| 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 | 4,860 | 4,863 | 4,815 | 4,830 | 73,800 | -12 | 100% | 99% | 45% | ▼ | 101% | 101% | 103% | 100% | 104% |
| 20240925 | 4,839 | 4,899 | 4,825 | 4,867 | 66,500 | 37 | 101% | 101% | 90% | ▲ | 101% | 101% | 101% | 100% | 105% |
| 20240926 | 4,901 | 4,940 | 4,866 | 4,940 | 134,600 | 73 | 101% | 101% | 202% | ▲▲ | 100% | 101% | 101% | 100% | 106% |
| 20240927 | 4,900 | 4,936 | 4,880 | 4,921 | 87,500 | -19 | 100% | 100% | 65% | ▼ | 101% | 104% | 104% | 100% | 106% |
| 20240930 | 4,747 | 4,842 | 4,747 | 4,814 | 92,100 | -107 | 98% | 101% | 105% | ▼▼ | 101% | 103% | 100% | 97% | 103% |
| 20241001 | 4,850 | 4,911 | 4,828 | 4,895 | 168,600 | 81 | 102% | 101% | 183% | ▲ | 101% | 102% | 99% | 99% | 105% |
| 20241002 | 4,895 | 4,949 | 4,895 | 4,931 | 184,000 | 36 | 101% | 101% | 109% | ▲▲ | 99% | 99% | 107% | 100% | 106% |
| 20241003 | 5,001 | 5,028 | 4,946 | 4,946 | 93,100 | 15 | 100% | 99% | 51% | ▲▲▲ | 100% | 100% | 108% | 100% | 106% |
| 20241004 | 4,945 | 4,983 | 4,936 | 4,940 | 93,400 | -6 | 100% | 100% | 100% | ▼ | 100% | 99% | 106% | 100% | 106% |
| 20241007 | 5,010 | 5,038 | 4,955 | 5,015 | 98,700 | 75 | 102% | 100% | 106% | ▲ | 101% | 100% | 108% | 100% | 108% |
| 20241008 | 4,927 | 5,008 | 4,924 | 4,953 | 120,600 | -62 | 99% | 101% | 122% | ▼ | 100% | 99% | 107% | 99% | 106% |
| 20241009 | 4,962 | 5,004 | 4,902 | 4,943 | 86,500 | -10 | 100% | 100% | 72% | ▼▼ | 100% | 97% | 107% | 99% | 106% |
| 20241010 | 4,981 | 4,983 | 4,937 | 4,964 | 111,400 | 21 | 100% | 100% | 129% | ▲ | 99% | 98% | 107% | 99% | 107% |
| 20241011 | 4,964 | 4,988 | 4,881 | 4,896 | 107,800 | -68 | 99% | 99% | 97% | ▼ | 100% | 99% | 108% | 98% | 105% |
| 20241015 | 4,916 | 4,954 | 4,910 | 4,927 | 144,200 | 31 | 101% | 100% | 134% | ▲ | 100% | 101% | 111% | 98% | 106% |
| 20241016 | 4,817 | 4,880 | 4,800 | 4,835 | 239,900 | -92 | 98% | 100% | 166% | ▼ | 100% | 98% | 109% | 96% | 101% |
| 20241017 | 4,880 | 4,883 | 4,823 | 4,856 | 177,300 | 21 | 100% | 100% | 74% | ▲ | 100% | 98% | 109% | 97% | 101% |
| 20241018 | 4,873 | 4,911 | 4,841 | 4,857 | 119,200 | 1 | 100% | 100% | 67% | ▲▲ | 100% | 97% | 109% | 97% | 101% |
| 20241021 | 4,850 | 4,879 | 4,828 | 4,856 | 121,800 | -1 | 100% | 100% | 102% | ▼ | 100% | 97% | 110% | 97% | 101% |
| 20241022 | 4,825 | 4,855 | 4,757 | 4,803 | 208,800 | -53 | 99% | 100% | 171% | ▼▼ | 99% | 98% | 110% | 96% | 100% |
| 20241023 | 4,801 | 4,828 | 4,745 | 4,769 | 105,000 | -34 | 99% | 99% | 50% | ▼▼▼ | 101% | 101% | 114% | 95% | 100% |
| 20241024 | 4,642 | 4,721 | 4,641 | 4,707 | 289,300 | -62 | 99% | 101% | 276% | ▼▼▼▼ | 99% | 113% | 112% | 94% | 100% |
| 20241025 | 4,718 | 4,723 | 4,627 | 4,651 | 136,700 | -56 | 99% | 99% | 47% | ▼▼▼▼▼ | 101% | 115% | 114% | 93% | 100% |
| 20241028 | 4,639 | 4,702 | 4,612 | 4,688 | 199,900 | 37 | 101% | 101% | 146% | ▲ | 101% | 112% | 114% | 93% | 101% |
| 20241029 | 4,664 | 4,726 | 4,660 | 4,709 | 179,300 | 21 | 100% | 101% | 90% | ▲▲ | 100% | 111% | 113% | 94% | 101% |
| 20241030 | 4,690 | 4,740 | 4,664 | 4,680 | 381,700 | -29 | 99% | 100% | 213% | ▼ | 113% | 112% | 113% | 93% | 101% |
| 20241031 | 4,701 | 5,344 | 4,685 | 5,332 | 559,300 | 652 | 114% | 113% | 147% | ▲ | 98% | 100% | 100% | 100% | 115% |
| 20241101 | 5,291 | 5,346 | 5,168 | 5,202 | 490,100 | -130 | 98% | 98% | 88% | ▼ | 99% | 101% | 101% | 98% | 112% |
| 20241105 | 5,234 | 5,245 | 5,121 | 5,181 | 195,000 | -21 | 100% | 99% | 40% | ▼▼ | 100% | 102% | 101% | 97% | 111% |
| 20241106 | 5,205 | 5,300 | 5,196 | 5,207 | 186,000 | 26 | 101% | 100% | 95% | ▲ | 100% | 100% | 100% | 98% | 112% |
| 20241107 | 5,257 | 5,322 | 5,234 | 5,265 | 149,300 | 58 | 101% | 100% | 80% | ▲▲ | 99% | 99% | 100% | 99% | 113% |
| 20241108 | 5,270 | 5,289 | 5,205 | 5,205 | 114,600 | -60 | 99% | 99% | 77% | ▼ | 101% | 100% | 100% | 98% | 112% |
| 20241111 | 5,268 | 5,316 | 5,222 | 5,295 | 150,300 | 90 | 102% | 101% | 131% | ▲ | 99% | 100% | 99% | 99% | 114% |
| 20241112 | 5,303 | 5,315 | 5,260 | 5,263 | 132,900 | -32 | 99% | 99% | 88% | ▼ | 99% | 100% | 99% | 99% | 113% |
| 20241113 | 5,297 | 5,332 | 5,198 | 5,241 | 163,800 | -22 | 100% | 99% | 123% | ▼▼ | 99% | 100% | 100% | 98% | 113% |
| 20241114 | 5,283 | 5,299 | 5,216 | 5,216 | 123,100 | -25 | 100% | 99% | 75% | ▼▼▼ | 100% | 100% | 102% | 98% | 112% |
| 20241115 | 5,255 | 5,315 | 5,247 | 5,278 | 143,100 | 62 | 101% | 100% | 116% | ▲ | 101% | 100% | 102% | 99% | 113% |
| 20241118 | 5,243 | 5,298 | 5,226 | 5,288 | 126,500 | 10 | 100% | 101% | 88% | ▲▲ | 100% | 100% | 102% | 99% | 114% |
| 20241119 | 5,288 | 5,318 | 5,278 | 5,300 | 101,400 | 12 | 100% | 100% | 80% | ▲▲▲ | 99% | 99% | 101% | 99% | 114% |
| 20241120 | 5,312 | 5,357 | 5,269 | 5,269 | 126,300 | -31 | 99% | 99% | 125% | ▼ | 99% | 97% | 101% | 99% | 113% |
| 20241121 | 5,312 | 5,317 | 5,246 | 5,260 | 100,100 | -9 | 100% | 99% | 79% | ▼▼ | 100% | 100% | 104% | 99% | 113% |
| 20241122 | 5,242 | 5,283 | 5,194 | 5,253 | 136,000 | -7 | 100% | 100% | 136% | ▼▼▼ | 99% | 98% | 102% | 99% | 113% |
| 20241125 | 5,325 | 5,325 | 5,247 | 5,265 | 199,000 | 12 | 100% | 99% | 146% | ▲ | 99% | 99% | 105% | 99% | 113% |
| 20241126 | 5,220 | 5,265 | 5,140 | 5,171 | 205,800 | -94 | 98% | 99% | 103% | ▼ | 99% | 102% | 105% | 97% | 110% |
| 20241127 | 5,176 | 5,197 | 5,079 | 5,111 | 177,400 | -60 | 99% | 99% | 86% | ▼▼ | 101% | 102% | 106% | 96% | 109% |
| 20241128 | 5,153 | 5,263 | 5,140 | 5,224 | 168,400 | 113 | 102% | 101% | 95% | ▲ | 100% | 100% | 105% | 98% | 102% |
| 20241129 | 5,193 | 5,215 | 5,146 | 5,175 | 134,400 | -49 | 99% | 100% | 80% | ▼ | 100% | 100% | 105% | 98% | 101% |
| 20241202 | 5,182 | 5,215 | 5,152 | 5,164 | 150,700 | -11 | 100% | 100% | 112% | ▼▼ | 102% | 100% | 105% | 97% | 101% |
| 20241203 | 5,191 | 5,300 | 5,181 | 5,270 | 162,000 | 106 | 102% | 102% | 107% | ▲ | 99% | 99% | 104% | 99% | 103% |
| 20241204 | 5,232 | 5,300 | 5,183 | 5,190 | 101,200 | -80 | 98% | 99% | 62% | ▼ | 100% | 100% | 105% | 98% | 102% |
| 20241205 | 5,191 | 5,226 | 5,177 | 5,203 | 100,800 | 13 | 100% | 100% | 100% | ▲ | 99% | 103% | 104% | 98% | 102% |
| 20241206 | 5,219 | 5,225 | 5,172 | 5,180 | 94,600 | -23 | 100% | 99% | 94% | ▼ | 100% | 104% | 0% | 98% | 101% |
| 20241209 | 5,155 | 5,200 | 5,133 | 5,179 | 160,300 | -1 | 100% | 100% | 169% | ▼▼ | 99% | 102% | 0% | 98% | 101% |
| 20241210 | 5,234 | 5,244 | 5,178 | 5,194 | 106,700 | 15 | 100% | 99% | 67% | ▲ | 100% | 103% | 0% | 98% | 102% |
| 20241211 | 5,208 | 5,224 | 5,176 | 5,205 | 96,500 | 11 | 100% | 100% | 90% | ▲▲ | 102% | 102% | 0% | 98% | 102% |
| 20241212 | 5,276 | 5,416 | 5,265 | 5,373 | 260,400 | 168 | 103% | 102% | 270% | ▲▲▲ | 101% | 103% | 0% | 100% | 105% |
| 20241213 | 5,315 | 5,420 | 5,309 | 5,358 | 217,200 | -15 | 100% | 101% | 83% | ▼ | 100% | 102% | 0% | 100% | 105% |
| 20241216 | 5,360 | 5,430 | 5,350 | 5,356 | 122,900 | -2 | 100% | 100% | 57% | ▼▼ | 100% | 101% | 0% | 100% | 105% |
| 20241217 | 5,395 | 5,420 | 5,357 | 5,371 | 153,200 | 15 | 100% | 100% | 125% | ▲ | 99% | 0% | 0% | 100% | 105% |
| 20241218 | 5,371 | 5,435 | 5,341 | 5,341 | 146,900 | -30 | 99% | 99% | 96% | ▼ | 102% | 0% | 0% | 99% | 105% |
| 20241219 | 5,353 | 5,516 | 5,353 | 5,457 | 215,400 | 116 | 102% | 102% | 147% | ▲ | 99% | 0% | 0% | 100% | 107% |
| 20241220 | 5,505 | 5,528 | 5,425 | 5,425 | 223,000 | -32 | 99% | 99% | 104% | ▼ | % | % | % | 99% | 106% |
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 | 10,100 | 24,300 | 7,600 | 14,000 | 2,500 | 10,300 |
| 2024-12-06 | 9,900 | 8,800 | 7,600 | 2,900 | 2,300 | 5,900 |
| 2024-11-29 | 9,900 | 11,300 | 7,600 | 3,000 | 2,300 | 8,300 |
| 2024-11-22 | 10,000 | 12,500 | 6,900 | 2,800 | 3,100 | 9,700 |
| 2024-11-15 | 10,900 | 11,800 | 6,900 | 2,200 | 4,000 | 9,600 |
| 2024-11-08 | 14,300 | 13,300 | 7,000 | 2,000 | 7,300 | 11,300 |
| 2024-11-01 | 33,600 | 17,100 | 27,100 | 2,200 | 6,500 | 14,900 |
| 2024-10-25 | 11,300 | 20,400 | 11,000 | 6,500 | 300 | 13,900 |
| 2024-10-18 | 11,200 | 19,700 | 11,000 | 6,100 | 200 | 13,600 |
| 2024-10-11 | 23,800 | 16,300 | 13,600 | 2,500 | 10,200 | 13,800 |
| 2024-10-04 | 9,000 | 16,000 | 8,800 | 2,200 | 200 | 13,800 |
| 2024-09-27 | 8,700 | 18,500 | 7,400 | 3,000 | 1,300 | 15,500 |
| 2024-09-20 | 12,200 | 22,400 | 7,400 | 2,700 | 4,800 | 19,700 |
| 2024-09-13 | 8,000 | 39,900 | 7,400 | 15,700 | 600 | 24,200 |
| 2024-09-06 | 9,700 | 34,200 | 7,400 | 7,700 | 2,300 | 26,500 |
| 2024-08-30 | 9,700 | 43,300 | 0 | 12,400 | 9,700 | 30,900 |
| 2024-08-23 | 40,300 | 35,000 | 13,800 | 8,900 | 26,500 | 26,100 |
| 2024-08-16 | 100 | 37,200 | 0 | 8,000 | 100 | 29,200 |
| 2024-08-09 | 0 | 28,700 | 0 | 5,200 | 0 | 23,500 |
| 2024-08-02 | 500 | 17,600 | 0 | 1,600 | 500 | 16,000 |
| 2024-07-26 | 600 | 9,900 | 0 | 1,400 | 600 | 8,500 |
| 2024-07-19 | 400 | 13,400 | 0 | 5,300 | 400 | 8,100 |
| 2024-07-12 | 500 | 33,300 | 0 | 5,400 | 500 | 27,900 |
| 2024-07-05 | 100 | 12,100 | 0 | 5,400 | 100 | 6,700 |
| 2024-06-28 | 100 | 42,200 | 0 | 4,500 | 100 | 37,700 |
| 2024-06-21 | 300 | 23,400 | 0 | 4,400 | 300 | 19,000 |
| 2024-06-14 | 300 | 9,100 | 100 | 4,400 | 200 | 4,700 |
| 2024-06-07 | 700 | 7,900 | 100 | 4,000 | 600 | 3,900 |
| 2024-05-31 | 2,000 | 7,700 | 500 | 4,300 | 1,500 | 3,400 |
| 2024-05-24 | 800 | 9,100 | 100 | 4,600 | 700 | 4,500 |
| 2024-05-17 | 2,200 | 9,600 | 100 | 4,600 | 2,100 | 5,000 |
| 2024-05-10 | 6,200 | 5,400 | 2,500 | 1,800 | 3,700 | 3,600 |
| 2024-05-02 | 3,800 | 5,500 | 2,500 | 2,300 | 1,300 | 3,200 |
| 2024-04-26 | 3,100 | 5,500 | 2,400 | 1,700 | 700 | 3,800 |
| 2024-04-19 | 2,900 | 5,800 | 2,400 | 2,100 | 500 | 3,700 |
| 2024-04-12 | 2,700 | 6,300 | 2,400 | 2,100 | 300 | 4,200 |
| 2024-04-05 | 3,200 | 7,700 | 2,400 | 2,200 | 800 | 5,500 |
| 2024-03-29 | 8,300 | 4,500 | 8,000 | 1,400 | 300 | 3,100 |
| 2024-03-22 | 8,500 | 6,700 | 8,000 | 2,200 | 500 | 4,500 |
| 2024-03-15 | 9,200 | 6,300 | 8,000 | 1,500 | 1,200 | 4,800 |
| 2024-03-08 | 9,000 | 5,000 | 8,000 | 1,200 | 1,000 | 3,800 |
| 2024-03-01 | 9,200 | 4,700 | 8,000 | 1,200 | 1,200 | 3,500 |
| 2024-02-22 | 13,300 | 10,000 | 12,800 | 2,200 | 500 | 7,800 |
| 2024-02-16 | 18,600 | 4,300 | 18,100 | 900 | 500 | 3,400 |
| 2024-02-09 | 63,200 | 5,100 | 61,800 | 1,000 | 1,400 | 4,100 |
| 2024-02-02 | 92,900 | 6,700 | 88,200 | 900 | 4,700 | 5,800 |
| 2024-01-26 | 112,500 | 4,000 | 110,200 | 1,200 | 2,300 | 2,800 |
| 2024-01-19 | 113,600 | 3,300 | 110,200 | 900 | 3,400 | 2,400 |
| 2024-01-12 | 117,400 | 6,800 | 110,200 | 1,300 | 7,200 | 5,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 14:00 | 山九 | 自己株式の取得状況に関するお知らせ |
| 20241105 | 14:00 | 山九 | 自己株式の取得状況に関するお知らせ |
| 20241031 | 13:00 | 山九 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 13:00 | 山九 | 業績予想の修正に関するお知らせ |
| 20241031 | 13:00 | 山九 | 剰余金の配当（中間配当・増配）の決定及び期末配当予想の修正（増配）に関するお知らせ |
| 20241002 | 14:00 | 山九 | 自己株式の取得状況に関するお知らせ |
| 20240903 | 15:00 | 山九 | 自己株式の取得状況に関するお知らせ |
| 20240802 | 14:00 | 山九 | 自己株式の取得状況に関するお知らせ |
| 20240731 | 14:00 | 山九 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240702 | 14:00 | 山九 | 自己株式の取得状況に関するお知らせ |
| 20240628 | 14:00 | 山九 | 投資単位の引き下げに関する考え方および方針等について |
| 20240604 | 14:00 | 山九 | 自己株式の取得状況に関するお知らせ |
| 20240513 | 13:00 | 山九 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 13:00 | 山九 | 剰余金の配当（増配）に関するお知らせ |
| 20240513 | 13:00 | 山九 | 自己株式取得に係る事項の決定および自己株式消却に係る事項の決定に関するお知らせ |
| 20240415 | 17:00 | 山九 | 自己株式の消却完了に関するお知らせ |
| 20240327 | 14:00 | 山九 | 取締役の任期変更（定款の一部変更）に関するお知らせ |
| 20240327 | 14:00 | 山九 | 自己株式の消却に関する一部変更のお知らせ |
| 20240304 | 14:00 | 山九 | 自己株式の取得状況および取得終了ならびに自己株式の消却株式数に関するお知らせ |
| 20240202 | 14:00 | 山九 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9065 | 1 | 物流・機工・メンテナンス｜山九株式会社 | 2024-12-21 11:24:49 |
| 9065 | 3 | ニュース一覧 | 山九株式会社 | 2024-06-14 15:47:46 |