| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 66 | 66 | 65 | 65 | 202,200 | -1 | 98% | 98% | 130% | ▼▼ | 103% | 102% | 95% | 96% | 100% |
| 20240726 | 65 | 67 | 65 | 67 | 186,600 | 2 | 103% | 103% | 92% | ▲ | 99% | 97% | 93% | 99% | 103% |
| 20240729 | 67 | 67 | 65 | 66 | 245,200 | -1 | 99% | 99% | 131% | ▼ | 99% | 94% | 94% | 97% | 102% |
| 20240730 | 67 | 67 | 65 | 66 | 198,500 | 0 | 100% | 99% | 81% | -- | 100% | 85% | 95% | 97% | 102% |
| 20240731 | 66 | 67 | 65 | 66 | 163,200 | 0 | 100% | 100% | 82% | -- | 98% | 88% | 95% | 97% | 102% |
| 20240801 | 66 | 67 | 65 | 65 | 241,800 | -1 | 98% | 98% | 148% | ▼ | 97% | 89% | 97% | 96% | 100% |
| 20240802 | 65 | 65 | 63 | 63 | 328,200 | -2 | 97% | 97% | 136% | ▼▼ | 83% | 94% | 100% | 93% | 100% |
| 20240805 | 63 | 63 | 49 | 52 | 401,800 | -11 | 83% | 83% | 122% | ▼▼▼ | 108% | 115% | 121% | 76% | 100% |
| 20240806 | 52 | 60 | 52 | 56 | 289,300 | 4 | 108% | 108% | 72% | ▲ | 102% | 107% | 111% | 82% | 108% |
| 20240807 | 57 | 60 | 56 | 58 | 292,500 | 2 | 104% | 102% | 101% | ▲▲ | 98% | 105% | 109% | 85% | 112% |
| 20240808 | 58 | 59 | 57 | 57 | 180,200 | -1 | 98% | 98% | 62% | ▼ | 102% | 105% | 109% | 84% | 110% |
| 20240809 | 58 | 59 | 58 | 59 | 188,100 | 2 | 104% | 102% | 104% | ▲ | 102% | 103% | 107% | 87% | 113% |
| 20240813 | 59 | 60 | 59 | 60 | 174,100 | 1 | 102% | 102% | 93% | ▲▲ | 103% | 103% | 107% | 88% | 115% |
| 20240814 | 59 | 61 | 59 | 61 | 172,900 | 1 | 102% | 103% | 99% | ▲▲▲ | 102% | 103% | 105% | 91% | 117% |
| 20240815 | 60 | 61 | 60 | 61 | 91,700 | 0 | 100% | 102% | 53% | -- | 98% | 102% | 103% | 91% | 117% |
| 20240816 | 61 | 62 | 60 | 60 | 129,200 | -1 | 98% | 98% | 141% | ▼ | 100% | 102% | 103% | 90% | 115% |
| 20240819 | 61 | 61 | 60 | 61 | 132,700 | 1 | 102% | 100% | 103% | ▲ | 102% | 103% | 105% | 91% | 117% |
| 20240820 | 60 | 62 | 60 | 61 | 120,700 | 0 | 100% | 102% | 91% | -- | 100% | 102% | 100% | 91% | 117% |
| 20240821 | 62 | 62 | 60 | 62 | 121,500 | 1 | 102% | 100% | 101% | ▲ | 102% | 103% | 102% | 93% | 119% |
| 20240822 | 61 | 62 | 61 | 62 | 100,100 | 0 | 100% | 102% | 82% | -- | 98% | 100% | 100% | 93% | 119% |
| 20240823 | 62 | 62 | 61 | 61 | 112,700 | -1 | 98% | 98% | 113% | ▼ | 100% | 100% | 100% | 91% | 117% |
| 20240826 | 62 | 63 | 61 | 62 | 174,300 | 1 | 102% | 100% | 155% | ▲ | 100% | 100% | 98% | 94% | 119% |
| 20240827 | 63 | 64 | 62 | 63 | 152,600 | 1 | 102% | 100% | 88% | ▲▲ | 98% | 100% | 98% | 95% | 121% |
| 20240828 | 63 | 64 | 62 | 62 | 94,500 | -1 | 98% | 98% | 62% | ▼ | 98% | 100% | 98% | 94% | 119% |
| 20240829 | 63 | 63 | 62 | 62 | 132,300 | 0 | 100% | 98% | 140% | -- | 98% | 97% | 98% | 95% | 119% |
| 20240830 | 63 | 64 | 62 | 62 | 143,800 | 0 | 100% | 98% | 109% | -- | 100% | 98% | 98% | 98% | 119% |
| 20240902 | 63 | 63 | 62 | 63 | 137,000 | 1 | 102% | 100% | 95% | ▲ | 100% | 98% | 98% | 100% | 121% |
| 20240903 | 63 | 63 | 62 | 63 | 144,100 | 0 | 100% | 100% | 105% | -- | 98% | 100% | 100% | 100% | 113% |
| 20240904 | 62 | 63 | 61 | 61 | 195,100 | -2 | 97% | 98% | 135% | ▼ | 100% | 102% | 102% | 97% | 107% |
| 20240905 | 61 | 62 | 61 | 61 | 135,900 | 0 | 100% | 100% | 70% | -- | 102% | 102% | 102% | 97% | 107% |
| 20240906 | 61 | 62 | 61 | 62 | 164,200 | 1 | 102% | 102% | 121% | ▲ | 100% | 102% | 102% | 98% | 105% |
| 20240909 | 61 | 62 | 60 | 61 | 161,600 | -1 | 98% | 100% | 98% | ▼ | 100% | 98% | 100% | 97% | 102% |
| 20240910 | 62 | 62 | 61 | 62 | 138,300 | 1 | 102% | 100% | 86% | ▲ | 100% | 100% | 102% | 98% | 103% |
| 20240911 | 61 | 62 | 61 | 61 | 139,600 | -1 | 98% | 100% | 101% | ▼ | 100% | 98% | 100% | 97% | 102% |
| 20240912 | 62 | 62 | 60 | 62 | 148,500 | 1 | 102% | 100% | 106% | ▲ | 98% | 100% | 100% | 98% | 103% |
| 20240913 | 62 | 62 | 61 | 61 | 120,400 | -1 | 98% | 98% | 81% | ▼ | 98% | 100% | 100% | 97% | 100% |
| 20240917 | 62 | 62 | 60 | 61 | 138,500 | 0 | 100% | 98% | 115% | -- | 98% | 100% | 100% | 97% | 100% |
| 20240918 | 62 | 62 | 60 | 61 | 132,900 | 0 | 100% | 98% | 96% | -- | 100% | 103% | 103% | 97% | 100% |
| 20240919 | 60 | 62 | 60 | 60 | 142,700 | -1 | 98% | 100% | 107% | ▼ | 102% | 100% | 102% | 95% | 100% |
| 20240920 | 61 | 62 | 61 | 62 | 115,400 | 2 | 103% | 102% | 81% | ▲ | 100% | 98% | 100% | 98% | 103% |
| 20240924 | 62 | 62 | 61 | 62 | 136,000 | 0 | 100% | 100% | 118% | -- | 100% | 98% | 100% | 98% | 103% |
| 20240925 | 62 | 62 | 61 | 62 | 101,000 | 0 | 100% | 100% | 74% | -- | 98% | 98% | 100% | 98% | 103% |
| 20240926 | 62 | 63 | 61 | 61 | 105,100 | -1 | 98% | 98% | 104% | ▼ | 98% | 100% | 100% | 97% | 102% |
| 20240927 | 62 | 62 | 61 | 61 | 97,200 | 0 | 100% | 98% | 92% | -- | 100% | 102% | 100% | 97% | 102% |
| 20240930 | 61 | 62 | 60 | 61 | 130,300 | 0 | 100% | 100% | 134% | -- | 98% | 100% | 98% | 97% | 102% |
| 20241001 | 62 | 63 | 61 | 61 | 192,100 | 0 | 100% | 98% | 147% | -- | 100% | 102% | 100% | 97% | 102% |
| 20241002 | 61 | 62 | 61 | 61 | 187,600 | 0 | 100% | 100% | 98% | -- | 100% | 100% | 98% | 97% | 102% |
| 20241003 | 62 | 63 | 61 | 62 | 185,600 | 1 | 102% | 100% | 99% | ▲ | 100% | 100% | 98% | 100% | 103% |
| 20241004 | 62 | 63 | 61 | 62 | 216,200 | 0 | 100% | 100% | 116% | -- | 98% | 98% | 97% | 100% | 103% |
| 20241007 | 63 | 63 | 62 | 62 | 166,300 | 0 | 100% | 98% | 77% | -- | 102% | 102% | 0% | 100% | 103% |
| 20241008 | 61 | 62 | 61 | 62 | 169,600 | 0 | 100% | 102% | 102% | -- | 100% | 98% | 0% | 100% | 103% |
| 20241009 | 62 | 62 | 61 | 62 | 133,900 | 0 | 100% | 100% | 79% | -- | 100% | 98% | 0% | 100% | 103% |
| 20241010 | 62 | 62 | 62 | 62 | 151,900 | 0 | 100% | 100% | 113% | -- | 100% | 98% | 0% | 100% | 103% |
| 20241011 | 62 | 62 | 61 | 62 | 129,300 | 0 | 100% | 100% | 85% | -- | 98% | 97% | 0% | 100% | 103% |
| 20241015 | 62 | 62 | 61 | 61 | 234,800 | -1 | 98% | 98% | 182% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241016 | 61 | 61 | 60 | 61 | 153,200 | 0 | 100% | 100% | 65% | -- | 100% | 100% | 0% | 98% | 102% |
| 20241017 | 61 | 61 | 60 | 61 | 164,100 | 0 | 100% | 100% | 107% | -- | 97% | 0% | 0% | 98% | 102% |
| 20241018 | 62 | 62 | 60 | 60 | 160,800 | -1 | 98% | 97% | 98% | ▼ | 98% | 0% | 0% | 97% | 100% |
| 20241021 | 61 | 61 | 60 | 60 | 158,100 | 0 | 100% | 98% | 98% | -- | 100% | 0% | 0% | 97% | 100% |
| 20241022 | 61 | 61 | 60 | 61 | 184,500 | 1 | 102% | 100% | 117% | ▲ | % | % | % | 98% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 02:25:10 |
| 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 |
| 7571 | 2 | 財務・業績｜株式会社ヤマノホールディングス | 2024-07-30 11:32:12 |