| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 9,742 | 9,879 | 9,575 | 9,606 | 40,300 | -103 | 99% | 99% | 141% | ▼▼ | 101% | 103% | 98% | 94% | 100% |
| 20241003 | 9,606 | 9,741 | 9,606 | 9,722 | 29,800 | 116 | 101% | 101% | 74% | ▲ | 101% | 101% | 96% | 95% | 101% |
| 20241004 | 9,798 | 9,979 | 9,795 | 9,882 | 50,900 | 160 | 102% | 101% | 171% | ▲▲ | 99% | 94% | 95% | 97% | 103% |
| 20241007 | 9,952 | 9,960 | 9,841 | 9,858 | 41,200 | -24 | 100% | 99% | 81% | ▼ | 100% | 97% | 95% | 96% | 103% |
| 20241008 | 9,804 | 9,934 | 9,761 | 9,761 | 36,300 | -97 | 99% | 100% | 88% | ▼▼ | 101% | 97% | 95% | 95% | 102% |
| 20241009 | 9,804 | 9,927 | 9,762 | 9,860 | 38,900 | 99 | 101% | 101% | 107% | ▲ | 96% | 97% | 95% | 96% | 103% |
| 20241010 | 9,775 | 9,848 | 9,310 | 9,354 | 128,900 | -506 | 95% | 96% | 331% | ▼ | 100% | 101% | 100% | 93% | 100% |
| 20241011 | 9,300 | 9,391 | 9,230 | 9,345 | 72,500 | -9 | 100% | 100% | 56% | ▼▼ | 101% | 100% | 99% | 93% | 100% |
| 20241015 | 9,369 | 9,525 | 9,350 | 9,480 | 47,200 | 135 | 101% | 101% | 65% | ▲ | 100% | 99% | 98% | 94% | 101% |
| 20241016 | 9,480 | 9,650 | 9,455 | 9,455 | 55,200 | -25 | 100% | 100% | 117% | ▼ | 99% | 100% | 98% | 94% | 101% |
| 20241017 | 9,455 | 9,516 | 9,360 | 9,366 | 36,900 | -89 | 99% | 99% | 67% | ▼▼ | 100% | 100% | 102% | 93% | 100% |
| 20241018 | 9,360 | 9,471 | 9,360 | 9,405 | 26,100 | 39 | 100% | 100% | 71% | ▲ | 99% | 99% | 101% | 94% | 101% |
| 20241021 | 9,450 | 9,488 | 9,323 | 9,371 | 45,900 | -34 | 100% | 99% | 176% | ▼ | 100% | 99% | 102% | 94% | 100% |
| 20241022 | 9,380 | 9,451 | 9,322 | 9,410 | 47,200 | 39 | 100% | 100% | 103% | ▲ | 98% | 98% | 101% | 95% | 101% |
| 20241023 | 9,410 | 9,446 | 9,252 | 9,262 | 35,300 | -148 | 98% | 98% | 75% | ▼ | 101% | 100% | 103% | 94% | 100% |
| 20241024 | 9,250 | 9,387 | 9,221 | 9,314 | 39,600 | 52 | 101% | 101% | 112% | ▲ | 99% | 99% | 102% | 94% | 101% |
| 20241025 | 9,321 | 9,350 | 9,230 | 9,250 | 38,900 | -64 | 99% | 99% | 98% | ▼ | 100% | 101% | 104% | 94% | 100% |
| 20241028 | 9,175 | 9,260 | 9,123 | 9,164 | 71,400 | -86 | 99% | 100% | 184% | ▼▼ | 101% | 100% | 104% | 93% | 100% |
| 20241029 | 9,164 | 9,268 | 9,125 | 9,217 | 34,400 | 53 | 101% | 101% | 48% | ▲ | 100% | 99% | 103% | 93% | 101% |
| 20241030 | 9,217 | 9,315 | 9,153 | 9,220 | 105,100 | 3 | 100% | 100% | 306% | ▲▲ | 100% | 99% | 103% | 93% | 101% |
| 20241031 | 9,220 | 9,320 | 9,220 | 9,265 | 29,900 | 45 | 100% | 100% | 28% | ▲▲▲ | 100% | 100% | 102% | 94% | 101% |
| 20241101 | 9,228 | 9,280 | 9,181 | 9,202 | 50,200 | -63 | 99% | 100% | 168% | ▼ | 99% | 100% | 102% | 93% | 100% |
| 20241105 | 9,230 | 9,230 | 9,122 | 9,122 | 42,200 | -80 | 99% | 99% | 84% | ▼▼ | 100% | 100% | 103% | 93% | 100% |
| 20241106 | 9,140 | 9,214 | 9,056 | 9,096 | 44,300 | -26 | 100% | 100% | 105% | ▼▼▼ | 101% | 102% | 103% | 92% | 100% |
| 20241107 | 9,091 | 9,192 | 9,070 | 9,140 | 44,200 | 44 | 100% | 101% | 100% | ▲ | 100% | 101% | 102% | 93% | 100% |
| 20241108 | 9,197 | 9,269 | 9,158 | 9,196 | 38,000 | 56 | 101% | 100% | 86% | ▲▲ | 99% | 104% | 102% | 97% | 101% |
| 20241111 | 9,178 | 9,356 | 9,071 | 9,071 | 89,000 | -125 | 99% | 99% | 234% | ▼ | 100% | 105% | 103% | 96% | 100% |
| 20241112 | 9,072 | 9,440 | 9,002 | 9,116 | 76,000 | 45 | 100% | 100% | 85% | ▲ | 101% | 103% | 102% | 96% | 100% |
| 20241113 | 9,185 | 9,355 | 9,179 | 9,306 | 57,200 | 190 | 102% | 101% | 75% | ▲▲ | 100% | 101% | 100% | 98% | 103% |
| 20241114 | 9,303 | 9,354 | 9,222 | 9,265 | 64,900 | -41 | 100% | 100% | 113% | ▼ | 102% | 101% | 100% | 98% | 102% |
| 20241115 | 9,360 | 9,547 | 9,295 | 9,522 | 61,600 | 257 | 103% | 102% | 95% | ▲ | 99% | 97% | 98% | 100% | 105% |
| 20241118 | 9,522 | 9,648 | 9,400 | 9,411 | 67,300 | -111 | 99% | 99% | 109% | ▼ | 99% | 97% | 99% | 99% | 104% |
| 20241119 | 9,471 | 9,549 | 9,419 | 9,419 | 30,200 | 8 | 100% | 99% | 45% | ▲ | 100% | 97% | 99% | 99% | 104% |
| 20241120 | 9,395 | 9,511 | 9,331 | 9,420 | 42,000 | 1 | 100% | 100% | 139% | ▲▲ | 100% | 97% | 100% | 99% | 104% |
| 20241121 | 9,318 | 9,378 | 9,220 | 9,274 | 45,800 | -146 | 98% | 100% | 109% | ▼ | 99% | 99% | 100% | 97% | 102% |
| 20241122 | 9,274 | 9,275 | 9,153 | 9,162 | 40,000 | -112 | 99% | 99% | 87% | ▼▼ | 99% | 100% | 101% | 96% | 101% |
| 20241125 | 9,240 | 9,240 | 9,088 | 9,119 | 48,500 | -43 | 100% | 99% | 121% | ▼▼▼ | 100% | 102% | 102% | 96% | 101% |
| 20241126 | 9,100 | 9,179 | 9,033 | 9,064 | 41,700 | -55 | 99% | 100% | 86% | ▼▼▼▼ | 99% | 102% | 102% | 95% | 100% |
| 20241127 | 9,130 | 9,139 | 9,022 | 9,055 | 25,000 | -9 | 100% | 99% | 60% | ▼▼▼▼▼ | 101% | 103% | 102% | 95% | 100% |
| 20241128 | 9,080 | 9,215 | 9,078 | 9,205 | 29,300 | 150 | 102% | 101% | 117% | ▲ | 100% | 101% | 101% | 97% | 102% |
| 20241129 | 9,220 | 9,326 | 9,146 | 9,240 | 37,600 | 35 | 100% | 100% | 128% | ▲▲ | 99% | 100% | 101% | 97% | 102% |
| 20241202 | 9,243 | 9,253 | 9,141 | 9,175 | 40,100 | -65 | 99% | 99% | 107% | ▼ | 101% | 101% | 103% | 96% | 101% |
| 20241203 | 9,175 | 9,480 | 9,153 | 9,305 | 82,100 | 130 | 101% | 101% | 205% | ▲ | 100% | 100% | 102% | 98% | 103% |
| 20241204 | 9,308 | 9,412 | 9,253 | 9,344 | 45,200 | 39 | 100% | 100% | 55% | ▲▲ | 98% | 99% | 101% | 98% | 103% |
| 20241205 | 9,328 | 9,359 | 9,110 | 9,165 | 67,700 | -179 | 98% | 98% | 150% | ▼ | 100% | 101% | 103% | 96% | 101% |
| 20241206 | 9,174 | 9,255 | 9,174 | 9,206 | 29,400 | 41 | 100% | 100% | 43% | ▲ | 101% | 100% | 102% | 97% | 102% |
| 20241209 | 9,249 | 9,316 | 9,232 | 9,299 | 31,200 | 93 | 101% | 101% | 106% | ▲▲ | 99% | 99% | 101% | 98% | 103% |
| 20241210 | 9,350 | 9,350 | 9,200 | 9,223 | 26,700 | -76 | 99% | 99% | 86% | ▼ | 100% | 100% | 102% | 97% | 102% |
| 20241211 | 9,276 | 9,356 | 9,236 | 9,270 | 38,400 | 47 | 101% | 100% | 144% | ▲ | 99% | 99% | 101% | 97% | 102% |
| 20241212 | 9,320 | 9,346 | 9,238 | 9,264 | 42,900 | -6 | 100% | 99% | 112% | ▼ | 101% | 100% | 103% | 97% | 102% |
| 20241213 | 9,220 | 9,340 | 9,220 | 9,284 | 39,100 | 20 | 100% | 101% | 91% | ▲ | 99% | 98% | 102% | 99% | 103% |
| 20241216 | 9,300 | 9,320 | 9,221 | 9,246 | 30,100 | -38 | 100% | 99% | 77% | ▼ | 100% | 99% | 0% | 98% | 102% |
| 20241217 | 9,248 | 9,342 | 9,225 | 9,267 | 23,200 | 21 | 100% | 100% | 77% | ▲ | 99% | 98% | 0% | 98% | 102% |
| 20241218 | 9,305 | 9,305 | 9,196 | 9,196 | 20,300 | -71 | 99% | 99% | 88% | ▼ | 99% | 100% | 0% | 98% | 102% |
| 20241219 | 9,150 | 9,170 | 9,087 | 9,104 | 39,800 | -92 | 99% | 99% | 196% | ▼▼ | 99% | 102% | 0% | 97% | 101% |
| 20241220 | 9,132 | 9,148 | 8,980 | 9,080 | 69,000 | -24 | 100% | 99% | 173% | ▼▼▼ | 100% | 103% | 0% | 97% | 100% |
| 20241223 | 9,095 | 9,173 | 9,081 | 9,132 | 31,300 | 52 | 101% | 100% | 45% | ▲ | 101% | 104% | 0% | 98% | 101% |
| 20241224 | 9,092 | 9,167 | 8,990 | 9,161 | 25,800 | 29 | 100% | 101% | 82% | ▲▲ | 99% | 103% | 0% | 98% | 101% |
| 20241225 | 9,161 | 9,161 | 9,038 | 9,101 | 21,300 | -60 | 99% | 99% | 83% | ▼ | 102% | 0% | 0% | 97% | 100% |
| 20241226 | 9,101 | 9,297 | 9,096 | 9,297 | 46,900 | 196 | 102% | 102% | 220% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241227 | 9,349 | 9,373 | 9,267 | 9,373 | 36,500 | 76 | 101% | 100% | 78% | ▲▲ | 101% | 0% | 0% | 100% | 103% |
| 20241230 | 9,381 | 9,499 | 9,373 | 9,457 | 44,800 | 84 | 101% | 101% | 123% | ▲▲▲ | % | % | % | 100% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8,100 | 28,800 | 6,200 | 7,800 | 1,900 | 21,000 |
| 2024-12-13 | 7,100 | 25,600 | 5,600 | 8,500 | 1,500 | 17,100 |
| 2024-12-06 | 7,600 | 28,000 | 5,300 | 9,000 | 2,300 | 19,000 |
| 2024-11-29 | 7,600 | 27,800 | 5,700 | 9,300 | 1,900 | 18,500 |
| 2024-11-22 | 5,600 | 30,300 | 3,600 | 10,000 | 2,000 | 20,300 |
| 2024-11-15 | 7,800 | 27,200 | 3,900 | 9,600 | 3,900 | 17,600 |
| 2024-11-08 | 8,000 | 22,500 | 5,900 | 6,700 | 2,100 | 15,800 |
| 2024-11-01 | 8,900 | 18,600 | 5,900 | 5,800 | 3,000 | 12,800 |
| 2024-10-25 | 9,900 | 18,400 | 5,900 | 5,300 | 4,000 | 13,100 |
| 2024-10-18 | 9,600 | 18,600 | 5,900 | 6,300 | 3,700 | 12,300 |
| 2024-10-11 | 9,300 | 23,000 | 5,900 | 6,900 | 3,400 | 16,100 |
| 2024-10-04 | 12,000 | 12,600 | 5,400 | 5,400 | 6,600 | 7,200 |
| 2024-09-27 | 10,600 | 15,000 | 5,100 | 5,200 | 5,500 | 9,800 |
| 2024-09-20 | 12,800 | 12,600 | 6,500 | 4,900 | 6,300 | 7,700 |
| 2024-09-13 | 12,400 | 13,700 | 6,400 | 4,300 | 6,000 | 9,400 |
| 2024-09-06 | 13,600 | 8,800 | 6,900 | 4,100 | 6,700 | 4,700 |
| 2024-08-30 | 10,300 | 16,400 | 5,600 | 6,900 | 4,700 | 9,500 |
| 2024-08-23 | 9,900 | 15,400 | 6,100 | 7,300 | 3,800 | 8,100 |
| 2024-08-16 | 8,700 | 18,200 | 6,200 | 8,000 | 2,500 | 10,200 |
| 2024-08-09 | 9,400 | 15,900 | 6,200 | 6,500 | 3,200 | 9,400 |
| 2024-08-02 | 11,000 | 19,900 | 9,100 | 6,500 | 1,900 | 13,400 |
| 2024-07-26 | 11,800 | 22,900 | 9,400 | 8,400 | 2,400 | 14,500 |
| 2024-07-19 | 13,300 | 20,800 | 9,600 | 8,300 | 3,700 | 12,500 |
| 2024-07-12 | 13,700 | 19,200 | 9,400 | 8,000 | 4,300 | 11,200 |
| 2024-07-05 | 14,000 | 19,800 | 9,800 | 7,700 | 4,200 | 12,100 |
| 2024-06-28 | 16,900 | 13,200 | 11,100 | 6,700 | 5,800 | 6,500 |
| 2024-06-21 | 15,600 | 12,200 | 10,900 | 5,700 | 4,700 | 6,500 |
| 2024-06-14 | 14,500 | 11,900 | 10,400 | 5,500 | 4,100 | 6,400 |
| 2024-06-07 | 13,000 | 17,400 | 9,800 | 6,000 | 3,200 | 11,400 |
| 2024-05-31 | 14,700 | 15,200 | 10,400 | 6,100 | 4,300 | 9,100 |
| 2024-05-24 | 16,800 | 19,000 | 12,600 | 7,500 | 4,200 | 11,500 |
| 2024-05-17 | 16,200 | 22,600 | 12,200 | 9,400 | 4,000 | 13,200 |
| 2024-05-10 | 14,900 | 22,600 | 11,100 | 9,000 | 3,800 | 13,600 |
| 2024-05-02 | 14,500 | 22,700 | 11,200 | 8,900 | 3,300 | 13,800 |
| 2024-04-26 | 13,800 | 22,700 | 11,100 | 7,700 | 2,700 | 15,000 |
| 2024-04-19 | 13,100 | 21,100 | 9,600 | 6,900 | 3,500 | 14,200 |
| 2024-04-12 | 14,800 | 18,300 | 9,800 | 6,400 | 5,000 | 11,900 |
| 2024-04-05 | 13,900 | 14,500 | 8,700 | 4,300 | 5,200 | 10,200 |
| 2024-03-29 | 15,900 | 13,700 | 8,700 | 4,300 | 7,200 | 9,400 |
| 2024-03-22 | 16,300 | 13,900 | 7,400 | 5,600 | 8,900 | 8,300 |
| 2024-03-15 | 15,200 | 12,300 | 7,100 | 5,400 | 8,100 | 6,900 |
| 2024-03-08 | 11,500 | 9,800 | 5,500 | 5,100 | 6,000 | 4,700 |
| 2024-03-01 | 5,700 | 12,800 | 2,100 | 4,900 | 3,600 | 7,900 |
| 2024-02-22 | 4,900 | 15,700 | 2,100 | 6,300 | 2,800 | 9,400 |
| 2024-02-16 | 5,800 | 17,100 | 2,100 | 5,300 | 3,700 | 11,800 |
| 2024-02-09 | 6,000 | 14,500 | 2,100 | 4,100 | 3,900 | 10,400 |
| 2024-02-02 | 5,800 | 11,300 | 2,100 | 3,800 | 3,700 | 7,500 |
| 2024-01-26 | 5,700 | 9,600 | 2,100 | 3,900 | 3,600 | 5,700 |
| 2024-01-19 | 6,500 | 8,700 | 2,100 | 3,500 | 4,400 | 5,200 |
| 2024-01-12 | 5,900 | 8,300 | 2,100 | 3,400 | 3,800 | 4,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-05 | ＳＭＢＣ日興証券株式会社 | 204,300 | 0.48% | ▼ | -18,144 | 8,394 | 8,514 | 8,380 | 8,444 | 62,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:00 | ヤオコー | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240930 | 15:00 | ヤオコー | （開示事項の経過報告）特例子会社認定に関するお知らせ |
| 20240621 | 15:00 | ヤオコー | 投資単位の引下げに関する考え方および方針について |
| 20240405 | 15:00 | ヤオコー | （訂正）「2024年満期ユーロ円建取得条項付転換社債型新株予約権付社債の取得に係る交付財産の決定に関するお知らせ」の一部訂正について |
| 20240401 | 15:00 | ヤオコー | 2024年満期ユーロ円建取得条項付転換社債型新株予約権付社債の取得に係る交付財産の決定に関するお知らせ |
| 20240220 | 15:00 | ヤオコー | 2024年満期ユーロ円建取得条項付転換社債型新株予約権付社債の取得及び消却に関するお知らせ |
| 20240213 | 15:00 | ヤオコー | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | ヤオコー | 人事異動に関するお知らせ |
| 20240115 | 15:00 | ヤオコー | 持分法適用会社の異動（連結子会社化） に関するお知らせ |
| 20240115 | 15:00 | ヤオコー | 組織改正および執行役員選任、人事異動、取締役辞任に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SQQB | 350 | 2024-02-07 14:20 | 株式会社ヤオコー | ＳＭＢＣ日興証券株式会社 | 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 |
|---|---|---|---|
| 8279 | 1 | 食生活提案型スーパーマーケット ヤオコー MARKETPLACE | ヤオコー MARKETPLACE | 2024-12-31 00:21:45 |
| 8279 | 2 | 免責事項 | 株主・投資家の皆さまへ (IR) | ヤオコー | 2024-06-19 08:33:32 |
| 8279 | 2 | 月次営業情報、営業数値 | 財務・業績 | 株主・投資家の皆さまへ (IR) | ヤオコー | 2024-06-19 08:33:30 |
| 8279 | 2 | 経営指標 | 財務・業績 | 株主・投資家の皆さまへ (IR) | ヤオコー | 2024-06-19 08:33:29 |
| 8279 | 2 | 業績ハイライト | 財務・業績 | 株主・投資家の皆さまへ (IR) | ヤオコー | 2024-06-19 08:33:28 |
| 8279 | 2 | 財務・業績 | 株主・投資家の皆さまへ (IR) | ヤオコー | 2024-06-19 08:33:27 |
| 8279 | 2 | 電子公告 | 株式関連情報 | 株主・投資家の皆さまへ (IR) | ヤオコー | 2024-06-19 08:33:26 |
| 8279 | 2 | 株主総会情報 | 株式関連情報 | 株主・投資家の皆さまへ (IR) | ヤオコー | 2024-06-19 08:33:25 |
| 8279 | 2 | 配当・優待 | 株式関連情報 | 株主・投資家の皆さまへ (IR) | ヤオコー | 2024-06-19 08:33:24 |
| 8279 | 2 | 株式基本情報 | 株式関連情報 | 株主・投資家の皆さまへ (IR) | ヤオコー | 2024-06-19 08:33:23 |