株式銘柄のスクリーニング「kabuu」(7906--ヨネックス)

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	2,314	2,332	2,247	2,258	242,800	-76	97%	98%	138%	▼	102%	106%	113%	89%	108%
20250311	2,238	2,284	2,199	2,277	261,300	19	101%	102%	108%	▲	100%	102%	110%	89%	106%
20250312	2,304	2,317	2,254	2,293	335,400	16	101%	100%	128%	▲▲	99%	103%	109%	90%	102%
20250313	2,289	2,292	2,248	2,265	195,900	-28	99%	99%	58%	▼	105%	105%	106%	89%	100%
20250314	2,255	2,385	2,255	2,366	242,000	101	104%	105%	124%	▲	98%	103%	100%	93%	105%
20250317	2,385	2,405	2,341	2,341	204,000	-25	99%	98%	84%	▼	99%	105%	100%	92%	104%
20250318	2,354	2,403	2,327	2,327	249,400	-14	99%	99%	122%	▼▼	100%	107%	99%	91%	103%
20250319	2,375	2,396	2,355	2,367	174,700	40	102%	100%	70%	▲	99%	106%	102%	94%	105%
20250321	2,392	2,412	2,351	2,377	1,197,800	10	100%	99%	686%	▲▲	103%	105%	101%	94%	105%
20250324	2,400	2,491	2,370	2,460	316,500	83	103%	103%	26%	▲▲▲	99%	101%	99%	98%	109%
20250325	2,460	2,490	2,431	2,434	276,800	-26	99%	99%	87%	▼	104%	98%	100%	99%	108%
20250326	2,441	2,545	2,441	2,539	444,100	105	104%	104%	160%	▲	102%	96%	98%	100%	112%
20250327	2,489	2,544	2,472	2,527	347,500	-12	100%	102%	78%	▼	98%	93%	96%	100%	112%
20250328	2,527	2,527	2,458	2,486	205,800	-41	98%	98%	59%	▼▼	98%	92%	99%	98%	110%
20250331	2,449	2,477	2,377	2,389	255,300	-97	96%	98%	124%	▼▼▼	100%	89%	102%	94%	106%
20250401	2,394	2,421	2,373	2,386	204,200	-3	100%	100%	80%	▼▼▼▼	100%	89%	103%	94%	106%
20250402	2,364	2,391	2,327	2,360	178,800	-26	99%	100%	88%	▼▼▼▼▼	98%	98%	106%	93%	105%
20250403	2,289	2,292	2,245	2,252	182,400	-108	95%	98%	102%	▼▼▼▼▼▼	97%	102%	107%	89%	100%
20250404	2,191	2,209	2,089	2,127	244,100	-125	94%	97%	134%	▼▼▼▼▼▼▼	101%	107%	113%	84%	100%
20250408	2,076	2,123	2,074	2,101	282,800	-26	99%	101%	116%	▼▼▼▼▼▼▼▼	97%	108%	115%	83%	100%
20250409	2,076	2,085	1,962	2,020	316,000	-81	96%	97%	112%	▼▼▼▼▼▼▼▼▼	101%	101%	107%	80%	100%
20250410	2,220	2,254	2,154	2,238	415,600	218	111%	101%	132%	▲	103%	109%	110%	88%	111%
20250411	2,155	2,218	2,120	2,212	173,600	-26	99%	103%	42%	▼	98%	108%	106%	87%	110%
20250414	2,254	2,289	2,215	2,220	160,500	8	100%	98%	92%	▲	100%	108%	111%	87%	110%
20250415	2,248	2,275	2,225	2,237	75,600	17	101%	100%	47%	▲▲	99%	103%	112%	88%	111%
20250416	2,270	2,306	2,239	2,246	290,100	9	100%	99%	384%	▲▲▲	106%	106%	114%	88%	111%
20250417	2,218	2,357	2,216	2,345	240,200	99	104%	106%	83%	▲▲▲▲	103%	100%	108%	92%	116%
20250418	2,358	2,450	2,348	2,432	280,400	87	104%	103%	117%	▲▲▲▲▲	96%	95%	105%	96%	120%
20250421	2,422	2,425	2,325	2,325	264,700	-107	96%	96%	94%	▼	101%	100%	110%	92%	115%
20250422	2,319	2,338	2,301	2,333	132,700	8	100%	101%	50%	▲	100%	99%	108%	92%	115%
20250423	2,357	2,365	2,328	2,354	152,000	21	101%	100%	115%	▲▲	98%	99%	107%	93%	117%
20250424	2,366	2,373	2,307	2,311	202,200	-43	98%	98%	133%	▼	99%	100%	110%	91%	114%
20250425	2,329	2,345	2,296	2,308	177,800	-3	100%	99%	88%	▼▼	99%	101%	111%	93%	114%
20250428	2,308	2,323	2,274	2,291	229,100	-17	99%	99%	129%	▼▼▼	101%	101%	122%	94%	113%
20250430	2,305	2,337	2,286	2,334	396,700	43	102%	101%	173%	▲	99%	101%	121%	96%	116%
20250501	2,349	2,349	2,302	2,333	138,600	-1	100%	99%	35%	▼	99%	102%	122%	96%	115%
20250502	2,333	2,339	2,288	2,317	226,100	-16	99%	99%	163%	▼▼	100%	100%	123%	95%	115%
20250507	2,317	2,367	2,296	2,325	168,600	8	100%	100%	75%	▲	100%	107%	124%	96%	115%
20250508	2,328	2,359	2,325	2,337	210,900	12	101%	100%	125%	▲▲	101%	106%	123%	96%	116%
20250509	2,348	2,424	2,293	2,378	393,300	41	102%	101%	186%	▲▲▲	96%	107%	122%	98%	118%
20250512	2,383	2,408	2,260	2,288	583,000	-90	96%	96%	148%	▼	99%	110%	125%	94%	103%
20250513	2,322	2,338	2,277	2,306	357,000	18	101%	99%	61%	▲	103%	106%	121%	95%	104%
20250514	2,406	2,544	2,401	2,487	762,700	181	108%	103%	214%	▲▲	98%	101%	117%	100%	112%
20250515	2,485	2,491	2,422	2,437	267,400	-50	98%	98%	35%	▼	105%	104%	120%	98%	109%
20250516	2,425	2,562	2,405	2,538	373,400	101	104%	105%	140%	▲	99%	99%	113%	100%	113%
20250519	2,560	2,595	2,539	2,543	323,500	5	100%	99%	87%	▲▲	97%	99%	113%	100%	111%
20250520	2,567	2,567	2,488	2,500	226,000	-43	98%	97%	70%	▼	99%	101%	114%	98%	109%
20250521	2,534	2,536	2,473	2,511	196,200	11	100%	99%	87%	▲	100%	107%	115%	99%	110%
20250522	2,511	2,568	2,497	2,519	157,200	8	100%	100%	80%	▲▲	99%	110%	114%	99%	110%
20250523	2,550	2,569	2,509	2,535	168,400	16	101%	99%	107%	▲▲▲	100%	112%	0%	100%	111%
20250526	2,540	2,559	2,521	2,551	96,000	16	101%	100%	57%	▲▲▲▲	102%	113%	0%	100%	111%
20250527	2,528	2,573	2,521	2,570	86,000	19	101%	102%	90%	▲▲▲▲▲	102%	109%	0%	100%	112%
20250528	2,626	2,733	2,598	2,682	330,600	112	104%	102%	384%	▲▲▲▲▲▲	103%	106%	0%	100%	117%
20250529	2,732	2,862	2,705	2,810	781,600	128	105%	103%	236%	▲▲▲▲▲▲▲	102%	103%	0%	100%	123%
20250530	2,800	2,863	2,780	2,853	511,100	43	102%	102%	65%	▲▲▲▲▲▲▲▲	99%	103%	0%	100%	125%
20250602	2,829	2,829	2,781	2,805	213,400	-48	98%	99%	42%	▼	101%	103%	0%	98%	123%
20250603	2,825	2,878	2,794	2,851	157,200	46	102%	101%	74%	▲	101%	0%	0%	100%	125%
20250604	2,860	2,897	2,841	2,893	148,700	42	101%	101%	95%	▲▲	98%	0%	0%	100%	126%
20250605	2,943	2,946	2,844	2,872	289,800	-21	99%	98%	195%	▼	101%	0%	0%	99%	126%
20250606	2,859	2,903	2,857	2,900	153,600	28	101%	101%	53%	▲	%	%	%	100%	127%

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	58,200	52,500	6,800	23,300	51,400	29,200
2025-05-23	35,700	43,200	6,600	18,400	29,100	24,800
2025-05-16	31,600	51,300	6,600	19,600	25,000	31,700
2025-05-09	34,500	71,500	6,900	27,200	27,600	44,300
2025-05-02	23,300	53,400	6,600	22,300	16,700	31,100
2025-04-25	22,100	49,300	6,600	19,500	15,500	29,800
2025-04-18	25,700	47,300	6,800	22,200	18,900	25,100
2025-04-11	15,600	48,400	6,500	22,000	9,100	26,400
2025-04-04	20,300	39,000	6,500	15,200	13,800	23,800
2025-03-28	34,100	46,400	5,900	16,900	28,200	29,500
2025-03-21	29,200	54,900	7,200	16,200	22,000	38,700
2025-03-14	28,400	51,300	5,700	15,800	22,700	35,500
2025-03-07	30,800	56,200	5,700	16,800	25,100	39,400
2025-02-28	34,400	50,200	2,200	17,300	32,200	32,900
2025-02-21	48,400	51,500	2,600	18,900	45,800	32,600
2025-02-14	44,000	68,600	1,700	20,900	42,300	47,700
2025-02-07	17,600	74,000	500	22,900	17,100	51,100
2025-01-31	15,800	73,300	500	22,300	15,300	51,000
2025-01-24	17,500	81,900	500	25,500	17,000	56,400
2025-01-17	20,700	81,600	500	25,400	20,200	56,200
2025-01-10	23,300	66,900	1,100	24,400	22,200	42,500
2024-12-27	45,800	63,000	5,000	23,800	40,800	39,200
2024-12-20	40,500	60,000	5,000	20,800	35,500	39,200
2024-12-13	31,800	77,200	5,000	27,400	26,800	49,800
2024-12-06	41,500	87,500	12,000	27,100	29,500	60,400
2024-11-29	52,500	91,500	20,600	30,300	31,900	61,200
2024-11-22	57,900	74,300	13,700	27,400	44,200	46,900
2024-11-15	73,300	55,300	17,600	22,200	55,700	33,100
2024-11-08	47,500	87,600	500	22,900	47,000	64,700
2024-11-01	60,000	70,800	500	22,900	59,500	47,900
2024-10-25	64,400	52,200	500	22,200	63,900	30,000
2024-10-18	86,300	54,800	500	24,200	85,800	30,600
2024-10-11	117,700	46,300	1,300	23,000	116,400	23,300
2024-10-04	103,500	49,800	1,000	19,000	102,500	30,800
2024-09-27	108,800	52,200	1,200	21,800	107,600	30,400
2024-09-20	105,100	65,300	1,300	26,300	103,800	39,000
2024-09-13	71,200	80,800	1,100	30,500	70,100	50,300
2024-09-06	76,400	88,400	800	30,700	75,600	57,700
2024-08-30	82,500	96,100	700	34,400	81,800	61,700
2024-08-23	86,200	94,800	700	30,100	85,500	64,700
2024-08-16	106,600	66,500	1,100	33,200	105,500	33,300
2024-08-09	114,700	73,800	900	32,200	113,800	41,600
2024-08-02	142,000	108,300	1,000	43,300	141,000	65,000
2024-07-26	126,800	141,700	1,400	55,600	125,400	86,100
2024-07-19	131,900	159,800	1,600	68,500	130,300	91,300
2024-07-12	118,000	135,400	2,000	58,800	116,000	76,600
2024-07-05	120,800	131,800	2,000	50,900	118,800	80,900
2024-06-28	109,800	156,000	1,700	55,800	108,100	100,200
2024-06-21	115,300	135,500	2,300	53,500	113,000	82,000
2024-06-14	105,800	128,600	2,000	50,800	103,800	77,800
2024-06-07	117,100	133,400	2,000	55,100	115,100	78,300
2024-05-31	104,100	138,100	1,400	50,600	102,700	87,500
2024-05-24	63,300	193,600	700	72,200	62,600	121,400
2024-05-17	63,000	185,700	800	69,600	62,200	116,100
2024-05-10	15,500	457,600	200	174,000	15,300	283,600
2024-05-02	12,600	444,200	200	169,000	12,400	275,200
2024-04-26	11,900	443,600	200	167,400	11,700	276,200
2024-04-19	13,900	449,900	200	172,100	13,700	277,800
2024-04-12	17,600	478,400	200	192,700	17,400	285,700
2024-04-05	21,300	497,300	200	195,800	21,100	301,500
2024-03-29	16,200	520,500	200	225,600	16,000	294,900
2024-03-22	21,800	519,500	2,800	224,800	19,000	294,700
2024-03-15	26,100	524,500	1,000	242,100	25,100	282,400
2024-03-08	32,700	552,300	1,000	246,300	31,700	306,000
2024-03-01	29,700	517,900	600	240,200	29,100	277,700
2024-02-22	33,100	473,400	500	225,200	32,600	248,200
2024-02-16	44,800	446,800	500	208,800	44,300	238,000
2024-02-09	44,300	434,500	300	214,600	44,000	219,900
2024-02-02	71,600	413,000	300	196,600	71,300	216,400
2024-01-26	25,900	343,000	300	190,300	25,600	152,700
2024-01-19	23,600	347,400	300	185,100	23,300	162,300
2024-01-12	26,200	289,700	300	161,400	25,900	128,300

機関空売り情報

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250516	13:00	ヨネックス	2025年３月期　決算説明会資料
20250422	15:30	ヨネックス	代表取締役の異動及び役員人事に関するお知らせ
20250310	17:30	ヨネックス	当社新潟工場（新産）における火災発生に関するお知らせ
20241115	11:00	ヨネックス	自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ
20241114	17:00	ヨネックス	自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による買付けに関するお知らせ
20240820	15:00	ヨネックス	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
20240723	15:00	ヨネックス	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
20240516	13:00	ヨネックス	2024年３月期　決算説明会資料
20240423	16:00	ヨネックス	監査役の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
S100V6NP	350	2025-02-07 11:23	ヨネックス株式会社	フィデリティ投信株式会社	変更報告書（特例対象株券等）

企業サイト更新情報

code	cate	site_title	modified
7906	1	far beyond ordinary \| ヨネックス(YONEX)	2025-06-06 23:25:35
7906	2	Jプロツアー登録チーム「Team Eurasia-iRC TIRE」ロードバイクフレーム使用契約を締結 \| ヨネックス(YONEX)	2025-01-14 20:30:14
7906	2	presentation materials \| IR library \| IR information \| YONEX Corporate Information Website	2024-06-19 13:46:53
7906	2	financial results \| IR library \| IR information \| YONEX Corporate Information Website	2024-06-19 13:46:52
7906	2	Earnings Highlights (Consolidated) \| IR information \| YONEX Corporate Information Website	2024-06-19 13:46:51
7906	2	Shareholders General Meeting \| IR information \| YONEX Corporate Information Website	2024-06-19 13:46:50
7906	2	IR calendar \| IR information \| YONEX Corporate Information Website	2024-06-19 13:46:48
7906	2	IR Library \| IR information \| YONEX Corporate Information Website	2024-06-19 13:46:47
7906	2	IR news \| IR information \| YONEX Corporate Information Website	2024-06-19 13:46:46
7906	2	決算説明資料 \| IR情報 \| ヨネックス株式会社企業情報サイト	2024-06-19 13:46:44

7906--ヨネックス-【その他製品】【スポーツ用品】バドミントン用品のシェア高い売上高:1164420-当期純利益:88590-総資産:912260-時価:269325320----Yahoo

信用取引情報

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

7906--ヨネックス-【その他製品】【スポーツ用品】バドミントン用品のシェア高い
売上高:1164420-当期純利益:88590-総資産:912260-時価:269325320----Yahoo