| 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 | 378 | 382 | 376 | 378 | 48,600 | -5 | 99% | 100% | 93% | ▼▼ | 99% | 99% | 98% | 98% | 106% |
| 20240726 | 377 | 380 | 375 | 375 | 71,400 | -3 | 99% | 99% | 147% | ▼▼▼ | 100% | 97% | 98% | 97% | 104% |
| 20240729 | 375 | 378 | 373 | 376 | 41,600 | 1 | 100% | 100% | 58% | ▲ | 96% | 93% | 98% | 97% | 104% |
| 20240730 | 376 | 378 | 362 | 362 | 212,600 | -14 | 96% | 96% | 511% | ▼ | 102% | 92% | 101% | 94% | 100% |
| 20240731 | 364 | 372 | 360 | 372 | 71,300 | 10 | 103% | 102% | 34% | ▲ | 99% | 94% | 100% | 96% | 103% |
| 20240801 | 368 | 373 | 363 | 365 | 52,200 | -7 | 98% | 99% | 73% | ▼ | 97% | 96% | 103% | 95% | 101% |
| 20240802 | 359 | 376 | 350 | 350 | 342,100 | -15 | 96% | 97% | 655% | ▼▼ | 94% | 102% | 109% | 91% | 100% |
| 20240805 | 339 | 339 | 304 | 317 | 174,400 | -33 | 91% | 94% | 51% | ▼▼▼ | 100% | 107% | 110% | 82% | 100% |
| 20240806 | 335 | 345 | 333 | 334 | 73,900 | 17 | 105% | 100% | 42% | ▲ | 105% | 110% | 113% | 87% | 105% |
| 20240807 | 328 | 353 | 328 | 346 | 88,900 | 12 | 104% | 105% | 120% | ▲▲ | 101% | 105% | 108% | 90% | 109% |
| 20240808 | 342 | 348 | 340 | 344 | 193,800 | -2 | 99% | 101% | 218% | ▼ | 99% | 104% | 106% | 89% | 109% |
| 20240809 | 348 | 350 | 345 | 345 | 49,100 | 1 | 100% | 99% | 25% | ▲ | 102% | 104% | 105% | 89% | 109% |
| 20240813 | 351 | 359 | 351 | 359 | 42,900 | 14 | 104% | 102% | 87% | ▲▲ | 100% | 102% | 103% | 93% | 113% |
| 20240814 | 359 | 364 | 357 | 360 | 68,800 | 1 | 100% | 100% | 160% | ▲▲▲ | 100% | 102% | 94% | 93% | 114% |
| 20240815 | 361 | 369 | 360 | 360 | 127,000 | 0 | 100% | 100% | 185% | -- | 99% | 101% | 93% | 93% | 114% |
| 20240816 | 364 | 367 | 357 | 362 | 123,300 | 2 | 101% | 99% | 97% | ▲ | 100% | 101% | 93% | 94% | 114% |
| 20240819 | 365 | 369 | 362 | 364 | 96,200 | 2 | 101% | 100% | 78% | ▲▲ | 100% | 100% | 92% | 95% | 115% |
| 20240820 | 368 | 369 | 365 | 367 | 58,400 | 3 | 101% | 100% | 61% | ▲▲▲ | 100% | 99% | 91% | 95% | 116% |
| 20240821 | 369 | 370 | 368 | 369 | 36,100 | 2 | 101% | 100% | 62% | ▲▲▲▲ | 100% | 100% | 91% | 96% | 116% |
| 20240822 | 369 | 371 | 368 | 369 | 62,300 | 0 | 100% | 100% | 173% | -- | 100% | 99% | 89% | 98% | 116% |
| 20240823 | 370 | 370 | 366 | 369 | 98,100 | 0 | 100% | 100% | 157% | -- | 100% | 93% | 90% | 98% | 116% |
| 20240826 | 368 | 370 | 367 | 367 | 118,000 | -2 | 99% | 100% | 120% | ▼ | 100% | 91% | 90% | 98% | 116% |
| 20240827 | 368 | 369 | 366 | 367 | 222,000 | 0 | 100% | 100% | 188% | -- | 101% | 93% | 90% | 99% | 116% |
| 20240828 | 366 | 368 | 363 | 368 | 640,700 | 1 | 100% | 101% | 289% | ▲ | 97% | 97% | 94% | 99% | 116% |
| 20240829 | 352 | 352 | 338 | 341 | 502,300 | -27 | 93% | 97% | 78% | ▼ | 98% | 98% | 96% | 92% | 108% |
| 20240830 | 342 | 342 | 331 | 335 | 139,000 | -6 | 98% | 98% | 28% | ▼▼ | 100% | 100% | 99% | 91% | 106% |
| 20240902 | 335 | 340 | 332 | 336 | 118,800 | 1 | 100% | 100% | 85% | ▲ | 101% | 98% | 98% | 91% | 106% |
| 20240903 | 337 | 344 | 336 | 340 | 106,900 | 4 | 101% | 101% | 90% | ▲▲ | 98% | 98% | 98% | 92% | 102% |
| 20240904 | 337 | 339 | 329 | 329 | 181,900 | -11 | 97% | 98% | 170% | ▼ | 100% | 99% | 99% | 89% | 100% |
| 20240905 | 334 | 337 | 329 | 334 | 73,000 | 5 | 102% | 100% | 40% | ▲ | 99% | 97% | 99% | 91% | 102% |
| 20240906 | 334 | 339 | 329 | 331 | 73,600 | -3 | 99% | 99% | 101% | ▼ | 101% | 99% | 101% | 90% | 101% |
| 20240909 | 326 | 330 | 324 | 329 | 64,800 | -2 | 99% | 101% | 88% | ▼▼ | 100% | 97% | 100% | 89% | 100% |
| 20240910 | 329 | 330 | 326 | 330 | 54,100 | 1 | 100% | 100% | 83% | ▲ | 98% | 98% | 100% | 89% | 100% |
| 20240911 | 328 | 328 | 317 | 320 | 93,300 | -10 | 97% | 98% | 172% | ▼ | 101% | 102% | 102% | 87% | 100% |
| 20240912 | 321 | 326 | 321 | 323 | 46,100 | 3 | 101% | 101% | 49% | ▲ | 99% | 102% | 102% | 88% | 101% |
| 20240913 | 324 | 325 | 319 | 320 | 28,000 | -3 | 99% | 99% | 61% | ▼ | 100% | 103% | 103% | 87% | 100% |
| 20240917 | 320 | 322 | 314 | 320 | 74,300 | 0 | 100% | 100% | 265% | -- | 100% | 102% | 102% | 87% | 100% |
| 20240918 | 322 | 324 | 318 | 322 | 42,200 | 2 | 101% | 100% | 57% | ▲ | 101% | 102% | 102% | 87% | 101% |
| 20240919 | 322 | 328 | 322 | 326 | 66,300 | 4 | 101% | 101% | 157% | ▲▲ | 101% | 100% | 100% | 88% | 102% |
| 20240920 | 328 | 331 | 326 | 330 | 32,800 | 4 | 101% | 101% | 49% | ▲▲▲ | 99% | 99% | 98% | 89% | 103% |
| 20240924 | 330 | 330 | 325 | 327 | 29,400 | -3 | 99% | 99% | 90% | ▼ | 99% | 98% | 99% | 89% | 102% |
| 20240925 | 327 | 327 | 324 | 325 | 29,800 | -2 | 99% | 99% | 101% | ▼▼ | 101% | 99% | 99% | 88% | 102% |
| 20240926 | 325 | 329 | 324 | 329 | 91,000 | 4 | 101% | 101% | 305% | ▲ | 99% | 98% | 98% | 89% | 103% |
| 20240927 | 329 | 330 | 326 | 326 | 27,700 | -3 | 99% | 99% | 30% | ▼ | 100% | 101% | 101% | 96% | 102% |
| 20240930 | 319 | 322 | 318 | 320 | 59,300 | -6 | 98% | 100% | 214% | ▼▼ | 100% | 102% | 100% | 94% | 100% |
| 20241001 | 321 | 324 | 321 | 322 | 20,600 | 2 | 101% | 100% | 35% | ▲ | 99% | 102% | 99% | 95% | 101% |
| 20241002 | 322 | 322 | 319 | 319 | 46,400 | -3 | 99% | 99% | 225% | ▼ | 100% | 102% | 100% | 94% | 100% |
| 20241003 | 320 | 322 | 319 | 321 | 26,800 | 2 | 101% | 100% | 58% | ▲ | 101% | 101% | 99% | 96% | 101% |
| 20241004 | 321 | 325 | 321 | 323 | 31,600 | 2 | 101% | 101% | 118% | ▲▲ | 101% | 98% | 97% | 97% | 101% |
| 20241007 | 327 | 330 | 325 | 329 | 50,900 | 6 | 102% | 101% | 161% | ▲▲▲ | 99% | 98% | 0% | 99% | 103% |
| 20241008 | 326 | 327 | 324 | 324 | 41,200 | -5 | 98% | 99% | 81% | ▼ | 100% | 98% | 0% | 98% | 102% |
| 20241009 | 326 | 326 | 323 | 325 | 36,400 | 1 | 100% | 100% | 88% | ▲ | 99% | 98% | 0% | 98% | 102% |
| 20241010 | 326 | 326 | 322 | 322 | 29,600 | -3 | 99% | 99% | 81% | ▼ | 98% | 99% | 0% | 98% | 101% |
| 20241011 | 322 | 328 | 316 | 317 | 131,300 | -5 | 98% | 98% | 444% | ▼▼ | 99% | 98% | 0% | 96% | 100% |
| 20241015 | 324 | 324 | 315 | 321 | 99,100 | 4 | 101% | 99% | 75% | ▲ | 100% | 99% | 0% | 97% | 101% |
| 20241016 | 320 | 322 | 316 | 321 | 104,400 | 0 | 100% | 100% | 105% | -- | 100% | 99% | 0% | 97% | 101% |
| 20241017 | 319 | 320 | 316 | 318 | 64,700 | -3 | 99% | 100% | 62% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 318 | 320 | 316 | 319 | 43,900 | 1 | 100% | 100% | 68% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241021 | 317 | 319 | 317 | 317 | 32,000 | -2 | 99% | 100% | 73% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 317 | 318 | 314 | 316 | 59,800 | -1 | 100% | 100% | 187% | ▼▼ | % | % | % | 96% | 100% |
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 | 7,000 | 170,900 | 0 | 73,800 | 7,000 | 97,100 |
| 2024-10-11 | 10,600 | 225,800 | 0 | 133,100 | 10,600 | 92,700 |
| 2024-10-04 | 9,800 | 154,900 | 0 | 80,700 | 9,800 | 74,200 |
| 2024-09-27 | 8,800 | 144,200 | 0 | 71,200 | 8,800 | 73,000 |
| 2024-09-20 | 9,400 | 151,400 | 0 | 76,300 | 9,400 | 75,100 |
| 2024-09-13 | 11,700 | 169,800 | 0 | 86,500 | 11,700 | 83,300 |
| 2024-09-06 | 37,900 | 154,700 | 0 | 73,800 | 37,900 | 80,900 |
| 2024-08-30 | 68,600 | 130,600 | 0 | 52,800 | 68,600 | 77,800 |
| 2024-08-23 | 213,800 | 69,200 | 155,200 | 28,600 | 58,600 | 40,600 |
| 2024-08-16 | 180,000 | 75,000 | 155,200 | 27,900 | 24,800 | 47,100 |
| 2024-08-09 | 215,800 | 88,900 | 155,200 | 27,800 | 60,600 | 61,100 |
| 2024-08-02 | 58,800 | 131,600 | 0 | 34,300 | 58,800 | 97,300 |
| 2024-07-26 | 8,200 | 170,100 | 0 | 39,200 | 8,200 | 130,900 |
| 2024-07-19 | 7,300 | 158,700 | 0 | 65,500 | 7,300 | 93,200 |
| 2024-07-12 | 6,100 | 163,000 | 0 | 71,800 | 6,100 | 91,200 |
| 2024-07-05 | 10,100 | 171,400 | 0 | 77,100 | 10,100 | 94,300 |
| 2024-06-28 | 4,000 | 245,000 | 0 | 118,500 | 4,000 | 126,500 |
| 2024-06-21 | 1,300 | 306,200 | 0 | 174,500 | 1,300 | 131,700 |
| 2024-06-14 | 1,900 | 291,300 | 0 | 150,800 | 1,900 | 140,500 |
| 2024-06-07 | 2,300 | 307,700 | 0 | 152,700 | 2,300 | 155,000 |
| 2024-05-31 | 1,900 | 319,400 | 0 | 154,100 | 1,900 | 165,300 |
| 2024-05-24 | 2,400 | 309,000 | 0 | 154,200 | 2,400 | 154,800 |
| 2024-05-17 | 1,700 | 311,000 | 0 | 154,900 | 1,700 | 156,100 |
| 2024-05-10 | 2,800 | 305,700 | 0 | 173,000 | 2,800 | 132,700 |
| 2024-05-02 | 3,600 | 318,900 | 0 | 181,400 | 3,600 | 137,500 |
| 2024-04-26 | 5,700 | 324,900 | 0 | 183,500 | 5,700 | 141,400 |
| 2024-04-19 | 2,500 | 316,500 | 0 | 186,600 | 2,500 | 129,900 |
| 2024-04-12 | 8,100 | 342,900 | 0 | 216,500 | 8,100 | 126,400 |
| 2024-04-05 | 5,400 | 251,300 | 0 | 156,700 | 5,400 | 94,600 |
| 2024-03-29 | 5,400 | 278,700 | 0 | 176,800 | 5,400 | 101,900 |
| 2024-03-22 | 3,800 | 301,300 | 0 | 187,300 | 3,800 | 114,000 |
| 2024-03-15 | 4,200 | 355,300 | 0 | 244,600 | 4,200 | 110,700 |
| 2024-03-08 | 3,800 | 334,000 | 0 | 223,600 | 3,800 | 110,400 |
| 2024-03-01 | 3,800 | 277,700 | 0 | 172,000 | 3,800 | 105,700 |
| 2024-02-22 | 3,900 | 283,100 | 0 | 181,000 | 3,900 | 102,100 |
| 2024-02-16 | 3,800 | 290,700 | 0 | 182,600 | 3,800 | 108,100 |
| 2024-02-09 | 3,600 | 282,200 | 0 | 168,800 | 3,600 | 113,400 |
| 2024-02-02 | 3,700 | 309,100 | 0 | 171,600 | 3,700 | 137,500 |
| 2024-01-26 | 3,700 | 298,600 | 0 | 167,500 | 3,700 | 131,100 |
| 2024-01-19 | 4,400 | 352,000 | 0 | 165,700 | 4,400 | 186,300 |
| 2024-01-12 | 32,000 | 314,600 | 200 | 140,000 | 31,800 | 174,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 14:00 | ヤマトインター | 2024年8月期 決算短信〔日本基準〕（連結） |
| 20241011 | 14:00 | ヤマトインター | 当社株式の大規模買付行為への対応方針（買収への対応方針）の継続について |
| 20240802 | 15:00 | ヤマトインター | 人事異動について |
| 20240712 | 15:00 | ヤマトインター | 2024年8月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240412 | 14:00 | ヤマトインター | 2024年8月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240412 | 14:00 | ヤマトインター | 配当予想の修正（増配）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 |
|---|---|---|---|---|---|
| S100U3QJ | 350 | 2024-07-29 15:06 | ヤマトインターナショナル株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 8127 | 1 | ヤマト インターナショナル株式会社│Yamato International Inc. | 2024-10-23 03:24:15 |
| 8127 | 2 | 2016年 その他のお知らせ | ヤマト インターナショナル株式会社│Yamato International Inc. | 2024-06-19 15:09:49 |
| 8127 | 2 | 株主メモ | ヤマト インターナショナル株式会社│Yamato International Inc. | 2024-06-19 15:09:48 |
| 8127 | 2 | インターネット開示事項 | ヤマト インターナショナル株式会社│Yamato International Inc. | 2024-06-19 15:09:44 |
| 8127 | 2 | 招集通知 | ヤマト インターナショナル株式会社│Yamato International Inc. | 2024-06-19 15:09:43 |
| 8127 | 2 | 財務・業務ハイライト | ヤマト インターナショナル株式会社│Yamato International Inc. | 2024-06-19 15:09:42 |
| 8127 | 2 | 2024年8月期 有価証券報告書 | ヤマト インターナショナル株式会社│Yamato International Inc. | 2024-06-19 15:09:40 |
| 8127 | 2 | 2024年8月期 ファクトシート | ヤマト インターナショナル株式会社│Yamato International Inc. | 2024-06-19 15:09:39 |
| 8127 | 2 | 2023年 IRリリース | ヤマト インターナショナル株式会社│Yamato International Inc. | 2024-06-15 11:10:01 |
| 8127 | 2 | 「ハードからソフトへの変革」 中期構造改革 説明会 | 2024-06-15 04:08:35 |