8219--青山商-【小売業】【紳士服専門店】郊外や都心で店舗展開高額のスーツも
売上高:1936870-当期純利益:100890-総資産:3355970-時価:113890440----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409241,3671,3711,3541,354195,300-1100%99%75%101%101%104%94%102%
202409251,3441,3681,3411,359271,3005100%101%139%101%99%101%95%102%
202409261,3721,3861,3671,384378,70025102%101%140%▲▲101%99%101%96%104%
202409271,3701,3911,3571,381395,700-3100%101%104%101%103%103%96%104%
202409301,3401,3551,3361,347269,200-3498%101%68%▼▼100%102%101%94%101%
202410011,3651,3731,3531,360134,30013101%100%50%99%102%101%96%102%
202410021,3571,3721,3381,341172,200-1999%99%128%99%102%99%94%101%
202410031,3711,3761,3551,356181,50015101%99%105%101%102%98%97%102%
202410041,3671,3791,3641,377134,30021102%101%74%▲▲100%99%96%99%104%
202410071,3901,3941,3751,390167,90013101%100%125%▲▲▲100%100%97%100%105%
202410081,3761,3941,3741,379116,800-1199%100%70%100%100%99%99%104%
202410091,3871,3971,3811,392147,00013101%100%126%99%99%98%100%105%
202410101,3921,3921,3801,382107,900-1099%99%73%100%99%100%99%104%
202410111,3771,3821,3651,373147,300-999%100%137%▼▼100%99%99%99%103%
202410151,3791,3861,3721,381298,6008101%100%203%101%98%120%99%104%
202410161,3651,3861,3651,378196,200-3100%101%66%98%96%144%99%103%
202410171,3801,3841,3511,356264,400-2298%98%135%▼▼100%96%148%97%101%
202410181,3611,3751,3581,364181,3008101%100%69%99%96%153%98%102%
202410211,3601,3611,3321,344266,700-2099%99%147%99%97%157%97%100%
202410221,3441,3451,3181,328234,900-1699%99%88%▼▼98%99%159%95%100%
202410231,3251,3311,2971,298258,900-3098%98%110%▼▼▼101%101%170%93%100%
202410241,2961,3101,2801,304168,9006100%101%65%99%101%168%94%100%
202410251,3091,3111,2811,293140,100-1199%99%83%101%102%172%93%100%
202410281,2851,3121,2831,301123,5008101%101%88%100%100%174%93%101%
202410291,3101,3191,3011,315140,30014101%100%114%▲▲100%101%174%94%102%
202410301,3151,3171,3071,314327,600-1100%100%233%100%104%174%94%102%
202410311,3121,3211,3081,317213,4003100%100%65%100%105%175%95%102%
202411011,3071,3211,2991,310191,200-799%100%90%100%101%173%94%101%
202411051,3161,3231,3091,316165,5006100%100%87%101%101%173%95%102%
202411061,3221,3451,3191,334201,80018101%101%122%▲▲103%122%171%96%103%
202411071,3351,3761,3351,371312,80037103%103%155%▲▲▲97%146%167%98%106%
202411081,3661,3661,3201,329304,100-4297%97%97%100%151%171%96%103%
202411111,3311,3341,3071,326185,600-3100%100%61%▼▼101%157%172%96%103%
202411121,3261,3481,3201,334372,5008101%101%201%100%129%139%97%103%
202411131,6341,6341,6341,634122,200300122%100%33%▲▲104%111%119%100%126%
202411141,9102,0101,8841,9903,814,400356122%104%3121%▲▲▲102%111%115%100%154%
202411151,9762,0461,9702,0161,723,20026101%102%45%▲▲▲▲103%109%113%100%156%
202411182,0162,0992,0132,0801,142,90064103%103%66%▲▲▲▲▲101%106%109%100%161%
202411192,0902,1492,0752,1101,030,70030101%101%90%▲▲▲▲▲▲100%108%110%100%163%
202411202,1152,1552,0962,113772,1003100%100%75%▲▲▲▲▲▲▲103%107%109%100%163%
202411212,1402,2192,1402,2021,234,50089104%103%160%▲▲▲▲▲▲▲▲100%102%106%100%170%
202411222,2102,2102,1512,202787,6000100%100%64%--100%101%105%100%170%
202411252,2222,2502,1932,214858,50012101%100%109%102%101%104%100%170%
202411262,2442,2922,2072,282840,20068103%102%98%▲▲98%99%102%100%174%
202411272,2942,3142,2262,248869,400-3499%98%103%101%102%105%99%172%
202411282,2312,2562,1872,255655,7007100%101%75%100%101%104%99%172%
202411292,2502,2852,2382,253520,600-2100%100%79%101%100%104%99%172%
202412022,2502,2672,1982,265719,50012101%101%138%100%100%103%99%172%
202412032,2572,2952,2522,263699,800-2100%100%97%100%99%100%99%171%
202412042,2802,3102,2672,274610,60011100%100%87%99%98%100%100%171%
202412052,2822,2862,2412,254491,400-2099%99%80%97%99%99%99%170%
202412062,2792,2842,2152,220549,400-3498%97%112%▼▼101%101%0%97%167%
202412092,2322,2762,2222,251501,90031101%101%91%100%101%0%99%169%
202412102,2512,2562,2242,240431,700-11100%100%86%100%104%0%98%137%
202412112,2422,2442,2072,240403,5000100%100%93%--100%103%0%98%113%
202412122,2592,2892,2522,255492,50015101%100%122%101%101%0%99%112%
202412132,2442,2682,2442,262300,3007100%101%61%▲▲101%100%0%99%109%
202412162,2682,2822,2482,282317,20020101%101%106%▲▲▲102%99%0%100%108%
202412172,2822,3632,2792,333904,30051102%102%285%▲▲▲▲97%0%0%100%110%
202412182,3292,3292,2572,263610,800-7097%97%68%101%0%0%97%103%
202412192,2542,2732,2362,272309,3009100%101%51%99%0%0%97%103%
202412202,2892,2892,2482,260588,800-1299%99%190%%%%97%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-13385,000625,40040,500217,500344,500407,900
2024-12-06412,600719,20036,100244,700376,500474,500
2024-11-29442,400730,20044,400302,600398,000427,600
2024-11-22411,200710,40032,800328,300378,400382,100
2024-11-15285,200716,60015,600383,600269,600333,000
2024-11-0816,200609,2001,100327,90015,100281,300
2024-11-0114,300644,1001,200346,80013,100297,300
2024-10-2515,600740,3001,800356,60013,800383,700
2024-10-1814,600701,0001,400331,50013,200369,500
2024-10-1114,600712,6001,400328,00013,200384,600
2024-10-0414,500707,4001,400324,80013,100382,600
2024-09-2716,400740,4004,600342,30011,800398,100
2024-09-2059,300846,10048,300402,10011,000444,000
2024-09-1336,900847,30025,100398,30011,800449,000
2024-09-0627,700902,60010,600440,80017,100461,800
2024-08-3021,800906,1004,000439,00017,800467,100
2024-08-2320,600934,9002,800446,70017,800488,200
2024-08-1616,800962,9002,100460,00014,700502,900
2024-08-0918,0001,108,0002,200554,30015,800553,700
2024-08-0214,1001,508,6002,700771,90011,400736,700
2024-07-2620,0001,592,9002,700829,80017,300763,100
2024-07-1922,9001,608,5003,800832,90019,100775,600
2024-07-1227,6001,534,4003,800792,10023,800742,300
2024-07-0521,4001,573,9004,100776,70017,300797,200
2024-06-2825,9001,680,0004,300840,60021,600839,400
2024-06-2128,1001,720,6003,900861,00024,200859,600
2024-06-1429,8001,698,9003,000853,50026,800845,400
2024-06-0725,9001,647,3006,500834,30019,400813,000
2024-05-3129,4001,617,5006,000811,20023,400806,300
2024-05-2426,3001,673,9006,100841,60020,200832,300
2024-05-1723,8001,648,5006,100868,00017,700780,500
2024-05-1048,0001,566,80027,000809,50021,000757,300
2024-05-0226,8001,486,6009,800789,10017,000697,500
2024-04-2626,6001,459,20010,400775,20016,200684,000
2024-04-1927,7001,517,20010,100835,70017,600681,500
2024-04-1231,4001,448,10011,400781,00020,000667,100
2024-04-0540,2001,409,50011,400771,00028,800638,500
2024-03-2944,9001,225,90013,600716,10031,300509,800
2024-03-22162,2001,398,70041,200710,200121,000688,500
2024-03-15112,5001,529,80065,800739,90046,700789,900
2024-03-0887,5001,514,30063,100715,80024,400798,500
2024-03-0184,5001,410,80061,400664,80023,100746,000
2024-02-22129,9001,438,30095,100711,00034,800727,300
2024-02-16139,5001,256,50095,200644,30044,300612,200
2024-02-09264,1001,042,80097,700583,500166,400459,300
2024-02-02255,1001,067,200100,200576,500154,900490,700
2024-01-26221,0001,035,900100,000561,700121,000474,200
2024-01-19225,8001,009,20086,900565,000138,900444,200
2024-01-12149,5001,172,50085,500627,60064,000544,900

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-11-26 東海東京証券株式会社408,8000.81%42,9002,2442,2922,2072,282840,200
2024-11-20 東海東京証券株式会社365,9000.72%54,5002,1152,1552,0962,113772,100
2024-11-18 GOLDMAN SACHS INTERNATIONAL229,2860.45%-63,1002,0162,0992,0132,0801,142,900
2024-11-15 東海東京証券株式会社311,4000.61%30,3001,9762,0461,9702,0161,723,200
2024-11-14 モルガン・スタンレーMUFG証券株式会社144,1760.28%-123,7141,9102,0101,8841,9903,814,400
2024-11-14 東海東京証券株式会社281,1000.55%1,9102,0101,8841,9903,814,400
2024-11-14 GOLDMAN SACHS INTERNATIONAL292,3860.58%-26,1001,9102,0101,8841,9903,814,400
2024-11-13 モルガン・スタンレーMUFG証券株式会社267,8900.53%31,8001,6341,6341,6341,634122,200
2024-11-12 モルガン・スタンレーMUFG証券株式会社236,0900.46%-18,0001,3261,3481,3201,334372,500
2024-11-11 GOLDMAN SACHS INTERNATIONAL318,4860.63%32,8001,3311,3341,3071,326185,600
2024-11-11 モルガン・スタンレーMUFG証券株式会社254,0900.50%1,3311,3341,3071,326185,600
2024-11-07 GOLDMAN SACHS INTERNATIONAL285,6860.56%-17,9001,3351,3761,3351,371312,800
2024-11-06 GOLDMAN SACHS INTERNATIONAL303,5860.60%49,4001,3221,3451,3191,334201,800
2024-11-01 GOLDMAN SACHS INTERNATIONAL254,1860.50%1,3071,3211,2991,310191,200
2024-10-15 GOLDMAN SACHS INTERNATIONAL240,9860.47%-52,4281,3791,3861,3721,381298,600
2024-10-09 モルガン・スタンレーMUFG証券株式会社246,7390.48%-101,8001,3871,3971,3811,392147,000
2024-10-03 GOLDMAN SACHS INTERNATIONAL293,4140.58%-42,0001,3711,3761,3551,356181,500
2024-10-03 モルガン・スタンレーMUFG証券株式会社348,5390.69%-5,6001,3711,3761,3551,356181,500
2024-10-01 GOLDMAN SACHS INTERNATIONAL335,4140.66%-23,6001,3651,3731,3531,360134,300
2024-09-30 モルガン・スタンレーMUFG証券株式会社354,1390.70%49,1641,3401,3551,3361,347269,200
2024-09-20 GOLDMAN SACHS INTERNATIONAL359,0140.71%12,7001,3671,3691,3511,355260,700
2024-09-17 GOLDMAN SACHS INTERNATIONAL346,3140.68%-49,9001,3451,3551,3131,332226,800
2024-09-11 モルガン・スタンレーMUFG証券株式会社304,9750.60%13,2441,3611,3631,3201,329169,700
2024-09-09 GOLDMAN SACHS INTERNATIONAL396,2140.78%-14,9001,3131,3501,3061,348310,600
2024-09-09 モルガン・スタンレーMUFG証券株式会社291,7310.57%-12,7001,3131,3501,3061,348310,600
2024-09-06 モルガン・スタンレーMUFG証券株式会社304,4310.60%47,5921,3951,4001,3541,358257,700
2024-09-06 GOLDMAN SACHS INTERNATIONAL411,1140.81%19,5001,3951,4001,3541,358257,700
2024-09-04 GOLDMAN SACHS INTERNATIONAL391,6140.77%-52,4001,4001,4101,3741,384302,300
2024-08-19 モルガン・スタンレーMUFG証券株式会社256,8390.50%1,3641,3871,3561,367226,100
2024-08-15 GOLDMAN SACHS INTERNATIONAL444,0140.88%-12,9001,3301,3531,3211,327340,100
2024-08-09 GOLDMAN SACHS INTERNATIONAL456,9140.90%46,1001,3131,3291,2831,306548,500
2024-08-07 GOLDMAN SACHS INTERNATIONAL410,8140.81%58,0001,3011,3481,2871,309696,100
2024-08-05 GOLDMAN SACHS INTERNATIONAL352,8140.70%48,0001,2911,3241,1101,1691,167,100
2024-07-30 GOLDMAN SACHS INTERNATIONAL304,8140.60%5,2001,5001,5031,4761,486182,200
2024-07-11 GOLDMAN SACHS INTERNATIONAL299,6140.59%-5,0001,5121,5311,5121,527234,900
2024-07-05 GOLDMAN SACHS INTERNATIONAL304,6140.60%24,3001,5271,5311,5041,511182,200
2024-07-01 GOLDMAN SACHS INTERNATIONAL280,3140.55%-30,0001,5081,5171,4991,514268,600
2024-06-28 GOLDMAN SACHS INTERNATIONAL310,3140.61%22,1001,5021,5121,4861,494204,700
2024-06-26 GOLDMAN SACHS INTERNATIONAL288,2140.57%40,2001,4881,5011,4771,482171,000
2024-06-25 GOLDMAN SACHS INTERNATIONAL248,0140.49%-13,6001,4701,5011,4681,488352,800
2024-06-24 GOLDMAN SACHS INTERNATIONAL261,6140.51%1,4861,4861,4681,471231,200
2024-06-20 MERRILL LYNCH INTERNATIONAL248,0000.49%-5,9001,4751,4911,4721,481184,100
2024-06-19 MERRILL LYNCH INTERNATIONAL253,9000.50%-8,3001,4841,4921,4691,481187,400
2024-06-18 MERRILL LYNCH INTERNATIONAL262,2000.52%-8,0001,4631,4831,4591,468160,400
2024-06-17 MERRILL LYNCH INTERNATIONAL270,2000.53%-5,4001,4851,4851,4511,456227,400
2024-06-14 MERRILL LYNCH INTERNATIONAL275,6000.54%-8,9001,4421,5031,4421,496322,600
2024-06-13 MERRILL LYNCH INTERNATIONAL284,5000.56%-5,4001,4721,4801,4501,450264,100
2024-06-12 MERRILL LYNCH INTERNATIONAL289,9000.57%5,4001,5001,5001,4751,477277,700
2024-06-06 MERRILL LYNCH INTERNATIONAL284,5000.56%6,6001,5231,5281,4921,500224,600
2024-06-05 MERRILL LYNCH INTERNATIONAL277,9000.55%25,8001,5451,5451,5141,519239,600
2024-06-04 MERRILL LYNCH INTERNATIONAL252,1000.50%7,5001,5681,5681,5371,545250,300
2024-05-22 MERRILL LYNCH INTERNATIONAL244,6000.48%-39,7001,5141,5161,4871,487383,800
2024-05-21 MERRILL LYNCH INTERNATIONAL284,3000.56%-24,0001,5301,5361,5171,517294,200
2024-05-20 MERRILL LYNCH INTERNATIONAL308,3000.61%-12,9001,5321,5431,5221,531256,900
2024-05-17 MERRILL LYNCH INTERNATIONAL321,2000.63%-29,2001,5321,5431,5241,532324,200
2024-05-16 MERRILL LYNCH INTERNATIONAL350,4000.69%6,2001,5661,5661,5261,544397,700
2024-05-15 Integrated Core Strategies (Asia) Pte. Ltd.249,5610.49%-28,3001,5951,6031,5531,569398,400
2024-05-15 MERRILL LYNCH INTERNATIONAL344,2000.68%7,5001,5951,6031,5531,569398,400
2024-05-14 MERRILL LYNCH INTERNATIONAL336,7000.66%-10,4001,5981,6011,5731,597405,600
2024-05-13 MERRILL LYNCH INTERNATIONAL347,1000.68%-32,2001,5921,6481,5791,606625,900
2024-05-10 Integrated Core Strategies (Asia) Pte. Ltd.277,8610.55%-110,3001,5951,6081,5821,587408,800
2024-05-10 MERRILL LYNCH INTERNATIONAL379,3000.75%73,5001,5951,6081,5821,587408,800
2024-05-09 MERRILL LYNCH INTERNATIONAL305,8000.60%14,8001,5961,6051,5801,585166,600
2024-05-08 MERRILL LYNCH INTERNATIONAL291,0000.57%1,6351,6351,5851,585366,400
2024-05-02 Integrated Core Strategies (Asia) Pte. Ltd.388,1610.77%-16,2931,6101,6531,6051,633382,300
2024-04-24 Integrated Core Strategies (Asia) Pte. Ltd.404,4540.80%2,2131,6421,6631,6321,645171,600
2024-04-18 Integrated Core Strategies (Asia) Pte. Ltd.402,2410.79%-19,4201,5461,5921,5441,578328,600
2024-03-26 Integrated Core Strategies (Asia) Pte. Ltd.421,6610.83%-35,9001,6591,7701,6501,7522,169,900
2024-03-19 Integrated Core Strategies (Asia) Pte. Ltd.457,5610.90%23,3001,8001,8471,7951,834914,400

TDnet更新情報

報告日strtime銘柄タイトル
2024120910:30青山商 2024年11月 月次売上高前年比(速報)に関するお知らせ
2024120616:00青山商 自己株式の取得状況に関するお知らせ
2024111910:00青山商 2025年3月期 第2四半期(中間期)決算説明会
2024111216:00青山商 資本コストや株価を意識した経営の実現に向けた対応について
2024111216:00青山商 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111216:00青山商 剰余金の配当(中間配当)、配当方針の変更及び期末配当予想の修正(増配)並びに自己株式取得に係る事項の決定に関するお知らせ
2024111216:00青山商 2025年3月期第2四半期(中間期)の業績予想値と実績値との差異及び通期業績予想の修正に関するお知らせ
2024110710:30青山商 2024年10月 月次売上高前年比(速報)に関するお知らせ
2024100710:30青山商 2024年9月 月次売上高前年比(速報)に関するお知らせ
2024090910:30青山商 2024年8月 月次売上高前年比(速報)に関するお知らせ
2024080710:30青山商 2024年7月 月次売上高前年比(速報)に関するお知らせ
2024072217:30青山商 株式報酬制度の導入に伴う第三者割当による自己株式の処分に関するお知らせ
2024071215:00青山商 執行役員の異動に関するお知らせ
2024070810:30青山商 2024年6月 月次売上高前年比(速報)に関するお知らせ
2024062417:00青山商 (訂正・数値データ訂正)「2024年3月期 決算短信〔日本基準〕(連結)」の一部訂正について
2024060710:30青山商 2024年5月 月次売上高前年比(速報)に関するお知らせ
2024050710:30青山商 2024年4月 月次売上高前年比(速報)に関するお知らせ
2024040810:30青山商 2024年3月 月次売上高前年比(速報)に関するお知らせ
2024032517:00青山商 2024年度~2026年度中期経営計画に関するお知らせ
2024032517:00青山商 執行役員の異動に関するお知らせ
2024030710:30青山商 2024年2月 月次売上高前年比(速報)に関するお知らせ
2024020710:30青山商 2024年1月 月次売上高前年比(速報)に関するお知らせ
2024010910:30青山商 2023年12月 月次売上高前年比(速報)に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UNPE3502024-11-08 15:34青山商事株式会社三井住友DSアセットマネジメント株式会社変更報告書(特例対象株券等)
S100UGWC3502024-10-04 10:20青山商事株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100U62F3502024-08-07 14:07青山商事株式会社三井住友DSアセットマネジメント株式会社変更報告書(特例対象株券等)
S100TYW63502024-07-04 09:17青山商事株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100T89H3502024-04-05 15:12青山商事株式会社三井住友DSアセットマネジメント株式会社変更報告書(特例対象株券等)
S100T3TR3502024-03-25 15:46青山商事株式会社三井住友DSアセットマネジメント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