| 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 | 1,959 | 1,960 | 1,928 | 1,936 | 100,300 | -7 | 100% | 99% | 41% | ▼ | 102% | 110% | 120% | 100% | 105% |
| 20240925 | 1,922 | 1,962 | 1,922 | 1,961 | 126,800 | 25 | 101% | 102% | 126% | ▲ | 101% | 105% | 115% | 100% | 106% |
| 20240926 | 1,969 | 2,001 | 1,964 | 1,986 | 222,900 | 25 | 101% | 101% | 176% | ▲▲ | 107% | 103% | 111% | 100% | 107% |
| 20240927 | 1,974 | 2,119 | 1,946 | 2,118 | 410,600 | 132 | 107% | 107% | 184% | ▲▲▲ | 102% | 103% | 104% | 100% | 115% |
| 20240930 | 2,068 | 2,121 | 2,053 | 2,119 | 255,100 | 1 | 100% | 102% | 62% | ▲▲▲▲ | 98% | 108% | 101% | 100% | 115% |
| 20241001 | 2,115 | 2,115 | 2,043 | 2,063 | 260,800 | -56 | 97% | 98% | 102% | ▼ | 100% | 113% | 103% | 97% | 112% |
| 20241002 | 2,030 | 2,062 | 2,001 | 2,031 | 210,900 | -32 | 98% | 100% | 81% | ▼▼ | 99% | 113% | 103% | 96% | 110% |
| 20241003 | 2,040 | 2,062 | 2,019 | 2,028 | 188,300 | -3 | 100% | 99% | 89% | ▼▼▼ | 104% | 113% | 103% | 96% | 110% |
| 20241004 | 2,040 | 2,130 | 2,026 | 2,124 | 299,500 | 96 | 105% | 104% | 159% | ▲ | 105% | 104% | 95% | 100% | 115% |
| 20241007 | 2,168 | 2,286 | 2,152 | 2,286 | 518,500 | 162 | 108% | 105% | 173% | ▲▲ | 99% | 96% | 88% | 100% | 124% |
| 20241008 | 2,286 | 2,367 | 2,272 | 2,274 | 740,000 | -12 | 99% | 99% | 143% | ▼ | 99% | 92% | 86% | 99% | 123% |
| 20241009 | 2,324 | 2,329 | 2,269 | 2,300 | 228,400 | 26 | 101% | 99% | 31% | ▲ | 98% | 93% | 87% | 100% | 124% |
| 20241010 | 2,300 | 2,302 | 2,247 | 2,257 | 225,900 | -43 | 98% | 98% | 99% | ▼ | 100% | 95% | 97% | 98% | 122% |
| 20241011 | 2,207 | 2,234 | 2,193 | 2,196 | 147,200 | -61 | 97% | 100% | 65% | ▼▼ | 98% | 96% | 98% | 95% | 119% |
| 20241015 | 2,190 | 2,190 | 2,114 | 2,144 | 449,700 | -52 | 98% | 98% | 306% | ▼▼▼ | 100% | 98% | 100% | 93% | 116% |
| 20241016 | 2,144 | 2,169 | 2,131 | 2,146 | 204,600 | 2 | 100% | 100% | 45% | ▲ | 97% | 95% | 99% | 93% | 116% |
| 20241017 | 2,162 | 2,172 | 2,088 | 2,094 | 149,100 | -52 | 98% | 97% | 73% | ▼ | 100% | 97% | 103% | 91% | 110% |
| 20241018 | 2,073 | 2,111 | 2,062 | 2,080 | 117,200 | -14 | 99% | 100% | 79% | ▼▼ | 100% | 95% | 102% | 90% | 108% |
| 20241021 | 2,096 | 2,111 | 2,075 | 2,092 | 119,700 | 12 | 101% | 100% | 102% | ▲ | 99% | 97% | 103% | 91% | 108% |
| 20241022 | 2,072 | 2,081 | 2,039 | 2,055 | 123,600 | -37 | 98% | 99% | 103% | ▼ | 99% | 98% | 105% | 89% | 106% |
| 20241023 | 2,042 | 2,063 | 2,021 | 2,021 | 89,900 | -34 | 98% | 99% | 73% | ▼▼ | 100% | 99% | 107% | 88% | 103% |
| 20241024 | 2,000 | 2,009 | 1,973 | 1,998 | 150,100 | -23 | 99% | 100% | 167% | ▼▼▼ | 99% | 97% | 108% | 87% | 101% |
| 20241025 | 1,988 | 1,999 | 1,960 | 1,969 | 104,100 | -29 | 99% | 99% | 69% | ▼▼▼▼ | 101% | 97% | 108% | 86% | 100% |
| 20241028 | 1,981 | 2,015 | 1,958 | 2,010 | 93,400 | 41 | 102% | 101% | 90% | ▲ | 99% | 95% | 105% | 87% | 102% |
| 20241029 | 2,001 | 2,001 | 1,959 | 1,980 | 173,400 | -30 | 99% | 99% | 186% | ▼ | 95% | 96% | 105% | 86% | 101% |
| 20241030 | 1,998 | 1,998 | 1,894 | 1,894 | 533,500 | -86 | 96% | 95% | 308% | ▼▼ | 102% | 101% | 111% | 82% | 100% |
| 20241031 | 1,894 | 1,931 | 1,869 | 1,923 | 211,700 | 29 | 102% | 102% | 40% | ▲ | 98% | 99% | 106% | 84% | 102% |
| 20241101 | 1,923 | 1,934 | 1,880 | 1,888 | 175,000 | -35 | 98% | 98% | 83% | ▼ | 101% | 113% | 108% | 82% | 100% |
| 20241105 | 1,895 | 1,907 | 1,869 | 1,907 | 203,600 | 19 | 101% | 101% | 116% | ▲ | 102% | 114% | 108% | 83% | 101% |
| 20241106 | 1,875 | 1,916 | 1,871 | 1,916 | 184,800 | 9 | 100% | 102% | 91% | ▲▲ | 99% | 111% | 107% | 83% | 101% |
| 20241107 | 1,916 | 1,932 | 1,871 | 1,906 | 208,900 | -10 | 99% | 99% | 113% | ▼ | 98% | 107% | 105% | 83% | 101% |
| 20241108 | 1,955 | 1,976 | 1,902 | 1,912 | 246,600 | 6 | 100% | 98% | 118% | ▲ | 95% | 93% | 91% | 85% | 101% |
| 20241111 | 2,251 | 2,312 | 2,118 | 2,144 | 1,067,100 | 232 | 112% | 95% | 433% | ▲▲ | 100% | 99% | 96% | 98% | 114% |
| 20241112 | 2,132 | 2,164 | 2,077 | 2,136 | 520,200 | -8 | 100% | 100% | 49% | ▼ | 98% | 96% | 96% | 100% | 113% |
| 20241113 | 2,133 | 2,152 | 2,079 | 2,088 | 239,100 | -48 | 98% | 98% | 46% | ▼▼ | 98% | 99% | 99% | 97% | 111% |
| 20241114 | 2,060 | 2,078 | 2,027 | 2,027 | 190,400 | -61 | 97% | 98% | 80% | ▼▼▼ | 104% | 98% | 101% | 95% | 107% |
| 20241115 | 2,030 | 2,115 | 2,003 | 2,103 | 337,000 | 76 | 104% | 104% | 177% | ▲ | 97% | 95% | 98% | 98% | 111% |
| 20241118 | 2,086 | 2,095 | 2,021 | 2,025 | 237,600 | -78 | 96% | 97% | 71% | ▼ | 101% | 99% | 102% | 94% | 107% |
| 20241119 | 2,015 | 2,041 | 1,986 | 2,040 | 149,900 | 15 | 101% | 101% | 63% | ▲ | 97% | 95% | 103% | 95% | 108% |
| 20241120 | 2,037 | 2,037 | 1,969 | 1,985 | 190,600 | -55 | 97% | 97% | 127% | ▼ | 99% | 99% | 107% | 93% | 105% |
| 20241121 | 1,989 | 2,043 | 1,960 | 1,965 | 220,400 | -20 | 99% | 99% | 116% | ▼▼ | 102% | 104% | 110% | 92% | 104% |
| 20241122 | 1,951 | 2,005 | 1,939 | 1,989 | 170,300 | 24 | 101% | 102% | 77% | ▲ | 96% | 100% | 106% | 93% | 105% |
| 20241125 | 2,026 | 2,032 | 1,933 | 1,936 | 237,100 | -53 | 97% | 96% | 139% | ▼ | 99% | 105% | 113% | 90% | 103% |
| 20241126 | 1,910 | 1,938 | 1,876 | 1,898 | 244,300 | -38 | 98% | 99% | 103% | ▼▼ | 100% | 103% | 109% | 89% | 101% |
| 20241127 | 1,969 | 1,977 | 1,902 | 1,961 | 207,000 | 63 | 103% | 100% | 85% | ▲ | 102% | 103% | 108% | 91% | 104% |
| 20241128 | 1,991 | 2,056 | 1,991 | 2,033 | 349,600 | 72 | 104% | 102% | 169% | ▲▲ | 97% | 99% | 105% | 95% | 108% |
| 20241129 | 2,057 | 2,057 | 1,981 | 1,998 | 175,700 | -35 | 98% | 97% | 50% | ▼ | 101% | 104% | 110% | 93% | 106% |
| 20241202 | 1,955 | 2,014 | 1,928 | 1,983 | 229,700 | -15 | 99% | 101% | 131% | ▼▼ | 100% | 100% | 107% | 92% | 104% |
| 20241203 | 2,019 | 2,037 | 1,994 | 2,023 | 182,600 | 40 | 102% | 100% | 79% | ▲ | 102% | 100% | 108% | 94% | 107% |
| 20241204 | 2,000 | 2,057 | 1,989 | 2,046 | 258,200 | 23 | 101% | 102% | 141% | ▲▲ | 97% | 99% | 105% | 95% | 108% |
| 20241205 | 2,056 | 2,056 | 1,990 | 1,997 | 168,000 | -49 | 98% | 97% | 65% | ▼ | 101% | 102% | 106% | 93% | 105% |
| 20241206 | 2,003 | 2,039 | 1,997 | 2,025 | 182,500 | 28 | 101% | 101% | 109% | ▲ | 98% | 100% | 0% | 94% | 107% |
| 20241209 | 2,022 | 2,025 | 1,970 | 1,981 | 204,200 | -44 | 98% | 98% | 112% | ▼ | 100% | 103% | 0% | 93% | 104% |
| 20241210 | 1,982 | 2,010 | 1,967 | 1,991 | 152,900 | 10 | 101% | 100% | 75% | ▲ | 102% | 105% | 0% | 95% | 105% |
| 20241211 | 1,995 | 2,045 | 1,981 | 2,034 | 213,400 | 43 | 102% | 102% | 140% | ▲▲ | 98% | 103% | 0% | 97% | 107% |
| 20241212 | 2,061 | 2,070 | 2,021 | 2,022 | 163,600 | -12 | 99% | 98% | 77% | ▼ | 101% | 108% | 0% | 96% | 107% |
| 20241213 | 2,002 | 2,029 | 1,978 | 2,023 | 149,500 | 1 | 100% | 101% | 91% | ▲ | 101% | 107% | 0% | 99% | 107% |
| 20241216 | 2,023 | 2,070 | 1,997 | 2,051 | 146,100 | 28 | 101% | 101% | 98% | ▲▲ | 102% | 104% | 0% | 100% | 108% |
| 20241217 | 2,051 | 2,124 | 2,045 | 2,091 | 277,500 | 40 | 102% | 102% | 190% | ▲▲▲ | 101% | 0% | 0% | 100% | 110% |
| 20241218 | 2,099 | 2,145 | 2,098 | 2,130 | 227,700 | 39 | 102% | 101% | 82% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 112% |
| 20241219 | 2,130 | 2,184 | 2,119 | 2,155 | 287,600 | 25 | 101% | 101% | 126% | ▲▲▲▲▲ | 98% | 0% | 0% | 100% | 114% |
| 20241220 | 2,159 | 2,178 | 2,120 | 2,126 | 239,900 | -29 | 99% | 98% | 83% | ▼ | % | % | % | 99% | 112% |
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 | 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 |
|---|---|---|---|
| 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
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) | 2024-12-21 12:27:59 |
| 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 | 2 | 有価証券報告書等 | IR情報 | ヨネックス株式会社 企業情報サイト | 2024-06-19 13:46:43 |