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 | 578 | 580 | 569 | 569 | 11,600 | -15 | 97% | 98% | 26% | ▼ | 100% | 103% | 103% | 97% | 100% |
20240925 | 559 | 567 | 558 | 559 | 13,900 | -10 | 98% | 100% | 120% | ▼▼ | 103% | 106% | 106% | 96% | 100% |
20240926 | 542 | 559 | 542 | 559 | 11,000 | 0 | 100% | 103% | 79% | -- | 100% | 101% | 101% | 96% | 100% |
20240927 | 569 | 579 | 569 | 569 | 3,500 | 10 | 102% | 100% | 32% | ▲ | 102% | 102% | 103% | 97% | 102% |
20240930 | 562 | 580 | 562 | 573 | 5,100 | 4 | 101% | 102% | 146% | ▲▲ | 99% | 99% | 99% | 98% | 103% |
20241001 | 580 | 580 | 574 | 576 | 4,200 | 3 | 101% | 99% | 82% | ▲▲▲ | 98% | 98% | 99% | 99% | 103% |
20241002 | 585 | 585 | 570 | 574 | 11,200 | -2 | 100% | 98% | 267% | ▼ | 99% | 98% | 99% | 98% | 103% |
20241003 | 580 | 580 | 572 | 574 | 6,300 | 0 | 100% | 99% | 56% | -- | 101% | 100% | 101% | 98% | 103% |
20241004 | 569 | 580 | 566 | 574 | 9,300 | 0 | 100% | 101% | 148% | -- | 99% | 100% | 100% | 98% | 103% |
20241007 | 574 | 580 | 570 | 571 | 7,000 | -3 | 99% | 99% | 75% | ▼ | 100% | 101% | 101% | 98% | 102% |
20241008 | 570 | 570 | 570 | 570 | 800 | -1 | 100% | 100% | 11% | ▼▼ | 100% | 101% | 101% | 98% | 102% |
20241009 | 569 | 569 | 569 | 569 | 400 | -1 | 100% | 100% | 50% | ▼▼▼ | 100% | 100% | 101% | 97% | 102% |
20241010 | 569 | 569 | 569 | 569 | 900 | 0 | 100% | 100% | 225% | -- | 100% | 101% | 100% | 97% | 102% |
20241011 | 574 | 574 | 571 | 574 | 2,700 | 5 | 101% | 100% | 300% | ▲ | 100% | 101% | 100% | 98% | 103% |
20241015 | 574 | 575 | 574 | 575 | 1,700 | 1 | 100% | 100% | 63% | ▲▲ | 99% | 100% | 100% | 98% | 103% |
20241016 | 575 | 575 | 569 | 569 | 2,200 | -6 | 99% | 99% | 129% | ▼ | 100% | 100% | 101% | 97% | 102% |
20241017 | 569 | 570 | 569 | 569 | 600 | 0 | 100% | 100% | 27% | -- | 100% | 98% | 100% | 97% | 102% |
20241021 | 577 | 577 | 577 | 577 | 300 | 8 | 101% | 100% | 50% | ▲ | 100% | 98% | 100% | 99% | 103% |
20241022 | 577 | 581 | 576 | 576 | 5,900 | -1 | 100% | 100% | 1967% | ▼ | 99% | 99% | 100% | 99% | 103% |
20241023 | 576 | 581 | 570 | 570 | 14,100 | -6 | 99% | 99% | 239% | ▼▼ | 100% | 100% | 101% | 99% | 102% |
20241024 | 568 | 568 | 568 | 568 | 500 | -2 | 100% | 100% | 4% | ▼▼▼ | 100% | 101% | 102% | 98% | 102% |
20241025 | 567 | 567 | 566 | 566 | 1,300 | -2 | 100% | 100% | 260% | ▼▼▼▼ | 100% | 101% | 99% | 98% | 101% |
20241028 | 568 | 568 | 568 | 568 | 100 | 2 | 100% | 100% | 8% | ▲ | 98% | 98% | 96% | 98% | 100% |
20241029 | 576 | 576 | 566 | 566 | 1,200 | -2 | 100% | 98% | 1200% | ▼ | 100% | 99% | 98% | 98% | 100% |
20241030 | 566 | 566 | 566 | 566 | 400 | 0 | 100% | 100% | 33% | -- | 99% | 97% | 96% | 98% | 100% |
20241031 | 578 | 578 | 568 | 574 | 1,000 | 8 | 101% | 99% | 250% | ▲ | 99% | 98% | 97% | 99% | 101% |
20241101 | 571 | 571 | 567 | 567 | 1,000 | -7 | 99% | 99% | 100% | ▼ | 98% | 102% | 98% | 98% | 100% |
20241105 | 565 | 565 | 555 | 556 | 6,500 | -11 | 98% | 98% | 650% | ▼▼ | 100% | 103% | 99% | 96% | 100% |
20241106 | 560 | 560 | 560 | 560 | 300 | 4 | 101% | 100% | 5% | ▲ | 99% | 101% | 99% | 97% | 101% |
20241107 | 560 | 560 | 551 | 552 | 1,800 | -8 | 99% | 99% | 600% | ▼ | 100% | 99% | 99% | 96% | 100% |
20241108 | 559 | 559 | 553 | 558 | 1,200 | 6 | 101% | 100% | 67% | ▲ | 103% | 99% | 101% | 97% | 101% |
20241111 | 560 | 591 | 555 | 576 | 34,300 | 18 | 103% | 103% | 2858% | ▲▲ | 99% | 95% | 101% | 100% | 104% |
20241112 | 566 | 577 | 558 | 563 | 6,400 | -13 | 98% | 99% | 19% | ▼ | 98% | 94% | 109% | 98% | 102% |
20241113 | 564 | 564 | 550 | 550 | 4,400 | -13 | 98% | 98% | 69% | ▼▼ | 100% | 96% | 111% | 95% | 100% |
20241114 | 550 | 554 | 545 | 552 | 8,300 | 2 | 100% | 100% | 189% | ▲ | 98% | 100% | 111% | 96% | 100% |
20241115 | 552 | 554 | 540 | 540 | 9,500 | -12 | 98% | 98% | 114% | ▼ | 98% | 103% | 113% | 94% | 100% |
20241118 | 540 | 540 | 530 | 531 | 12,800 | -9 | 98% | 98% | 135% | ▼▼ | 99% | 104% | 115% | 92% | 100% |
20241119 | 532 | 544 | 527 | 528 | 17,600 | -3 | 99% | 99% | 138% | ▼▼▼ | 99% | 104% | 114% | 92% | 100% |
20241120 | 535 | 535 | 521 | 528 | 11,300 | 0 | 100% | 99% | 64% | -- | 103% | 100% | 113% | 92% | 100% |
20241121 | 540 | 568 | 531 | 554 | 24,200 | 26 | 105% | 103% | 214% | ▲ | 100% | 97% | 110% | 96% | 105% |
20241122 | 554 | 565 | 554 | 555 | 9,300 | 1 | 100% | 100% | 38% | ▲▲ | 100% | 96% | 110% | 96% | 105% |
20241125 | 555 | 565 | 555 | 555 | 13,600 | 0 | 100% | 100% | 146% | -- | 96% | 94% | 108% | 96% | 105% |
20241126 | 565 | 565 | 540 | 540 | 13,200 | -15 | 97% | 96% | 97% | ▼ | 99% | 100% | 111% | 94% | 102% |
20241127 | 538 | 538 | 533 | 535 | 1,900 | -5 | 99% | 99% | 14% | ▼▼ | 100% | 102% | 111% | 93% | 101% |
20241128 | 535 | 540 | 534 | 534 | 700 | -1 | 100% | 100% | 37% | ▼▼▼ | 99% | 102% | 110% | 93% | 101% |
20241129 | 535 | 535 | 528 | 528 | 800 | -6 | 99% | 99% | 114% | ▼▼▼▼ | 100% | 107% | 110% | 92% | 100% |
20241202 | 530 | 540 | 528 | 530 | 2,600 | 2 | 100% | 100% | 325% | ▲ | 99% | 106% | 106% | 92% | 100% |
20241203 | 540 | 540 | 534 | 536 | 1,000 | 6 | 101% | 99% | 38% | ▲▲ | 101% | 113% | 106% | 93% | 102% |
20241204 | 540 | 549 | 532 | 548 | 20,800 | 12 | 102% | 101% | 2080% | ▲▲▲ | 102% | 114% | 106% | 95% | 104% |
20241205 | 535 | 555 | 533 | 547 | 31,400 | -1 | 100% | 102% | 151% | ▼ | 105% | 110% | 105% | 95% | 104% |
20241206 | 540 | 565 | 540 | 565 | 20,000 | 18 | 103% | 105% | 64% | ▲ | 101% | 106% | 0% | 98% | 107% |
20241209 | 563 | 570 | 560 | 570 | 9,500 | 5 | 101% | 101% | 48% | ▲▲ | 94% | 91% | 0% | 100% | 108% |
20241210 | 650 | 665 | 607 | 612 | 62,200 | 42 | 107% | 94% | 655% | ▲▲▲ | 102% | 101% | 0% | 100% | 116% |
20241211 | 580 | 597 | 580 | 589 | 36,200 | -23 | 96% | 102% | 58% | ▼ | 102% | 98% | 0% | 96% | 112% |
20241212 | 582 | 600 | 575 | 595 | 108,800 | 6 | 101% | 102% | 301% | ▲ | 98% | 95% | 0% | 97% | 113% |
20241213 | 599 | 616 | 588 | 590 | 12,800 | -5 | 99% | 98% | 12% | ▼ | 99% | 96% | 0% | 96% | 112% |
20241216 | 591 | 591 | 578 | 584 | 16,800 | -6 | 99% | 99% | 131% | ▼▼ | 98% | 98% | 0% | 95% | 111% |
20241217 | 580 | 584 | 570 | 570 | 16,700 | -14 | 98% | 98% | 99% | ▼▼▼ | 101% | 0% | 0% | 93% | 108% |
20241218 | 569 | 574 | 566 | 572 | 7,600 | 2 | 100% | 101% | 46% | ▲ | 100% | 0% | 0% | 93% | 108% |
20241219 | 566 | 570 | 565 | 568 | 4,900 | -4 | 99% | 100% | 64% | ▼ | 99% | 0% | 0% | 93% | 108% |
20241220 | 570 | 581 | 566 | 567 | 43,800 | -1 | 100% | 99% | 894% | ▼▼ | % | % | % | 93% | 107% |
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 | 0 | 3,246,900 | 0 | 3,219,100 | 0 | 27,800 |
2024-12-06 | 0 | 3,232,600 | 0 | 3,212,300 | 0 | 20,300 |
2024-11-29 | 0 | 3,238,500 | 0 | 3,212,300 | 0 | 26,200 |
2024-11-22 | 0 | 3,254,700 | 0 | 3,238,800 | 0 | 15,900 |
2024-11-15 | 0 | 3,235,400 | 0 | 3,234,000 | 0 | 1,400 |
2024-11-08 | 0 | 3,224,100 | 0 | 3,223,100 | 0 | 1,000 |
2024-11-01 | 0 | 3,222,600 | 0 | 3,221,600 | 0 | 1,000 |
2024-10-25 | 0 | 3,222,600 | 0 | 3,221,600 | 0 | 1,000 |
2024-10-18 | 0 | 3,209,400 | 0 | 3,208,100 | 0 | 1,300 |
2024-10-11 | 0 | 3,209,900 | 0 | 3,208,400 | 0 | 1,500 |
2024-10-04 | 0 | 3,202,900 | 0 | 3,201,400 | 0 | 1,500 |
2024-09-27 | 0 | 3,176,100 | 0 | 3,174,500 | 0 | 1,600 |
2024-09-20 | 0 | 3,169,100 | 0 | 3,168,100 | 0 | 1,000 |
2024-09-13 | 0 | 3,161,100 | 0 | 3,160,100 | 0 | 1,000 |
2024-09-06 | 0 | 3,157,500 | 0 | 3,155,400 | 0 | 2,100 |
2024-08-30 | 0 | 3,156,300 | 0 | 3,140,200 | 0 | 16,100 |
2024-08-23 | 0 | 3,156,200 | 0 | 3,140,200 | 0 | 16,000 |
2024-08-16 | 0 | 3,158,000 | 0 | 3,140,400 | 0 | 17,600 |
2024-08-09 | 0 | 3,214,600 | 0 | 3,197,900 | 0 | 16,700 |
2024-08-02 | 0 | 3,373,900 | 0 | 3,357,800 | 0 | 16,100 |
2024-07-26 | 0 | 3,376,100 | 0 | 3,360,100 | 0 | 16,000 |
2024-07-19 | 0 | 3,376,200 | 0 | 3,360,100 | 0 | 16,100 |
2024-07-12 | 0 | 3,370,700 | 0 | 3,354,900 | 0 | 15,800 |
2024-07-05 | 0 | 3,365,000 | 0 | 3,349,200 | 0 | 15,800 |
2024-06-28 | 0 | 3,355,600 | 0 | 3,339,700 | 0 | 15,900 |
2024-06-21 | 0 | 3,356,400 | 0 | 3,340,000 | 0 | 16,400 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241219 | 16:10 | G-YCP | 利益還元方針の変更(JDR受益者向け優待の廃止及び配当の開始)に関するお知らせ |
20241125 | 17:55 | G-YCP | 通期業績予想の修正及び「その他の収益及び利得」の計上(見込み)に関するお知らせ |
20241120 | 15:30 | G-YCP | 当社子会社(孫会社)の株式譲渡に関するお知らせ |
20241112 | 16:30 | G-YCP | 2024年12月期 第3四半期決算短信〔SFRS(I)及びIFRS〕(連結) |
20240814 | 15:00 | G-YCP | 2024年12月期 第2四半期(中間期)決算短信〔SFRS(I)及びIFRS〕(連結) |
20240729 | 16:00 | G-YCP | 非上場の親会社等の決算に関するお知らせ |
20240610 | 12:00 | G-YCP | 2024年12月期JDR受益者向け優待に関するお知らせ |
20240423 | 15:30 | G-YCP | 四半期報告書の提出期限延長に関する書面の提出のお知らせ |
20240404 | 16:45 | G-YCP | 第3回定時株主総会の開催日変更に関するお知らせ |
20240402 | 10:00 | G-YCP | (開示事項の経過)Shenkuo Business Partners Limited社の株式取得(子会社化)完了のお知らせ |
20240329 | 16:30 | G-YCP | 事業計画及び成長可能性に関する事項 |
20240328 | 13:00 | G-YCP | 支配株主等に関する事項について |
20240304 | 16:00 | G-YCP | Shenkuo Business Partners Limited社の株式取得(完全子会社化)に関するお知らせ |
20240229 | 12:00 | G-YCP | 2023年12月期(2023年1月1日~2023年12月31日)信託財産状況報告書 |
20240214 | 16:12 | G-YCP | 2023年12月期 決算短信〔SFRS(I)及びIFRS〕(連結) |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9257 | 1 | YCPプロフェッショナル|YCPグループ | 2024-12-21 18:25:14 |
9257 | 2 | IR トップ | YCPホールディングス (グローバル) | 2024-10-29 23:32:00 |
9257 | 2 | IRポリシー | YCPホールディングス (グローバル) | 2024-06-27 01:37:35 |
9257 | 2 | その他IR説明資料・動画 | YCPホールディングス (グローバル) | 2024-06-27 01:37:34 |
9257 | 2 | 有価証券報告書/四半期報告書 | YCPホールディングス (グローバル) | 2024-06-27 01:37:32 |
9257 | 2 | 決算短信 | YCPホールディングス (グローバル) | 2024-06-27 01:37:31 |
9257 | 2 | 業績・財務情報 | YCPホールディングス (グローバル) | 2024-06-27 01:37:30 |
9257 | 2 | IRカレンダー | YCPホールディングス (グローバル) | 2024-06-27 01:37:29 |
9257 | 2 | IRニュース | YCPホールディングス (グローバル) | 2024-06-27 01:37:28 |
9257 | 2 | IR トップ | YCPホールディングス (グローバル) | 2024-06-27 01:37:26 |