| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 8,987 | 9,031 | 8,920 | 8,957 | 38,200 | -19 | 100% | 100% | 112% | ▼▼ | 101% | 100% | 103% | 95% | 101% |
| 20250121 | 8,978 | 9,082 | 8,945 | 9,030 | 25,900 | 73 | 101% | 101% | 68% | ▲ | 99% | 100% | 102% | 95% | 102% |
| 20250122 | 9,047 | 9,067 | 8,961 | 8,972 | 26,200 | -58 | 99% | 99% | 101% | ▼ | 100% | 101% | 104% | 95% | 101% |
| 20250123 | 8,941 | 8,946 | 8,830 | 8,919 | 36,800 | -53 | 99% | 100% | 140% | ▼▼ | 100% | 101% | 104% | 94% | 100% |
| 20250124 | 8,940 | 9,016 | 8,921 | 8,939 | 23,900 | 20 | 100% | 100% | 65% | ▲ | 100% | 100% | 102% | 95% | 101% |
| 20250127 | 9,059 | 9,059 | 8,948 | 9,020 | 23,100 | 81 | 101% | 100% | 97% | ▲▲ | 100% | 100% | 102% | 95% | 101% |
| 20250128 | 9,049 | 9,140 | 9,032 | 9,032 | 35,000 | 12 | 100% | 100% | 152% | ▲▲▲ | 99% | 98% | 102% | 96% | 102% |
| 20250129 | 9,080 | 9,080 | 9,011 | 9,030 | 21,500 | -2 | 100% | 99% | 61% | ▼ | 100% | 98% | 103% | 95% | 102% |
| 20250130 | 9,030 | 9,100 | 9,008 | 9,041 | 26,800 | 11 | 100% | 100% | 125% | ▲ | 100% | 99% | 103% | 96% | 102% |
| 20250131 | 9,042 | 9,079 | 9,001 | 9,079 | 32,300 | 38 | 100% | 100% | 121% | ▲▲ | 99% | 99% | 102% | 96% | 102% |
| 20250203 | 9,050 | 9,080 | 8,888 | 8,943 | 50,100 | -136 | 99% | 99% | 155% | ▼ | 99% | 100% | 103% | 97% | 101% |
| 20250204 | 8,987 | 8,997 | 8,875 | 8,875 | 27,900 | -68 | 99% | 99% | 56% | ▼▼ | 100% | 102% | 104% | 96% | 100% |
| 20250205 | 8,875 | 8,942 | 8,871 | 8,880 | 26,900 | 5 | 100% | 100% | 96% | ▲ | 101% | 101% | 104% | 97% | 100% |
| 20250206 | 8,928 | 9,051 | 8,920 | 8,977 | 43,800 | 97 | 101% | 101% | 163% | ▲▲ | 98% | 99% | 102% | 98% | 101% |
| 20250207 | 9,127 | 9,170 | 8,943 | 8,973 | 52,300 | -4 | 100% | 98% | 119% | ▼ | 100% | 103% | 103% | 98% | 101% |
| 20250210 | 9,000 | 9,048 | 8,902 | 8,973 | 41,600 | 0 | 100% | 100% | 80% | -- | 100% | 103% | 103% | 99% | 101% |
| 20250212 | 9,015 | 9,160 | 8,950 | 9,045 | 54,700 | 72 | 101% | 100% | 131% | ▲ | 99% | 102% | 102% | 100% | 102% |
| 20250213 | 9,107 | 9,110 | 9,017 | 9,030 | 36,400 | -15 | 100% | 99% | 67% | ▼ | 100% | 102% | 102% | 99% | 102% |
| 20250214 | 8,997 | 9,036 | 8,958 | 8,992 | 27,000 | -38 | 100% | 100% | 74% | ▼▼ | 103% | 102% | 103% | 99% | 101% |
| 20250217 | 9,005 | 9,359 | 9,004 | 9,264 | 72,400 | 272 | 103% | 103% | 268% | ▲ | 100% | 99% | 100% | 100% | 104% |
| 20250218 | 9,277 | 9,304 | 9,251 | 9,273 | 31,000 | 9 | 100% | 100% | 43% | ▲▲ | 99% | 100% | 100% | 100% | 104% |
| 20250219 | 9,290 | 9,290 | 9,201 | 9,214 | 23,100 | -59 | 99% | 99% | 75% | ▼ | 99% | 101% | 101% | 99% | 104% |
| 20250220 | 9,201 | 9,216 | 9,000 | 9,075 | 48,400 | -139 | 98% | 99% | 210% | ▼▼ | 101% | 102% | 102% | 98% | 102% |
| 20250225 | 9,100 | 9,221 | 9,031 | 9,210 | 55,900 | 135 | 101% | 101% | 115% | ▲ | 100% | 100% | 101% | 99% | 104% |
| 20250226 | 9,231 | 9,284 | 9,132 | 9,195 | 59,500 | -15 | 100% | 100% | 106% | ▼ | 100% | 98% | 102% | 99% | 104% |
| 20250227 | 9,225 | 9,323 | 9,131 | 9,269 | 54,200 | 74 | 101% | 100% | 91% | ▲ | 99% | 98% | 101% | 100% | 104% |
| 20250228 | 9,315 | 9,315 | 9,180 | 9,221 | 111,500 | -48 | 99% | 99% | 206% | ▼ | 100% | 99% | 102% | 99% | 104% |
| 20250303 | 9,221 | 9,319 | 9,217 | 9,259 | 35,500 | 38 | 100% | 100% | 32% | ▲ | 98% | 98% | 102% | 100% | 104% |
| 20250304 | 9,259 | 9,292 | 9,037 | 9,060 | 67,900 | -199 | 98% | 98% | 191% | ▼ | 99% | 100% | 103% | 98% | 102% |
| 20250305 | 9,100 | 9,198 | 9,032 | 9,032 | 63,100 | -28 | 100% | 99% | 93% | ▼▼ | 101% | 101% | 104% | 97% | 102% |
| 20250306 | 9,068 | 9,160 | 9,060 | 9,126 | 49,500 | 94 | 101% | 101% | 78% | ▲ | 100% | 100% | 103% | 98% | 103% |
| 20250307 | 9,108 | 9,153 | 9,050 | 9,089 | 48,300 | -37 | 100% | 100% | 98% | ▼ | 100% | 100% | 103% | 98% | 102% |
| 20250310 | 9,089 | 9,120 | 9,030 | 9,100 | 44,800 | 11 | 100% | 100% | 93% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20250311 | 9,061 | 9,119 | 9,022 | 9,048 | 44,500 | -52 | 99% | 100% | 99% | ▼ | 100% | 102% | 105% | 98% | 101% |
| 20250312 | 9,099 | 9,167 | 9,015 | 9,114 | 52,300 | 66 | 101% | 100% | 118% | ▲ | 101% | 103% | 107% | 98% | 102% |
| 20250313 | 9,058 | 9,225 | 9,058 | 9,109 | 49,000 | -5 | 100% | 101% | 94% | ▼ | 100% | 102% | 108% | 98% | 101% |
| 20250314 | 9,129 | 9,190 | 9,106 | 9,106 | 36,900 | -3 | 100% | 100% | 75% | ▼▼ | 101% | 102% | 108% | 98% | 101% |
| 20250317 | 9,101 | 9,158 | 9,048 | 9,149 | 33,000 | 43 | 100% | 101% | 89% | ▲ | 102% | 102% | 108% | 99% | 102% |
| 20250318 | 9,129 | 9,344 | 9,129 | 9,282 | 56,900 | 133 | 101% | 102% | 172% | ▲▲ | 101% | 101% | 107% | 100% | 103% |
| 20250319 | 9,263 | 9,364 | 9,261 | 9,310 | 39,400 | 28 | 100% | 101% | 69% | ▲▲▲ | 99% | 101% | 106% | 100% | 103% |
| 20250321 | 9,310 | 9,365 | 9,207 | 9,223 | 72,800 | -87 | 99% | 99% | 185% | ▼ | 100% | 101% | 107% | 99% | 102% |
| 20250324 | 9,267 | 9,306 | 9,192 | 9,265 | 24,600 | 42 | 100% | 100% | 34% | ▲ | 100% | 101% | 107% | 100% | 103% |
| 20250325 | 9,265 | 9,337 | 9,233 | 9,310 | 24,600 | 45 | 100% | 100% | 100% | ▲▲ | 100% | 98% | 105% | 100% | 103% |
| 20250326 | 9,399 | 9,420 | 9,334 | 9,368 | 48,500 | 58 | 101% | 100% | 197% | ▲▲▲ | 100% | 98% | 105% | 100% | 104% |
| 20250327 | 9,397 | 9,550 | 9,320 | 9,400 | 75,900 | 32 | 100% | 100% | 156% | ▲▲▲▲ | 100% | 97% | 106% | 100% | 104% |
| 20250328 | 9,342 | 9,343 | 9,258 | 9,315 | 43,500 | -85 | 99% | 100% | 57% | ▼ | 99% | 99% | 107% | 99% | 103% |
| 20250331 | 9,250 | 9,292 | 9,173 | 9,189 | 63,900 | -126 | 99% | 99% | 147% | ▼▼ | 100% | 99% | 108% | 98% | 102% |
| 20250401 | 9,189 | 9,278 | 9,148 | 9,167 | 39,000 | -22 | 100% | 100% | 61% | ▼▼▼ | 98% | 100% | 107% | 98% | 101% |
| 20250402 | 9,175 | 9,181 | 8,980 | 8,985 | 56,300 | -182 | 98% | 98% | 144% | ▼▼▼▼ | 102% | 106% | 110% | 96% | 100% |
| 20250403 | 8,960 | 9,136 | 8,920 | 9,102 | 61,300 | 117 | 101% | 102% | 109% | ▲ | 100% | 107% | 0% | 97% | 101% |
| 20250404 | 9,089 | 9,150 | 9,017 | 9,125 | 67,500 | 23 | 100% | 100% | 110% | ▲▲ | 102% | 111% | 0% | 97% | 102% |
| 20250408 | 8,903 | 9,134 | 8,805 | 9,068 | 61,900 | -57 | 99% | 102% | 92% | ▼ | 102% | 110% | 0% | 96% | 101% |
| 20250409 | 8,950 | 9,192 | 8,947 | 9,158 | 50,900 | 90 | 101% | 102% | 82% | ▲ | 103% | 107% | 0% | 97% | 102% |
| 20250410 | 9,250 | 9,575 | 9,174 | 9,532 | 59,400 | 374 | 104% | 103% | 117% | ▲▲ | 102% | 104% | 0% | 100% | 106% |
| 20250411 | 9,500 | 9,750 | 9,488 | 9,710 | 76,400 | 178 | 102% | 102% | 129% | ▲▲▲ | 101% | 100% | 0% | 100% | 108% |
| 20250414 | 9,810 | 9,985 | 9,810 | 9,863 | 67,000 | 153 | 102% | 101% | 88% | ▲▲▲▲ | 99% | 100% | 0% | 100% | 110% |
| 20250415 | 9,854 | 9,920 | 9,733 | 9,738 | 35,400 | -125 | 99% | 99% | 53% | ▼ | 102% | 0% | 0% | 99% | 108% |
| 20250416 | 9,727 | 9,897 | 9,720 | 9,880 | 29,100 | 142 | 101% | 102% | 82% | ▲ | 100% | 0% | 0% | 100% | 110% |
| 20250417 | 9,739 | 9,858 | 9,677 | 9,720 | 25,700 | -160 | 98% | 100% | 88% | ▼ | 101% | 0% | 0% | 98% | 108% |
| 20250418 | 9,720 | 9,858 | 9,720 | 9,824 | 27,500 | 104 | 101% | 101% | 107% | ▲ | % | % | % | 99% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 21,500 | 7,000 | 7,500 | 1,100 | 14,000 | 5,900 |
| 2025-04-04 | 19,700 | 10,600 | 7,100 | 3,000 | 12,600 | 7,600 |
| 2025-03-28 | 20,800 | 9,200 | 7,400 | 3,000 | 13,400 | 6,200 |
| 2025-03-21 | 20,300 | 13,700 | 8,200 | 3,000 | 12,100 | 10,700 |
| 2025-03-14 | 19,200 | 11,500 | 7,800 | 3,100 | 11,400 | 8,400 |
| 2025-03-07 | 9,200 | 12,600 | 7,700 | 2,500 | 1,500 | 10,100 |
| 2025-02-28 | 9,500 | 11,200 | 7,800 | 2,500 | 1,700 | 8,700 |
| 2025-02-21 | 9,300 | 16,900 | 7,200 | 6,000 | 2,100 | 10,900 |
| 2025-02-14 | 8,400 | 21,000 | 7,200 | 6,400 | 1,200 | 14,600 |
| 2025-02-07 | 8,900 | 22,700 | 7,200 | 6,700 | 1,700 | 16,000 |
| 2025-01-31 | 8,700 | 22,800 | 7,100 | 6,600 | 1,600 | 16,200 |
| 2025-01-24 | 9,400 | 25,600 | 7,100 | 7,800 | 2,300 | 17,800 |
| 2025-01-17 | 9,100 | 24,400 | 7,100 | 7,500 | 2,000 | 16,900 |
| 2025-01-10 | 7,800 | 22,700 | 6,200 | 7,100 | 1,600 | 15,600 |
| 2024-12-27 | 8,400 | 23,300 | 6,400 | 7,400 | 2,000 | 15,900 |
| 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 |
|---|---|---|---|
| 20250331 | 15:00 | ヤオコー | 人事異動に関するお知らせ |
| 20250311 | 10:00 | ヤオコー | 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に関するお知らせ |
| 20250310 | 16:30 | ヤオコー | 自己株式の取得及び自己株式立会外買付取引（ToSTNet-3）による自己株式の買付けに関するお知らせ |
| 20250310 | 16:30 | ヤオコー | 株式給付信託（J-ESOP）への追加拠出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 |
| 20250210 | 15:00 | ヤオコー | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250114 | 17:00 | ヤオコー | 単独株式移転による持株会社体制への移行に関するお知らせ |
| 20250114 | 17:00 | ヤオコー | 組織改正および執行役員選任、人事異動に関するお知らせ |
| 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 | 2025-04-19 06:26:14 |
| 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 |