| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 626 | 645 | 626 | 645 | 1,100 | 19 | 103% | 103% | 21% | ▲ | 100% | 101% | 104% | 95% | 107% |
| 20250311 | 625 | 637 | 616 | 622 | 7,700 | -23 | 96% | 100% | 700% | ▼ | 100% | 103% | 104% | 92% | 103% |
| 20250312 | 622 | 625 | 622 | 625 | 200 | 3 | 100% | 100% | 3% | ▲ | 100% | 101% | 103% | 92% | 104% |
| 20250313 | 630 | 630 | 630 | 630 | 300 | 5 | 101% | 100% | 150% | ▲▲ | 100% | 102% | 104% | 93% | 105% |
| 20250314 | 622 | 625 | 622 | 625 | 600 | -5 | 99% | 100% | 200% | ▼ | 100% | 100% | 102% | 92% | 104% |
| 20250317 | 630 | 630 | 623 | 630 | 1,300 | 5 | 101% | 100% | 217% | ▲ | 103% | 106% | 101% | 93% | 105% |
| 20250318 | 623 | 639 | 620 | 639 | 2,200 | 9 | 101% | 103% | 169% | ▲▲ | 101% | 106% | 100% | 95% | 106% |
| 20250319 | 627 | 635 | 623 | 635 | 4,100 | -4 | 99% | 101% | 186% | ▼ | 99% | 103% | 93% | 94% | 105% |
| 20250321 | 635 | 635 | 628 | 629 | 900 | -6 | 99% | 99% | 22% | ▼▼ | 100% | 104% | 96% | 93% | 102% |
| 20250324 | 623 | 623 | 622 | 622 | 1,100 | -7 | 99% | 100% | 122% | ▼▼▼ | 97% | 95% | 90% | 92% | 101% |
| 20250325 | 682 | 682 | 635 | 663 | 607,800 | 41 | 107% | 97% | 55255% | ▲ | 100% | 98% | 94% | 98% | 107% |
| 20250326 | 655 | 680 | 651 | 653 | 36,200 | -10 | 98% | 100% | 6% | ▼ | 100% | 102% | 97% | 98% | 105% |
| 20250327 | 633 | 643 | 633 | 636 | 2,700 | -17 | 97% | 100% | 7% | ▼▼ | 102% | 99% | 97% | 96% | 102% |
| 20250328 | 637 | 648 | 637 | 648 | 1,400 | 12 | 102% | 102% | 52% | ▲ | 99% | 98% | 96% | 98% | 104% |
| 20250331 | 638 | 651 | 632 | 633 | 11,800 | -15 | 98% | 99% | 843% | ▼ | 101% | 92% | 97% | 95% | 102% |
| 20250401 | 636 | 644 | 634 | 644 | 2,100 | 11 | 102% | 101% | 18% | ▲ | 100% | 90% | 97% | 97% | 104% |
| 20250402 | 634 | 635 | 632 | 632 | 3,400 | -12 | 98% | 100% | 162% | ▼ | 100% | 91% | 98% | 95% | 102% |
| 20250403 | 628 | 628 | 625 | 628 | 5,400 | -4 | 99% | 100% | 159% | ▼▼ | 95% | 92% | 99% | 95% | 101% |
| 20250404 | 620 | 622 | 585 | 588 | 13,900 | -40 | 94% | 95% | 257% | ▼▼▼ | 101% | 102% | 109% | 89% | 100% |
| 20250408 | 563 | 572 | 563 | 570 | 1,600 | -18 | 97% | 101% | 12% | ▼▼▼▼ | 99% | 101% | 107% | 86% | 100% |
| 20250409 | 567 | 577 | 560 | 560 | 3,600 | -10 | 98% | 99% | 225% | ▼▼▼▼▼ | 98% | 99% | 104% | 84% | 100% |
| 20250410 | 584 | 584 | 571 | 572 | 1,100 | 12 | 102% | 98% | 31% | ▲ | 103% | 107% | 109% | 86% | 102% |
| 20250414 | 557 | 572 | 556 | 572 | 2,900 | 0 | 100% | 103% | 264% | -- | 100% | 105% | 106% | 86% | 102% |
| 20250416 | 570 | 570 | 570 | 570 | 300 | -2 | 100% | 100% | 10% | ▼ | 98% | 104% | 105% | 86% | 102% |
| 20250418 | 576 | 576 | 566 | 566 | 500 | -4 | 99% | 98% | 167% | ▼▼ | 102% | 108% | 105% | 85% | 101% |
| 20250421 | 568 | 578 | 568 | 578 | 600 | 12 | 102% | 102% | 120% | ▲ | 100% | 103% | 117% | 87% | 103% |
| 20250422 | 598 | 598 | 598 | 598 | 200 | 20 | 103% | 100% | 33% | ▲▲ | 100% | 100% | 117% | 90% | 107% |
| 20250423 | 598 | 598 | 598 | 598 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 103% | 119% | 90% | 107% |
| 20250424 | 588 | 588 | 588 | 588 | 100 | -10 | 98% | 100% | 100% | ▼ | 103% | 102% | 117% | 89% | 105% |
| 20250425 | 598 | 615 | 598 | 615 | 3,100 | 27 | 105% | 103% | 3100% | ▲ | 98% | 100% | 115% | 93% | 110% |
| 20250428 | 610 | 610 | 600 | 600 | 2,200 | -15 | 98% | 98% | 71% | ▼ | 100% | 102% | 117% | 92% | 107% |
| 20250430 | 598 | 598 | 598 | 598 | 1,000 | -2 | 100% | 100% | 45% | ▼▼ | 100% | 99% | 113% | 92% | 107% |
| 20250502 | 608 | 608 | 608 | 608 | 100 | 10 | 102% | 100% | 10% | ▲ | 98% | 99% | 113% | 94% | 109% |
| 20250507 | 604 | 604 | 591 | 591 | 800 | -17 | 97% | 98% | 800% | ▼ | 103% | 99% | 115% | 92% | 106% |
| 20250512 | 587 | 607 | 587 | 607 | 400 | 16 | 103% | 103% | 50% | ▲ | 100% | 107% | 114% | 94% | 108% |
| 20250514 | 594 | 594 | 594 | 594 | 500 | -13 | 98% | 100% | 125% | ▼ | 99% | 112% | 111% | 94% | 106% |
| 20250516 | 604 | 604 | 574 | 599 | 10,800 | 5 | 101% | 99% | 2160% | ▲ | 100% | 121% | 114% | 95% | 107% |
| 20250519 | 579 | 581 | 579 | 581 | 1,600 | -18 | 97% | 100% | 15% | ▼ | 102% | 122% | 115% | 94% | 104% |
| 20250520 | 571 | 581 | 571 | 581 | 1,500 | 0 | 100% | 102% | 94% | -- | 107% | 116% | 110% | 94% | 104% |
| 20250521 | 592 | 656 | 592 | 635 | 89,200 | 54 | 109% | 107% | 5947% | ▲ | 106% | 108% | 102% | 100% | 113% |
| 20250522 | 635 | 696 | 633 | 675 | 45,300 | 40 | 106% | 106% | 51% | ▲▲ | 104% | 100% | 97% | 100% | 119% |
| 20250523 | 672 | 700 | 641 | 699 | 22,400 | 24 | 104% | 104% | 49% | ▲▲▲ | 101% | 99% | 0% | 100% | 123% |
| 20250526 | 679 | 689 | 664 | 689 | 26,300 | -10 | 99% | 101% | 117% | ▼ | 99% | 97% | 0% | 99% | 122% |
| 20250527 | 690 | 690 | 677 | 684 | 16,400 | -5 | 99% | 99% | 62% | ▼▼ | 99% | 97% | 0% | 98% | 121% |
| 20250528 | 680 | 691 | 655 | 670 | 71,400 | -14 | 98% | 99% | 435% | ▼▼▼ | 102% | 98% | 0% | 96% | 116% |
| 20250529 | 665 | 685 | 665 | 675 | 90,300 | 5 | 101% | 102% | 126% | ▲ | 100% | 97% | 0% | 97% | 116% |
| 20250530 | 670 | 677 | 668 | 668 | 124,700 | -7 | 99% | 100% | 138% | ▼ | 102% | 100% | 0% | 96% | 115% |
| 20250602 | 648 | 665 | 641 | 660 | 3,000 | -8 | 99% | 102% | 2% | ▼▼ | 98% | 97% | 0% | 94% | 114% |
| 20250603 | 670 | 670 | 655 | 655 | 14,100 | -5 | 99% | 98% | 470% | ▼▼▼ | 100% | 0% | 0% | 94% | 113% |
| 20250604 | 645 | 670 | 645 | 645 | 82,300 | -10 | 98% | 100% | 584% | ▼▼▼▼ | 101% | 0% | 0% | 92% | 111% |
| 20250605 | 645 | 655 | 643 | 650 | 73,400 | 5 | 101% | 101% | 89% | ▲ | 101% | 0% | 0% | 93% | 112% |
| 20250606 | 640 | 650 | 638 | 649 | 7,000 | -1 | 100% | 101% | 10% | ▼ | % | % | % | 93% | 112% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 3,943,600 | 0 | 3,607,600 | 0 | 336,000 |
| 2025-05-23 | 0 | 3,656,000 | 0 | 3,528,100 | 0 | 127,900 |
| 2025-05-16 | 0 | 3,534,500 | 0 | 3,482,000 | 0 | 52,500 |
| 2025-05-09 | 0 | 3,534,500 | 0 | 3,477,500 | 0 | 57,000 |
| 2025-05-02 | 0 | 3,534,900 | 0 | 3,477,500 | 0 | 57,400 |
| 2025-04-25 | 0 | 3,535,500 | 0 | 3,477,500 | 0 | 58,000 |
| 2025-04-18 | 0 | 3,536,100 | 0 | 3,477,500 | 0 | 58,600 |
| 2025-04-11 | 0 | 3,536,300 | 0 | 3,477,400 | 0 | 58,900 |
| 2025-04-04 | 0 | 3,538,200 | 0 | 3,477,600 | 0 | 60,600 |
| 2025-03-28 | 0 | 3,545,400 | 0 | 3,479,400 | 0 | 66,000 |
| 2025-03-21 | 0 | 3,203,100 | 0 | 2,904,600 | 0 | 298,500 |
| 2025-03-14 | 0 | 3,202,100 | 0 | 2,904,600 | 0 | 297,500 |
| 2025-03-07 | 0 | 3,200,900 | 0 | 2,904,100 | 0 | 296,800 |
| 2025-02-28 | 0 | 3,236,900 | 0 | 2,937,500 | 0 | 299,400 |
| 2025-02-21 | 0 | 3,245,700 | 0 | 3,224,200 | 0 | 21,500 |
| 2025-02-14 | 0 | 3,249,600 | 0 | 3,225,100 | 0 | 24,500 |
| 2025-02-07 | 0 | 3,243,500 | 0 | 3,218,900 | 0 | 24,600 |
| 2025-01-31 | 0 | 3,244,600 | 0 | 3,218,800 | 0 | 25,800 |
| 2025-01-24 | 0 | 3,243,600 | 0 | 3,217,900 | 0 | 25,700 |
| 2025-01-17 | 0 | 3,240,800 | 0 | 3,214,800 | 0 | 26,000 |
| 2025-01-10 | 0 | 3,240,200 | 0 | 3,213,900 | 0 | 26,300 |
| 2024-12-27 | 0 | 3,243,400 | 0 | 3,215,200 | 0 | 28,200 |
| 2024-12-20 | 0 | 3,251,400 | 0 | 3,218,300 | 0 | 33,100 |
| 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
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VUBN | 350 | 2025-06-04 14:44 | ＹＣＰホールディングス（グローバル）リミテッド | 植島 幹九郎 | 変更報告書 |
| S100VHHR | 350 | 2025-04-01 12:42 | ＹＣＰホールディングス（グローバル）リミテッド | 植島 幹九郎 | 変更報告書 |
| S100VBTW | 350 | 2025-03-04 10:51 | ＹＣＰホールディングス（グローバル）リミテッド | 植島 幹九郎 | 変更報告書 |
| S100V9OT | 360 | 2025-02-18 15:34 | ＹＣＰホールディングス（グローバル）リミテッド | 植島 幹九郎 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V9IJ | 350 | 2025-02-18 15:00 | ＹＣＰホールディングス（グローバル）リミテッド | 植島 幹九郎 | 変更報告書 |
| S100V24G | 350 | 2025-01-10 16:05 | ＹＣＰホールディングス（グローバル）リミテッド | 株式会社シティインデックスイレブンス | 変更報告書 |
| S100UYBL | 350 | 2025-01-09 16:32 | ＹＣＰホールディングス（グローバル）リミテッド（YCP Holdings (Global) Limited） | 粕本 晋吾 | 変更報告書 |
| S100UWQK | 350 | 2024-12-09 16:01 | ＹＣＰホールディングス（グローバル）リミテッド | 株式会社シティインデックスイレブンス | 大量保有報告書 |
| S100T3E8 | 350 | 2024-03-25 15:42 | ＹＣＰホールディングス（グローバル）リミテッド | 植島 幹九郎 | 変更報告書 |
| S100SO6E | 350 | 2024-01-30 16:10 | ＹＣＰホールディングス（グローバル）リミテッド | 植島 幹九郎 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9257 | 1 | YCP｜マネジメントコンサルティング | 2025-06-07 04:27:10 |
| 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 |