| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,250 | 2,255 | 2,201 | 2,201 | 1,400 | -99 | 96% | 98% | 156% | ▼ | 100% | 104% | 102% | 96% | 103% |
| 20250311 | 2,251 | 2,300 | 2,250 | 2,250 | 1,200 | 49 | 102% | 100% | 86% | ▲ | 100% | 104% | 102% | 98% | 105% |
| 20250312 | 2,250 | 2,250 | 2,250 | 2,250 | 100 | 0 | 100% | 100% | 8% | -- | 101% | 104% | 0% | 98% | 105% |
| 20250313 | 2,251 | 2,280 | 2,251 | 2,280 | 500 | 30 | 101% | 101% | 500% | ▲ | 100% | 106% | 0% | 99% | 107% |
| 20250314 | 2,300 | 2,310 | 2,300 | 2,310 | 200 | 30 | 101% | 100% | 40% | ▲▲ | 100% | 104% | 0% | 100% | 105% |
| 20250318 | 2,339 | 2,350 | 2,335 | 2,335 | 600 | 25 | 101% | 100% | 300% | ▲▲▲ | 100% | 104% | 106% | 100% | 106% |
| 20250319 | 2,335 | 2,335 | 2,334 | 2,334 | 700 | -1 | 100% | 100% | 117% | ▼ | 100% | 101% | 109% | 100% | 106% |
| 20250401 | 2,275 | 2,275 | 2,275 | 2,275 | 100 | -59 | 97% | 100% | 14% | ▼▼ | 99% | 93% | 96% | 97% | 103% |
| 20250402 | 2,475 | 2,480 | 2,249 | 2,441 | 2,700 | 166 | 107% | 99% | 2700% | ▲ | 100% | 97% | 97% | 100% | 111% |
| 20250403 | 2,420 | 2,420 | 2,385 | 2,420 | 700 | -21 | 99% | 100% | 26% | ▼ | 100% | 106% | 103% | 99% | 110% |
| 20250404 | 2,295 | 2,393 | 2,295 | 2,296 | 800 | -124 | 95% | 100% | 114% | ▼▼ | 100% | 105% | 102% | 94% | 104% |
| 20250408 | 2,300 | 2,300 | 2,300 | 2,300 | 300 | 4 | 100% | 100% | 38% | ▲ | 100% | 108% | 102% | 94% | 105% |
| 20250411 | 2,302 | 2,302 | 2,302 | 2,302 | 300 | 2 | 100% | 100% | 100% | ▲▲ | 100% | 106% | 99% | 94% | 105% |
| 20250414 | 2,352 | 2,352 | 2,352 | 2,352 | 100 | 50 | 102% | 100% | 33% | ▲▲▲ | 102% | 105% | 99% | 96% | 107% |
| 20250415 | 2,375 | 2,426 | 2,375 | 2,426 | 300 | 74 | 103% | 102% | 300% | ▲▲▲▲ | 100% | 99% | 98% | 99% | 110% |
| 20250416 | 2,401 | 2,401 | 2,401 | 2,401 | 100 | -25 | 99% | 100% | 33% | ▼ | 100% | 95% | 94% | 98% | 109% |
| 20250417 | 2,485 | 2,485 | 2,485 | 2,485 | 200 | 84 | 103% | 100% | 200% | ▲ | 100% | 95% | 96% | 100% | 113% |
| 20250418 | 2,485 | 2,485 | 2,485 | 2,485 | 700 | 0 | 100% | 100% | 350% | -- | 95% | 95% | 100% | 100% | 113% |
| 20250422 | 2,485 | 2,620 | 2,370 | 2,370 | 3,700 | -115 | 95% | 95% | 529% | ▼ | 100% | 100% | 102% | 95% | 108% |
| 20250423 | 2,347 | 2,365 | 2,347 | 2,351 | 400 | -19 | 99% | 100% | 11% | ▼▼ | 100% | 99% | 102% | 95% | 107% |
| 20250424 | 2,351 | 2,351 | 2,351 | 2,351 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 99% | 102% | 95% | 104% |
| 20250430 | 2,365 | 2,365 | 2,355 | 2,355 | 400 | 4 | 100% | 100% | 400% | ▲ | 100% | 100% | 108% | 95% | 105% |
| 20250501 | 2,355 | 2,355 | 2,355 | 2,355 | 100 | 0 | 100% | 100% | 25% | -- | 99% | 101% | 106% | 95% | 104% |
| 20250502 | 2,355 | 2,355 | 2,336 | 2,336 | 600 | -19 | 99% | 99% | 600% | ▼ | 100% | 107% | 110% | 94% | 103% |
| 20250507 | 2,314 | 2,315 | 2,314 | 2,315 | 200 | -21 | 99% | 100% | 33% | ▼▼ | 100% | 106% | 115% | 93% | 102% |
| 20250515 | 2,345 | 2,345 | 2,345 | 2,345 | 100 | 30 | 101% | 100% | 50% | ▲ | 100% | 102% | 115% | 94% | 103% |
| 20250516 | 2,345 | 2,346 | 2,343 | 2,346 | 300 | 1 | 100% | 100% | 300% | ▲▲ | 99% | 100% | 112% | 94% | 103% |
| 20250519 | 2,400 | 2,400 | 2,382 | 2,382 | 200 | 36 | 102% | 99% | 67% | ▲▲▲ | 102% | 105% | 111% | 96% | 104% |
| 20250520 | 2,432 | 2,479 | 2,432 | 2,479 | 700 | 97 | 104% | 102% | 350% | ▲▲▲▲ | 99% | 105% | 0% | 100% | 108% |
| 20250521 | 2,429 | 2,429 | 2,379 | 2,399 | 700 | -80 | 97% | 99% | 100% | ▼ | 100% | 104% | 0% | 97% | 104% |
| 20250523 | 2,399 | 2,399 | 2,399 | 2,399 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 104% | 0% | 97% | 104% |
| 20250526 | 2,405 | 2,405 | 2,405 | 2,405 | 100 | 6 | 100% | 100% | 100% | ▲ | 103% | 103% | 0% | 97% | 104% |
| 20250528 | 2,480 | 2,548 | 2,480 | 2,548 | 1,600 | 143 | 106% | 103% | 1600% | ▲▲ | 100% | 104% | 0% | 100% | 110% |
| 20250529 | 2,480 | 2,480 | 2,480 | 2,480 | 200 | -68 | 97% | 100% | 13% | ▼ | 100% | 108% | 0% | 97% | 107% |
| 20250530 | 2,500 | 2,500 | 2,500 | 2,500 | 200 | 20 | 101% | 100% | 100% | ▲ | 100% | 107% | 0% | 98% | 108% |
| 20250602 | 2,504 | 2,504 | 2,504 | 2,504 | 400 | 4 | 100% | 100% | 200% | ▲▲ | 100% | 0% | 0% | 98% | 108% |
| 20250603 | 2,548 | 2,548 | 2,548 | 2,548 | 200 | 44 | 102% | 100% | 50% | ▲▲▲ | 101% | 0% | 0% | 100% | 110% |
| 20250604 | 2,548 | 2,579 | 2,548 | 2,579 | 500 | 31 | 101% | 101% | 250% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 111% |
| 20250606 | 2,690 | 2,690 | 2,689 | 2,689 | 1,300 | 110 | 104% | 100% | 260% | ▲▲▲▲▲ | % | % | % | 100% | 116% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 1,800 | 0 | 1,800 | 0 | 0 |
| 2025-05-23 | 0 | 1,700 | 0 | 1,700 | 0 | 0 |
| 2025-05-16 | 0 | 1,900 | 0 | 1,900 | 0 | 0 |
| 2025-05-09 | 0 | 1,900 | 0 | 1,900 | 0 | 0 |
| 2025-05-02 | 0 | 2,000 | 0 | 1,900 | 0 | 100 |
| 2025-04-25 | 0 | 2,200 | 0 | 2,200 | 0 | 0 |
| 2025-04-18 | 0 | 1,900 | 0 | 1,700 | 0 | 200 |
| 2025-04-11 | 0 | 1,900 | 0 | 1,700 | 0 | 200 |
| 2025-04-04 | 0 | 1,900 | 0 | 1,600 | 0 | 300 |
| 2025-03-28 | 0 | 1,700 | 0 | 1,600 | 0 | 100 |
| 2025-03-21 | 0 | 1,700 | 0 | 1,600 | 0 | 100 |
| 2025-03-14 | 0 | 2,000 | 0 | 1,700 | 0 | 300 |
| 2025-03-07 | 0 | 1,800 | 0 | 1,600 | 0 | 200 |
| 2025-02-28 | 0 | 2,000 | 0 | 1,700 | 0 | 300 |
| 2025-02-21 | 0 | 2,000 | 0 | 1,700 | 0 | 300 |
| 2025-02-14 | 0 | 2,200 | 0 | 1,800 | 0 | 400 |
| 2025-02-07 | 0 | 2,000 | 0 | 1,600 | 0 | 400 |
| 2025-01-31 | 0 | 1,900 | 0 | 1,600 | 0 | 300 |
| 2025-01-24 | 0 | 1,900 | 0 | 1,600 | 0 | 300 |
| 2025-01-17 | 0 | 2,100 | 0 | 1,700 | 0 | 400 |
| 2025-01-10 | 0 | 2,000 | 0 | 1,600 | 0 | 400 |
| 2024-12-27 | 0 | 1,900 | 0 | 1,600 | 0 | 300 |
| 2024-12-20 | 0 | 1,900 | 0 | 1,600 | 0 | 300 |
| 2024-12-13 | 0 | 1,900 | 0 | 1,600 | 0 | 300 |
| 2024-12-06 | 0 | 1,900 | 0 | 1,600 | 0 | 300 |
| 2024-11-29 | 0 | 2,200 | 0 | 1,800 | 0 | 400 |
| 2024-11-22 | 0 | 2,000 | 0 | 1,600 | 0 | 400 |
| 2024-11-15 | 0 | 2,100 | 0 | 1,700 | 0 | 400 |
| 2024-11-08 | 0 | 2,900 | 0 | 1,600 | 0 | 1,300 |
| 2024-11-01 | 0 | 2,900 | 0 | 1,600 | 0 | 1,300 |
| 2024-10-25 | 0 | 3,100 | 0 | 1,600 | 0 | 1,500 |
| 2024-10-18 | 0 | 3,000 | 0 | 1,600 | 0 | 1,400 |
| 2024-10-11 | 0 | 3,000 | 0 | 1,600 | 0 | 1,400 |
| 2024-10-04 | 0 | 2,700 | 0 | 1,600 | 0 | 1,100 |
| 2024-09-27 | 0 | 2,700 | 0 | 1,600 | 0 | 1,100 |
| 2024-09-20 | 0 | 3,300 | 0 | 1,800 | 0 | 1,500 |
| 2024-09-13 | 0 | 3,800 | 0 | 1,800 | 0 | 2,000 |
| 2024-09-06 | 0 | 4,500 | 0 | 1,800 | 0 | 2,700 |
| 2024-08-30 | 0 | 4,600 | 0 | 1,800 | 0 | 2,800 |
| 2024-08-23 | 0 | 5,500 | 0 | 2,100 | 0 | 3,400 |
| 2024-08-16 | 0 | 7,700 | 0 | 4,200 | 0 | 3,500 |
| 2024-08-09 | 0 | 7,600 | 0 | 4,100 | 0 | 3,500 |
| 2024-08-02 | 0 | 7,900 | 0 | 5,000 | 0 | 2,900 |
| 2024-07-26 | 0 | 8,000 | 0 | 5,000 | 0 | 3,000 |
| 2024-07-19 | 0 | 8,200 | 0 | 5,000 | 0 | 3,200 |
| 2024-07-12 | 0 | 8,000 | 0 | 5,000 | 0 | 3,000 |
| 2024-07-05 | 0 | 8,000 | 0 | 5,000 | 0 | 3,000 |
| 2024-06-28 | 0 | 7,100 | 0 | 5,000 | 0 | 2,100 |
| 2024-06-21 | 0 | 7,000 | 0 | 5,000 | 0 | 2,000 |
| 2024-06-14 | 0 | 6,800 | 0 | 5,000 | 0 | 1,800 |
| 2024-06-07 | 0 | 6,500 | 0 | 5,000 | 0 | 1,500 |
| 2024-05-31 | 0 | 6,500 | 0 | 5,000 | 0 | 1,500 |
| 2024-05-24 | 0 | 6,400 | 0 | 5,000 | 0 | 1,400 |
| 2024-05-17 | 0 | 6,500 | 0 | 4,900 | 0 | 1,600 |
| 2024-05-10 | 0 | 6,700 | 0 | 5,300 | 0 | 1,400 |
| 2024-05-02 | 0 | 6,500 | 0 | 5,100 | 0 | 1,400 |
| 2024-04-26 | 0 | 5,400 | 0 | 3,900 | 0 | 1,500 |
| 2024-04-19 | 0 | 5,400 | 0 | 3,900 | 0 | 1,500 |
| 2024-04-12 | 0 | 5,400 | 0 | 3,900 | 0 | 1,500 |
| 2024-04-05 | 0 | 5,600 | 0 | 3,900 | 0 | 1,700 |
| 2024-03-29 | 0 | 5,400 | 0 | 3,900 | 0 | 1,500 |
| 2024-03-22 | 0 | 5,500 | 0 | 4,000 | 0 | 1,500 |
| 2024-03-15 | 0 | 5,800 | 0 | 4,100 | 0 | 1,700 |
| 2024-03-08 | 0 | 5,500 | 0 | 4,000 | 0 | 1,500 |
| 2024-03-01 | 0 | 6,500 | 0 | 4,400 | 0 | 2,100 |
| 2024-02-22 | 0 | 5,300 | 0 | 4,300 | 0 | 1,000 |
| 2024-02-16 | 0 | 5,400 | 0 | 4,400 | 0 | 1,000 |
| 2024-02-09 | 0 | 5,200 | 0 | 4,400 | 0 | 800 |
| 2024-02-02 | 0 | 4,700 | 0 | 3,800 | 0 | 900 |
| 2024-01-26 | 0 | 5,300 | 0 | 4,500 | 0 | 800 |
| 2024-01-19 | 0 | 5,200 | 0 | 4,000 | 0 | 1,200 |
| 2024-01-12 | 0 | 5,200 | 0 | 4,000 | 0 | 1,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7677 | 1 | トップページ | 株式会社ヤシマキザイ | 2025-06-08 08:22:10 |
| 7677 | 2 | 2025年定時株主総会招集通知及び株主総会資料 | 2025-06-06 01:29:37 |
| 7677 | 2 | 2025年３月期決算短信〔日本基準〕(連結) | 2025-05-15 21:31:26 |
| 7677 | 2 | 当社取締役会の実効性評価結果の概要について | 2025-04-25 19:30:57 |
| 7677 | 2 | 2025年３月期 第３四半期決算短信[日本基準](連結) | 2025-02-14 17:31:18 |
| 7677 | 2 | 12月11日開催個人投資家向けIRセミナー資料を掲載しました | IRニュース一覧 | ニュース | 株式会社ヤシマキザイ | 2024-12-14 01:28:56 |
| 7677 | 2 | 個人投資家向けIRセミナー開催のお知らせ | IRニュース一覧 | ニュース | 株式会社ヤシマキザイ | 2024-12-05 01:29:22 |
| 7677 | 2 | 2025年3月期 第2四半期決算説明会の動画と説明資料を公開しました | IRニュース一覧 | ニュース | 株式会社ヤシマキザイ | 2024-12-03 13:29:18 |
| 7677 | 2 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) | 2024-11-14 22:32:18 |
| 7677 | 2 | 半期報告書-第81期(2024/04/01-2025/03/31) | 2024-11-14 22:32:17 |