |
| 20250219 | 65 | 65 | 64 | 65 | 207,200 | 0 | 100% | 100% | 99% | -- | 98% | 100% | 102% | 98% | 103% |
| 20250220 | 65 | 66 | 64 | 64 | 181,300 | -1 | 98% | 98% | 88% | ▼ | 102% | 103% | 103% | 97% | 102% |
| 20250225 | 64 | 65 | 64 | 65 | 143,800 | 1 | 102% | 102% | 79% | ▲ | 100% | 102% | 102% | 98% | 102% |
| 20250226 | 65 | 66 | 65 | 65 | 222,000 | 0 | 100% | 100% | 154% | -- | 100% | 102% | 103% | 98% | 102% |
| 20250227 | 65 | 66 | 65 | 65 | 180,800 | 0 | 100% | 100% | 81% | -- | 100% | 102% | 103% | 98% | 102% |
| 20250228 | 65 | 66 | 65 | 65 | 168,600 | 0 | 100% | 100% | 93% | -- | 102% | 102% | 103% | 98% | 102% |
| 20250303 | 65 | 66 | 65 | 66 | 178,000 | 1 | 102% | 102% | 106% | ▲ | 102% | 100% | 103% | 100% | 103% |
| 20250304 | 65 | 66 | 65 | 66 | 185,000 | 0 | 100% | 102% | 104% | -- | 97% | 98% | 102% | 100% | 103% |
| 20250305 | 66 | 66 | 64 | 64 | 171,200 | -2 | 97% | 97% | 93% | ▼ | 102% | 102% | 103% | 97% | 100% |
| 20250306 | 65 | 66 | 65 | 66 | 157,900 | 2 | 103% | 102% | 92% | ▲ | 97% | 100% | 102% | 100% | 103% |
| 20250307 | 66 | 66 | 64 | 64 | 170,800 | -2 | 97% | 97% | 108% | ▼ | 98% | 100% | 102% | 97% | 100% |
| 20250310 | 66 | 67 | 65 | 65 | 264,700 | 1 | 102% | 98% | 155% | ▲ | 100% | 102% | 103% | 98% | 102% |
| 20250311 | 65 | 66 | 65 | 65 | 169,000 | 0 | 100% | 100% | 64% | -- | 102% | 102% | 103% | 98% | 102% |
| 20250312 | 65 | 66 | 65 | 66 | 151,200 | 1 | 102% | 102% | 89% | ▲ | 100% | 100% | 98% | 100% | 103% |
| 20250313 | 66 | 66 | 64 | 66 | 217,300 | 0 | 100% | 100% | 144% | -- | 100% | 100% | 97% | 100% | 103% |
| 20250314 | 66 | 66 | 65 | 66 | 163,900 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 95% | 100% | 103% |
| 20250317 | 66 | 66 | 65 | 66 | 131,000 | 0 | 100% | 100% | 80% | -- | 98% | 100% | 95% | 100% | 103% |
| 20250318 | 66 | 66 | 65 | 65 | 156,500 | -1 | 98% | 98% | 119% | ▼ | 100% | 100% | 95% | 98% | 102% |
| 20250319 | 66 | 66 | 65 | 66 | 129,100 | 1 | 102% | 100% | 82% | ▲ | 100% | 103% | 91% | 100% | 103% |
| 20250321 | 65 | 66 | 65 | 65 | 159,800 | -1 | 98% | 100% | 124% | ▼ | 102% | 103% | 91% | 98% | 102% |
| 20250324 | 65 | 66 | 65 | 66 | 184,200 | 1 | 102% | 102% | 115% | ▲ | 100% | 98% | 89% | 100% | 103% |
| 20250325 | 66 | 67 | 65 | 66 | 195,100 | 0 | 100% | 100% | 106% | -- | 100% | 97% | 89% | 100% | 103% |
| 20250326 | 66 | 68 | 66 | 66 | 219,500 | 0 | 100% | 100% | 113% | -- | 97% | 91% | 86% | 100% | 103% |
| 20250327 | 69 | 74 | 65 | 67 | 1,270,300 | 1 | 102% | 97% | 579% | ▲ | 100% | 97% | 91% | 100% | 105% |
| 20250328 | 65 | 66 | 65 | 65 | 249,200 | -2 | 97% | 100% | 20% | ▼ | 98% | 97% | 91% | 97% | 102% |
| 20250331 | 65 | 67 | 63 | 64 | 328,300 | -1 | 98% | 98% | 132% | ▼▼ | 97% | 91% | 91% | 96% | 100% |
| 20250401 | 65 | 69 | 60 | 63 | 3,246,600 | -1 | 98% | 97% | 989% | ▼▼▼ | 98% | 91% | 92% | 94% | 100% |
| 20250402 | 64 | 65 | 62 | 63 | 469,500 | 0 | 100% | 98% | 14% | -- | 102% | 92% | 94% | 94% | 100% |
| 20250403 | 62 | 66 | 59 | 63 | 5,211,300 | 0 | 100% | 102% | 1110% | -- | 98% | 97% | 0% | 94% | 100% |
| 20250404 | 60 | 61 | 57 | 59 | 677,200 | -4 | 94% | 98% | 13% | ▼ | 105% | 105% | 0% | 88% | 100% |
| 20250408 | 55 | 64 | 55 | 58 | 4,507,300 | -1 | 98% | 105% | 666% | ▼▼ | 96% | 100% | 0% | 87% | 100% |
| 20250409 | 57 | 57 | 53 | 55 | 635,800 | -3 | 95% | 96% | 14% | ▼▼▼ | 98% | 100% | 0% | 82% | 100% |
| 20250410 | 58 | 59 | 56 | 57 | 533,900 | 2 | 104% | 98% | 84% | ▲ | 104% | 105% | 0% | 85% | 104% |
| 20250411 | 56 | 58 | 56 | 58 | 258,800 | 1 | 102% | 104% | 48% | ▲▲ | 98% | 102% | 0% | 87% | 105% |
| 20250414 | 58 | 58 | 57 | 57 | 311,500 | -1 | 98% | 98% | 120% | ▼ | 98% | 100% | 0% | 85% | 104% |
| 20250415 | 58 | 58 | 57 | 57 | 248,700 | 0 | 100% | 98% | 80% | -- | 102% | 0% | 0% | 85% | 104% |
| 20250416 | 57 | 60 | 55 | 58 | 775,900 | 1 | 102% | 102% | 312% | ▲ | 102% | 0% | 0% | 87% | 105% |
| 20250417 | 58 | 59 | 57 | 59 | 219,200 | 1 | 102% | 102% | 28% | ▲▲ | 100% | 0% | 0% | 88% | 107% |
| 20250418 | 58 | 61 | 56 | 58 | 2,920,400 | -1 | 98% | 100% | 1332% | ▼ | % | % | % | 87% | 105% |
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 | 32,300 | 723,100 | 0 | 472,000 | 32,300 | 251,100 |
| 2025-04-04 | 28,300 | 727,800 | 0 | 475,400 | 28,300 | 252,400 |
| 2025-03-28 | 33,000 | 701,900 | 0 | 505,900 | 33,000 | 196,000 |
| 2025-03-21 | 83,800 | 639,400 | 0 | 460,300 | 83,800 | 179,100 |
| 2025-03-14 | 77,400 | 648,500 | 0 | 466,300 | 77,400 | 182,200 |
| 2025-03-07 | 74,100 | 626,700 | 0 | 458,400 | 74,100 | 168,300 |
| 2025-02-28 | 70,800 | 625,100 | 0 | 459,400 | 70,800 | 165,700 |
| 2025-02-21 | 49,300 | 648,800 | 0 | 459,100 | 49,300 | 189,700 |
| 2025-02-14 | 44,400 | 664,700 | 0 | 449,600 | 44,400 | 215,100 |
| 2025-02-07 | 41,400 | 663,000 | 0 | 454,200 | 41,400 | 208,800 |
| 2025-01-31 | 38,000 | 665,400 | 0 | 450,500 | 38,000 | 214,900 |
| 2025-01-24 | 36,600 | 690,400 | 0 | 455,400 | 36,600 | 235,000 |
| 2025-01-17 | 34,200 | 689,300 | 0 | 456,500 | 34,200 | 232,800 |
| 2025-01-10 | 9,000 | 690,500 | 0 | 456,100 | 9,000 | 234,400 |
| 2024-12-27 | 50,100 | 690,100 | 0 | 455,900 | 50,100 | 234,200 |
| 2024-12-20 | 54,000 | 690,500 | 0 | 455,000 | 54,000 | 235,500 |
| 2024-12-13 | 45,400 | 696,900 | 0 | 455,900 | 45,400 | 241,000 |
| 2024-12-06 | 42,400 | 731,500 | 0 | 457,600 | 42,400 | 273,900 |
| 2024-11-29 | 42,300 | 752,300 | 0 | 459,400 | 42,300 | 292,900 |
| 2024-11-22 | 48,300 | 759,400 | 0 | 473,500 | 48,300 | 285,900 |
| 2024-11-15 | 29,600 | 741,600 | 0 | 457,200 | 29,600 | 284,400 |
| 2024-11-08 | 57,700 | 724,900 | 0 | 452,900 | 57,700 | 272,000 |
| 2024-11-01 | 35,000 | 726,600 | 0 | 449,700 | 35,000 | 276,900 |
| 2024-10-25 | 41,100 | 721,900 | 0 | 447,000 | 41,100 | 274,900 |
| 2024-10-18 | 58,800 | 715,800 | 0 | 444,800 | 58,800 | 271,000 |
| 2024-10-11 | 36,600 | 709,100 | 0 | 444,500 | 36,600 | 264,600 |
| 2024-10-04 | 49,000 | 705,200 | 0 | 444,500 | 49,000 | 260,700 |
| 2024-09-27 | 32,600 | 674,800 | 0 | 443,300 | 32,600 | 231,500 |
| 2024-09-20 | 39,000 | 661,800 | 0 | 443,400 | 39,000 | 218,400 |
| 2024-09-13 | 48,900 | 685,400 | 0 | 443,400 | 48,900 | 242,000 |
| 2024-09-06 | 50,000 | 676,900 | 0 | 443,300 | 50,000 | 233,600 |
| 2024-08-30 | 40,100 | 690,600 | 0 | 443,000 | 40,100 | 247,600 |
| 2024-08-23 | 38,700 | 732,800 | 0 | 443,600 | 38,700 | 289,200 |
| 2024-08-16 | 28,200 | 741,700 | 0 | 444,000 | 28,200 | 297,700 |
| 2024-08-09 | 34,300 | 751,500 | 0 | 444,300 | 34,300 | 307,200 |
| 2024-08-02 | 20,400 | 734,700 | 0 | 482,400 | 20,400 | 252,300 |
| 2024-07-26 | 35,300 | 773,500 | 0 | 524,700 | 35,300 | 248,800 |
| 2024-07-19 | 30,500 | 756,500 | 0 | 521,800 | 30,500 | 234,700 |
| 2024-07-12 | 39,700 | 800,000 | 0 | 542,000 | 39,700 | 258,000 |
| 2024-07-05 | 22,500 | 806,000 | 0 | 540,600 | 22,500 | 265,400 |
| 2024-06-28 | 36,600 | 813,700 | 0 | 541,200 | 36,600 | 272,500 |
| 2024-06-21 | 30,300 | 812,500 | 0 | 536,100 | 30,300 | 276,400 |
| 2024-06-14 | 23,200 | 799,200 | 0 | 536,300 | 23,200 | 262,900 |
| 2024-06-07 | 41,800 | 836,700 | 0 | 567,400 | 41,800 | 269,300 |
| 2024-05-31 | 11,600 | 836,900 | 0 | 567,200 | 11,600 | 269,700 |
| 2024-05-24 | 25,100 | 814,700 | 0 | 568,700 | 25,100 | 246,000 |
| 2024-05-17 | 13,700 | 865,300 | 0 | 628,000 | 13,700 | 237,300 |
| 2024-05-10 | 25,900 | 790,400 | 0 | 547,600 | 25,900 | 242,800 |
| 2024-05-02 | 18,300 | 798,900 | 0 | 542,200 | 18,300 | 256,700 |
| 2024-04-26 | 6,800 | 770,200 | 0 | 494,000 | 6,800 | 276,200 |
| 2024-04-19 | 10,600 | 729,600 | 0 | 496,500 | 10,600 | 233,100 |
| 2024-04-12 | 7,900 | 726,200 | 0 | 491,400 | 7,900 | 234,800 |
| 2024-04-05 | 5,500 | 714,100 | 0 | 464,500 | 5,500 | 249,600 |
| 2024-03-29 | 26,000 | 677,300 | 0 | 451,000 | 26,000 | 226,300 |
| 2024-03-22 | 39,000 | 735,700 | 0 | 460,100 | 39,000 | 275,600 |
| 2024-03-15 | 35,400 | 685,300 | 0 | 439,200 | 35,400 | 246,100 |
| 2024-03-08 | 42,500 | 636,000 | 0 | 412,100 | 42,500 | 223,900 |
| 2024-03-01 | 36,200 | 643,000 | 0 | 442,000 | 36,200 | 201,000 |
| 2024-02-22 | 19,800 | 663,000 | 0 | 449,400 | 19,800 | 213,600 |
| 2024-02-16 | 24,500 | 619,200 | 0 | 413,600 | 24,500 | 205,600 |
| 2024-02-09 | 22,000 | 630,600 | 0 | 417,800 | 22,000 | 212,800 |
| 2024-02-02 | 27,900 | 626,500 | 0 | 418,000 | 27,900 | 208,500 |
| 2024-01-26 | 35,700 | 658,400 | 0 | 437,300 | 35,700 | 221,100 |
| 2024-01-19 | 35,300 | 637,700 | 0 | 418,700 | 35,300 | 219,000 |
| 2024-01-12 | 25,600 | 631,400 | 0 | 408,800 | 25,600 | 222,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250326 | 18:30 | ヤマノＨＤ | 株式会社薬師スタジオの株式取得（子会社化）に関するお知らせ |
| 20250326 | 18:30 | ヤマノＨＤ | 株式会社薬師スタジオ 株式取得に関する補足資料 |
| 20241202 | 15:30 | ヤマノＨＤ | 非上場の親会社等の決算に関するお知らせ |
| 20241125 | 15:30 | ヤマノＨＤ | 2025年3月期 第2四半期 決算説明資料 |
| 20241017 | 15:15 | ヤマノＨＤ | 資金の借入に関するお知らせ |
| 20240814 | 15:00 | ヤマノＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | ヤマノＨＤ | 中期経営計画の公表を踏まえた決算短信におけるEBITDAの公表に関するお知らせ |
| 20240814 | 15:00 | ヤマノＨＤ | 2025年3月期 第１四半期 決算説明資料 |
| 20240628 | 15:00 | ヤマノＨＤ | 支配株主等に関する事項について |
| 20240328 | 15:00 | ヤマノＨＤ | 連結子会社からの配当金受領に関するお知らせ |
| 20240315 | 15:00 | ヤマノＨＤ | 通期業績予想の修正及び期末配当予想の修正（無配） 並びに役員報酬の一部自主返納に関するお知らせ |
| 20240214 | 15:00 | ヤマノＨＤ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7571 | 1 | 株式会社ヤマノホールディングス | 2025-04-19 05:26:03 |
| 7571 | 2 | 2025年3月期 第3四半期 決算説明 | 2025-02-21 23:31:06 |
| 7571 | 2 | 支配株主等に関する事項について(72.3KB) | 2024-07-30 11:32:37 |
| 7571 | 2 | IRお問い合わせ｜株式会社ヤマノホールディングス | 2024-07-30 11:32:24 |
| 7571 | 2 | 免責事項｜株式会社ヤマノホールディングス | 2024-07-30 11:32:22 |
| 7571 | 2 | 電子公告｜株式会社ヤマノホールディングス | 2024-07-30 11:32:21 |
| 7571 | 2 | IRカレンダー｜株式会社ヤマノホールディングス | 2024-07-30 11:32:19 |
| 7571 | 2 | よくあるご質問｜株式会社ヤマノホールディングス | 2024-07-30 11:32:17 |
| 7571 | 2 | 財務・業績｜株式会社ヤマノホールディングス | 2024-07-30 11:32:15 |
| 7571 | 2 | 財務・業績｜株式会社ヤマノホールディングス | 2024-07-30 11:32:13 |